フルテック（6546）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,109
- 始値
- 1,104
- 高値
- 1,109
- 安値
- 1,104
- 終値 -0.36%
- 1,105
- 出来高 +13.33%
- 1,700
乖離率
- 株価（5日）
移動平均値 - -0.27%
1,108 - 株価（25日）
移動平均値 - -2.13%
1,129 - 出来高（5日）
移動平均値 - -38.41%
2,760
2025/10/27～2026/03/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 1,104 | 1,109 | 1,104 | 1,105 | -0.36% | 1,700 | 59億3141万 | -2.13% | 14.83 | 0.85 |
| 03/26 | 1,113 | 1,113 | 1,106 | 1,109 | -0.72% | 1,500 | 59億5289万 | -2.03% | 14.88 | 0.85 |
| 03/25 | 1,130 | 1,130 | 1,101 | 1,117 | +0.63% | 2,900 | 59億9583万 | -1.59% | 14.99 | 0.86 |
| 03/24 | 1,109 | 1,129 | 1,100 | 1,110 | +1.09% | 1,600 | 59億5825万 | -2.37% | 14.9 | 0.85 |
| 03/23 | 1,111 | 1,111 | 1,092 | 1,098 | -3.51% | 6,100 | 58億9384万 | -3.68% | 14.73 | 0.84 |
| 03/19 | 1,124 | 1,138 | 1,109 | 1,138 | +0.71% | 7,700 | 61億855万 | -0.35% | 15.27 | 0.87 |
| 03/18 | 1,128 | 1,130 | 1,124 | 1,130 | +0.53% | 900 | 60億6561万 | -1.22% | 15.16 | 0.87 |
| 03/17 | 1,130 | 1,130 | 1,124 | 1,124 | -0.88% | 700 | 60億3340万 | -2.01% | 15.08 | 0.86 |
| 03/16 | 1,122 | 1,134 | 1,117 | 1,134 | +0.09% | 2,500 | 60億8708万 | -1.31% | 15.22 | 0.87 |
| 03/13 | 1,121 | 1,133 | 1,121 | 1,133 | +1.07% | 700 | 60億8171万 | -1.56% | 15.2 | 0.87 |
| 03/12 | 1,127 | 1,127 | 1,121 | 1,121 | -0.27% | 900 | 60億1730万 | -2.69% | 15.04 | 0.86 |
| 03/11 | 1,134 | 1,134 | 1,124 | 1,124 | -0.09% | 1,600 | 60億3340万 | -2.6% | 15.08 | 0.86 |
| 03/10 | 1,131 | 1,132 | 1,125 | 1,125 | 0% | 1,400 | 60億3877万 | -2.77% | 15.1 | 0.86 |
| 03/09 | 1,125 | 1,125 | 1,125 | 1,125 | -0.71% | 600 | 60億3877万 | -2.93% | 15.1 | 0.86 |
| 03/06 | 1,123 | 1,133 | 1,123 | 1,133 | +0.89% | 1,400 | 60億8171万 | -2.5% | 15.2 | 0.87 |
| 03/05 | 1,136 | 1,136 | 1,122 | 1,123 | -0.09% | 1,600 | 60億2803万 | -3.61% | 15.07 | 0.86 |
| 03/04 | 1,124 | 1,125 | 1,122 | 1,124 | -0.88% | 2,200 | 60億3340万 | -3.77% | 15.08 | 0.86 |
| 03/03 | 1,142 | 1,142 | 1,134 | 1,134 | -0.61% | 1,400 | 60億8708万 | -3.16% | 15.22 | 0.87 |
| 03/02 | 1,128 | 1,141 | 1,127 | 1,141 | +0.62% | 2,600 | 61億2465万 | -2.73% | 15.31 | 0.88 |
| 02/27 | 1,127 | 1,134 | 1,127 | 1,134 | +0.62% | 1,400 | 60億8708万 | -3.41% | 15.22 | 0.87 |
| 02/26 | 1,122 | 1,129 | 1,121 | 1,127 | +0.63% | 4,200 | 60億4951万 | -4.17% | 15.12 | 0.86 |
| 02/25 | 1,176 | 1,245 | 1,097 | 1,120 | -4.19% | 58,300 | 60億1193万 | -4.84% | 15.03 | 0.86 |
| 02/24 | 1,165 | 1,170 | 1,165 | 1,169 | +0.52% | 2,900 | 62億7495万 | -0.85% | 15.69 | 0.9 |
| 02/20 | 1,178 | 1,178 | 1,150 | 1,163 | -1.02% | 3,400 | 62億4275万 | -1.36% | 15.61 | 0.89 |
| 02/19 | 1,172 | 1,180 | 1,172 | 1,175 | +0.26% | 1,200 | 63億716万 | -0.42% | 15.77 | 0.9 |
| 02/18 | 1,171 | 1,175 | 1,171 | 1,172 | -0.42% | 1,000 | 62億9106万 | -0.68% | 15.73 | 0.9 |
| 02/17 | 1,171 | 1,179 | 1,165 | 1,177 | -0.25% | 1,700 | 63億1790万 | -0.25% | 15.79 | 0.9 |
| 02/16 | 1,165 | 1,182 | 1,165 | 1,180 | +1.11% | 1,900 | 63億3400万 | 0% | 15.83 | 0.91 |
| 02/13 | 1,169 | 1,179 | 1,167 | 1,167 | 0% | 2,900 | 62億6422万 | -1.02% | 15.66 | 0.9 |
| 02/12 | 1,187 | 1,187 | 1,158 | 1,167 | -1.68% | 7,300 | 62億6422万 | -1.02% | 15.66 | 0.9 |
| 02/10 | 1,188 | 1,191 | 1,187 | 1,187 | -0.92% | 1,000 | 63億7157万 | +0.59% | 15.93 | 0.91 |
| 02/09 | 1,172 | 1,225 | 1,172 | 1,198 | +2.22% | 5,500 | 64億3062万 | +1.61% | 16.08 | 0.92 |
| 02/06 | 1,177 | 1,177 | 1,171 | 1,172 | 0% | 2,200 | 62億9106万 | -0.51% | 15.73 | 0.9 |
| 02/05 | 1,176 | 1,177 | 1,171 | 1,172 | -0.09% | 1,400 | 62億9106万 | -0.76% | 15.73 | 0.9 |
| 02/04 | 1,177 | 1,177 | 1,173 | 1,173 | -0.17% | 400 | 62億9642万 | -0.76% | 15.74 | 0.9 |
| 02/03 | 1,182 | 1,182 | 1,171 | 1,175 | -0.68% | 600 | 63億716万 | -0.76% | 15.77 | 0.9 |
| 02/02 | 1,174 | 1,183 | 1,172 | 1,183 | -0.84% | 2,600 | 63億5010万 | -0.17% | 15.87 | 0.91 |
| 01/29 | 1,190 | 1,195 | 1,190 | 1,193 | +0.08% | 800 | 64億378万 | +0.59% | 16.01 | 0.92 |
| 01/28 | 1,200 | 1,208 | 1,192 | 1,192 | -0.67% | 1,300 | 63億9841万 | +0.42% | 16 | 0.91 |
| 01/27 | 1,210 | 1,212 | 1,200 | 1,200 | -1.07% | 1,700 | 64億4136万 | +1.1% | 16.1 | 0.92 |
| 01/26 | 1,190 | 1,232 | 1,190 | 1,213 | +1.93% | 19,800 | 65億1114万 | +2.1% | 16.28 | 0.93 |
| 01/23 | 1,178 | 1,190 | 1,171 | 1,190 | +1.02% | 5,500 | 63億8768万 | +0.17% | 15.97 | 0.91 |
| 01/22 | 1,171 | 1,178 | 1,169 | 1,178 | +0.51% | 4,100 | 63億2326万 | -0.93% | 15.81 | 0.9 |
| 01/21 | 1,173 | 1,173 | 1,170 | 1,172 | -0.09% | 500 | 62億9106万 | -1.6% | 15.73 | 0.9 |
| 01/20 | 1,168 | 1,173 | 1,166 | 1,173 | -0.09% | 1,600 | 62億9642万 | -1.68% | 15.74 | 0.9 |
| 01/19 | 1,168 | 1,176 | 1,167 | 1,174 | +0.43% | 3,400 | 63億179万 | -1.68% | 15.75 | 0.9 |
| 01/16 | 1,166 | 1,170 | 1,166 | 1,169 | +0.26% | 2,700 | 62億7495万 | -2.26% | 15.69 | 0.9 |
| 01/15 | 1,172 | 1,173 | 1,162 | 1,166 | -0.51% | 4,100 | 62億5885万 | -2.59% | 15.65 | 0.89 |
| 01/14 | 1,174 | 1,179 | 1,172 | 1,172 | -0.26% | 1,600 | 62億9106万 | -2.25% | 15.73 | 0.9 |
| 01/13 | 1,174 | 1,178 | 1,171 | 1,175 | +0.09% | 3,800 | 63億716万 | -2.08% | 15.77 | 0.9 |
| 01/09 | 1,173 | 1,175 | 1,172 | 1,174 | +0.09% | 2,300 | 63億179万 | -2.33% | 15.75 | 0.9 |
| 01/08 | 1,175 | 1,176 | 1,172 | 1,173 | +0.17% | 2,700 | 62億9642万 | -2.49% | 15.74 | 0.9 |
| 01/07 | 1,173 | 1,175 | 1,171 | 1,171 | -0.17% | 1,400 | 62億8569万 | -2.82% | 15.71 | 0.9 |
| 01/06 | 1,173 | 1,175 | 1,173 | 1,173 | 0% | 2,700 | 62億9642万 | -2.74% | 15.74 | 0.9 |
| 01/05 | 1,176 | 1,176 | 1,171 | 1,173 | 0% | 2,900 | 62億9642万 | -2.82% | 15.74 | 0.9 |
| 2025 | ||||||||||
| 12/30 | 1,170 | 1,181 | 1,170 | 1,173 | -0.17% | 6,800 | 62億9642万 | -2.9% | 25.18 | 0.9 |
| 12/29 | 1,199 | 1,199 | 1,175 | 1,175 | -4.55% | 33,700 | 63億716万 | -2.81% | 25.22 | 0.9 |
| 12/26 | 1,208 | 1,231 | 1,208 | 1,231 | +1.48% | 51,400 | 66億776万 | +1.82% | 26.42 | 0.94 |
| 12/25 | 1,208 | 1,215 | 1,208 | 1,213 | +0.41% | 12,300 | 65億1114万 | +0.5% | 26.04 | 0.93 |
| 12/24 | 1,214 | 1,214 | 1,207 | 1,208 | -0.33% | 8,200 | 64億8430万 | +0.17% | 25.93 | 0.93 |
| 12/23 | 1,204 | 1,212 | 1,204 | 1,212 | +0.41% | 3,200 | 65億577万 | +0.58% | 26.02 | 0.93 |
| 12/22 | 1,210 | 1,212 | 1,205 | 1,207 | -0.25% | 6,900 | 64億7893万 | +0.25% | 25.91 | 0.93 |
| 12/19 | 1,206 | 1,212 | 1,206 | 1,210 | -0.17% | 3,500 | 64億9503万 | +0.58% | 25.97 | 0.93 |
| 12/18 | 1,212 | 1,215 | 1,208 | 1,212 | 0% | 1,900 | 65億577万 | +0.83% | 26.02 | 0.93 |
| 12/17 | 1,219 | 1,219 | 1,211 | 1,212 | -0.57% | 1,700 | 65億577万 | +1% | 26.02 | 0.93 |
| 12/16 | 1,215 | 1,219 | 1,215 | 1,219 | +0.16% | 1,400 | 65億4334万 | +1.67% | 26.17 | 0.94 |
| 12/15 | 1,216 | 1,219 | 1,216 | 1,217 | -0.08% | 2,800 | 65億3261万 | +1.67% | 26.12 | 0.93 |
| 12/12 | 1,217 | 1,219 | 1,215 | 1,218 | +0.16% | 4,500 | 65億3798万 | +1.84% | 26.15 | 0.93 |
| 12/11 | 1,215 | 1,216 | 1,211 | 1,216 | +0.5% | 2,600 | 65億2724万 | +1.76% | 26.1 | 0.93 |
| 12/10 | 1,210 | 1,214 | 1,210 | 1,210 | 0% | 1,100 | 64億9503万 | +1.34% | 25.97 | 0.93 |
| 12/09 | 1,208 | 1,213 | 1,208 | 1,210 | +0.58% | 2,700 | 64億9503万 | +1.34% | 25.97 | 0.93 |
| 12/08 | 1,213 | 1,213 | 1,200 | 1,203 | -0.33% | 4,200 | 64億5746万 | +0.75% | 25.82 | 0.92 |
| 12/05 | 1,210 | 1,212 | 1,204 | 1,207 | -0.25% | 2,800 | 64億7893万 | +1.09% | 25.91 | 0.93 |
| 12/04 | 1,210 | 1,218 | 1,210 | 1,210 | -0.25% | 2,800 | 64億9503万 | +1.42% | 25.97 | 0.93 |
| 12/03 | 1,215 | 1,215 | 1,208 | 1,213 | -0.08% | 1,400 | 65億1114万 | +1.76% | 26.04 | 0.93 |
| 12/02 | 1,209 | 1,218 | 1,209 | 1,214 | +0.66% | 1,800 | 65億1650万 | +1.85% | 26.06 | 0.93 |
| 12/01 | 1,212 | 1,215 | 1,206 | 1,206 | -0.5% | 1,900 | 64億7356万 | +1.26% | 25.89 | 0.93 |
| 11/28 | 1,198 | 1,212 | 1,182 | 1,212 | +1.17% | 6,900 | 65億577万 | +1.76% | 26.02 | 0.93 |
| 11/27 | 1,199 | 1,199 | 1,196 | 1,198 | +0.59% | 2,600 | 64億3062万 | +0.67% | 25.72 | 0.92 |
| 11/26 | 1,199 | 1,199 | 1,185 | 1,191 | -0.58% | 1,400 | 63億9304万 | +0.08% | 25.57 | 0.91 |
| 11/25 | 1,198 | 1,198 | 1,189 | 1,198 | +0.76% | 2,700 | 64億3062万 | +0.67% | 25.72 | 0.92 |
| 11/21 | 1,177 | 1,189 | 1,177 | 1,189 | +1.02% | 1,300 | 63億8231万 | -0.08% | 25.52 | 0.91 |
| 11/20 | 1,180 | 1,184 | 1,177 | 1,177 | -0.25% | 800 | 63億1790万 | -1.18% | 25.26 | 0.9 |
| 11/19 | 1,181 | 1,190 | 1,180 | 1,180 | -0.08% | 1,800 | 63億3400万 | -1.01% | 25.33 | 0.91 |
| 11/18 | 1,186 | 1,188 | 1,173 | 1,181 | 0% | 2,300 | 63億3937万 | -1.01% | 25.35 | 0.91 |
| 11/17 | 1,189 | 1,189 | 1,180 | 1,181 | -0.25% | 2,000 | 63億3937万 | -1.09% | 25.35 | 0.91 |
| 11/14 | 1,184 | 1,184 | 1,180 | 1,184 | 0% | 1,300 | 63億5547万 | -0.92% | 25.42 | 0.91 |
| 11/13 | 1,183 | 1,184 | 1,179 | 1,184 | +0.17% | 1,600 | 63億5547万 | -1% | 25.42 | 0.91 |
| 11/12 | 1,174 | 1,184 | 1,174 | 1,182 | +0.34% | 1,000 | 63億4473万 | -1.25% | 25.37 | 0.91 |
| 11/11 | 1,173 | 1,178 | 1,169 | 1,178 | +0.86% | 1,000 | 63億2326万 | -1.67% | 25.29 | 0.9 |
| 11/10 | 1,173 | 1,188 | 1,162 | 1,168 | -2.01% | 7,200 | 62億6959万 | -2.59% | 25.07 | 0.9 |
| 11/07 | 1,188 | 1,192 | 1,183 | 1,192 | 0% | 3,200 | 63億9841万 | -0.75% | 25.59 | 0.91 |
| 11/06 | 1,190 | 1,202 | 1,190 | 1,192 | -0.25% | 1,600 | 63億9841万 | -0.75% | 25.59 | 0.91 |
| 11/05 | 1,199 | 1,199 | 1,190 | 1,195 | -0.42% | 1,200 | 64億1452万 | -0.58% | 25.65 | 0.92 |
| 11/04 | 1,199 | 1,204 | 1,195 | 1,200 | -0.83% | 1,300 | 64億4136万 | -0.17% | 25.76 | 0.92 |
| 10/31 | 1,198 | 1,210 | 1,192 | 1,210 | +1% | 1,700 | 64億9503万 | +0.58% | 25.97 | 0.93 |
| 10/30 | 1,192 | 1,198 | 1,190 | 1,198 | +0.5% | 1,100 | 64億3062万 | -0.42% | 25.72 | 0.92 |
| 10/29 | 1,196 | 1,196 | 1,192 | 1,192 | -0.08% | 400 | 63億9841万 | -0.91% | 25.59 | 0.91 |
| 10/28 | 1,198 | 1,198 | 1,193 | 1,193 | -0.08% | 800 | 64億378万 | -0.91% | 25.61 | 0.92 |
| 10/27 | 1,200 | 1,200 | 1,190 | 1,194 | -0.67% | 2,200 | 64億915万 | -0.83% | 25.63 | 0.92 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2017年 3月期 | 1,263 3/22 | 884 3/29 | 2,565,900 3/22 | 67億7953万 | 47億4513万 | - | -3.16% 5/2 |
| 2018年 3月期 | 1,675 1/16 | 831 4/17 | 649,300 4/3 | 89億9106万 | 44億6064万 | +29.22% 1/15 | -9.99% 4/12 |
| 2019年 12月期 | 1,467 11/7 | 1,040 1/4 | 42,600 4/25 | 78億7456万 | 55億8251万 | +10.08% 10/30 | -9.48% 2/7 |
| 2020年 12月期 | 1,585 12/28 | 920 3/13 | 63,200 12/28 | 85億796万 | 49億3837万 | +18.64% 3/27 | -15.06% 2/28 |
| 2021年 12月期 | 1,555 1/15 | 1,280 8/10 | 67,200 12/28 | 83億4692万 | 68億7078万 | +9.41% 9/16 | -7.66% 5/7 |
| 2022年 12月期 | 1,486 4/1 | 1,039 10/14 10/13 | 59,900 12/28 | 79億7655万 | 55億7714万 | +9.04% 11/29 | -11.48% 1/13 |
| 2023年 12月期 | 1,430 9/13 | 1,045 1/23 | 121,300 9/13 | 76億7595万 | 56億935万 | +9.01% 9/15 | -7.55% 12/29 |
| 2024年 12月期 | 1,199 1/11 | 1,041 8/6 | 63,100 12/26 | 64億3599万 | 55億8787万 | +3.92% 3/29 | -7.47% 1/17 |
| 2025年 12月期 | 1,231 12/26 | 1,040 1/30 | 51,400 12/26 | 66億776万 | 55億8251万 | +4.13% 8/28 | -3.32% 4/7 |
| 最新 | 1,105 2026/3/27 | 1,700 | 59億3141万 | -2.13% 1,129 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/03/27 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
831円（2017/04/17） - 33%（1.33倍）
1,105円（3/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
