- 6702
- 2026/10/01
- 時価
- 6兆9625億円
- PER 予
- 22.4倍
- 2010年以降
- 赤字-26.96倍
（2010-2026年） - PBR
- 3.41倍
- 2010年以降
- 0.67-4倍
（2010-2026年） - 配当 予
- 1.37%
- ROE 予
- 15.23%
- ROA 予
- 9.37%
- 資料
- Link
- CSV,JSON
富士通（6702）の株価チャート
株価
10/1
- 前日 (9/30)
- 3,957
- 始値
- 3,959
- 高値
- 4,005
- 安値
- 3,942
- 終値 +1.14%
- 4,002
- 出来高 -25.59%
- 4,996,900
乖離率
- 株価（5日）
移動平均値 - +0.5%
3,982 - 株価（25日）
移動平均値 - +3.04%
3,884 - 出来高（5日）
移動平均値 - -19.44%
6,202,680
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 3,959 | 4,005 | 3,942 | 4,002 | +1.14% | 4,996,900 | - | +3.04% | - | - |
| 09/30 | 3,962 | 3,999 | 3,922 | 3,957 | +0.3% | 6,715,800 | - | +2.2% | - | - |
| 09/29 | 4,000 | 4,000 | 3,920 | 3,945 | -0.83% | 6,414,500 | - | +2.23% | - | - |
| 09/28 | 3,993 | 4,089 | 3,978 | 3,978 | -1.24% | 5,583,300 | - | +3.3% | - | - |
| 09/25 | 3,987 | 4,055 | 3,976 | 4,028 | +0.88% | 7,302,900 | - | +5.01% | - | - |
| 09/24 | 3,839 | 4,028 | 3,839 | 3,993 | +0.35% | 7,921,500 | - | +4.56% | - | - |
| 09/18 | 4,000 | 4,014 | 3,937 | 3,979 | -0.72% | 7,416,200 | - | +4.55% | - | - |
| 09/17 | 3,918 | 4,018 | 3,915 | 4,008 | +1.88% | 5,928,400 | - | +5.45% | - | - |
| 09/16 | 3,987 | 3,987 | 3,909 | 3,934 | -0.28% | 5,760,800 | - | +3.8% | - | - |
| 09/15 | 4,069 | 4,075 | 3,932 | 3,945 | -2.01% | 11,226,000 | - | +4.34% | - | - |
| 09/14 | 3,819 | 4,026 | 3,819 | 4,026 | +7.39% | 11,327,600 | - | +6.73% | - | - |
| 09/11 | 3,755 | 3,777 | 3,734 | 3,749 | -1.03% | 7,876,000 | - | -0.24% | - | - |
| 09/10 | 3,716 | 3,803 | 3,664 | 3,788 | +1.15% | 6,626,700 | - | +0.99% | - | - |
| 09/09 | 3,737 | 3,795 | 3,718 | 3,745 | -0.79% | 7,022,800 | - | +0.16% | - | - |
| 09/08 | 3,782 | 3,797 | 3,752 | 3,775 | -1.46% | 3,571,100 | - | +1.29% | - | - |
| 09/07 | 3,860 | 3,868 | 3,801 | 3,831 | -1.77% | 5,101,900 | - | +3.09% | - | - |
| 09/04 | 3,899 | 3,947 | 3,848 | 3,900 | +2.77% | 7,988,300 | - | +5.15% | - | - |
| 09/03 | 3,798 | 3,827 | 3,773 | 3,795 | -0.16% | 4,501,100 | - | +2.32% | - | - |
| 09/02 | 3,900 | 3,910 | 3,786 | 3,801 | -3.7% | 6,207,300 | - | +2.43% | - | - |
| 09/01 | 3,915 | 3,991 | 3,900 | 3,947 | +2.02% | 5,830,900 | - | +6.47% | - | - |
| 08/31 | 3,900 | 3,923 | 3,864 | 3,869 | -0.9% | 7,590,900 | - | +4.91% | - | - |
| 08/28 | 3,848 | 3,953 | 3,844 | 3,904 | +4.02% | 8,703,900 | - | +6.55% | - | - |
| 08/27 | 3,716 | 3,819 | 3,703 | 3,753 | +1% | 5,785,200 | - | +3.16% | - | - |
| 08/26 | 3,730 | 3,785 | 3,707 | 3,716 | -0.32% | 4,152,900 | - | +2.65% | - | - |
| 08/25 | 3,700 | 3,769 | 3,680 | 3,728 | +0.76% | 4,344,200 | - | +3.44% | - | - |
| 08/24 | 3,670 | 3,741 | 3,664 | 3,700 | +1.48% | 3,256,300 | - | +3.15% | - | - |
| 08/21 | 3,690 | 3,737 | 3,646 | 3,646 | -2.59% | 4,139,700 | - | +2.16% | - | - |
| 08/20 | 3,711 | 3,777 | 3,700 | 3,743 | +3.77% | 6,982,500 | - | +5.38% | - | - |
| 08/19 | 3,642 | 3,645 | 3,553 | 3,607 | +0.17% | 7,069,800 | - | +1.98% | - | - |
| 08/18 | 3,630 | 3,676 | 3,592 | 3,601 | -1.72% | 5,871,100 | - | +2.13% | - | - |
| 08/17 | 3,737 | 3,781 | 3,664 | 3,664 | -4.61% | 5,846,300 | - | +4.24% | - | - |
| 08/14 | 3,800 | 3,924 | 3,779 | 3,841 | +2.43% | 9,198,900 | - | +9.62% | - | - |
| 08/13 | 3,700 | 3,752 | 3,663 | 3,750 | +1.32% | 5,329,100 | - | +7.6% | - | - |
| 08/12 | 3,751 | 3,758 | 3,695 | 3,701 | -0.48% | 6,491,200 | - | +6.63% | - | - |
| 08/10 | 3,720 | 3,757 | 3,648 | 3,719 | +1.2% | 5,577,200 | - | +7.58% | - | - |
| 08/07 | 3,600 | 3,697 | 3,588 | 3,675 | +2.68% | 7,800,400 | - | +6.8% | - | - |
| 08/06 | 3,518 | 3,591 | 3,496 | 3,579 | +2.76% | 6,566,200 | - | +4.4% | - | - |
| 08/05 | 3,503 | 3,531 | 3,451 | 3,483 | +1.37% | 8,845,300 | - | +2.02% | - | - |
| 08/04 | 3,511 | 3,520 | 3,395 | 3,436 | -1.83% | 8,850,800 | - | +0.91% | - | - |
| 08/03 | 3,695 | 3,698 | 3,480 | 3,500 | -4.35% | 9,682,900 | - | +3% | - | - |
| 07/31 | 3,512 | 3,722 | 3,511 | 3,659 | -6.23% | 15,852,800 | - | +8.06% | - | - |
| 07/30 | 3,888 | 3,928 | 3,765 | 3,902 | +1.51% | 13,615,600 | - | +15.89% | - | - |
| 07/29 | 3,754 | 3,846 | 3,651 | 3,844 | +3.89% | 17,422,500 | - | +15.06% | - | - |
| 07/28 | 3,523 | 3,700 | 3,512 | 3,700 | +6.26% | 18,062,000 | - | +11.68% | - | - |
| 07/27 | 3,349 | 3,482 | 3,336 | 3,482 | +6.19% | 9,088,900 | - | +5.74% | - | - |
| 07/24 | 3,240 | 3,288 | 3,216 | 3,279 | +1.08% | 4,380,600 | - | -0.09% | - | - |
| 07/23 | 3,266 | 3,280 | 3,221 | 3,244 | -2.02% | 6,480,900 | - | -1.25% | - | - |
| 07/22 | 3,181 | 3,318 | 3,181 | 3,311 | +0.06% | 7,980,100 | - | +0.79% | - | - |
| 07/21 | 3,368 | 3,377 | 3,296 | 3,309 | +0.33% | 6,898,400 | - | +0.76% | - | - |
| 07/17 | 3,315 | 3,366 | 3,250 | 3,298 | +1.26% | 9,646,000 | - | +0.49% | - | - |
| 07/16 | 3,200 | 3,294 | 3,191 | 3,257 | +1.21% | 11,778,100 | - | -0.7% | - | - |
| 07/15 | 3,270 | 3,290 | 3,182 | 3,218 | -4.74% | 9,877,200 | - | -2.04% | - | - |
| 07/14 | 3,330 | 3,418 | 3,323 | 3,378 | +2.12% | 5,870,300 | - | +2.67% | - | - |
| 07/13 | 3,323 | 3,343 | 3,297 | 3,308 | -1.17% | 5,011,000 | - | +0.46% | - | - |
| 07/10 | 3,380 | 3,384 | 3,337 | 3,347 | -1.33% | 4,375,600 | - | +1.45% | - | - |
| 07/09 | 3,295 | 3,400 | 3,290 | 3,392 | +1.13% | 4,760,200 | - | +2.51% | - | - |
| 07/08 | 3,412 | 3,464 | 3,345 | 3,354 | -1.12% | 5,116,900 | - | +1.24% | - | - |
| 07/07 | 3,350 | 3,415 | 3,340 | 3,392 | +1.28% | 6,628,000 | - | +2.14% | - | - |
| 07/06 | 3,346 | 3,366 | 3,316 | 3,349 | +0.69% | 4,610,400 | - | +0.45% | - | - |
| 07/03 | 3,427 | 3,444 | 3,283 | 3,326 | -0.54% | 6,790,900 | - | -0.6% | - | - |
| 07/02 | 3,357 | 3,425 | 3,307 | 3,344 | +3.31% | 7,583,700 | - | -0.09% | - | - |
| 07/01 | 3,236 | 3,257 | 3,181 | 3,237 | -0.31% | 7,024,600 | - | -3.49% | - | - |
| 06/30 | 3,283 | 3,297 | 3,225 | 3,247 | -1.1% | 6,211,800 | - | -3.51% | - | - |
| 06/29 | 3,238 | 3,346 | 3,230 | 3,283 | +2.63% | 7,652,100 | - | -2.58% | - | - |
| 06/26 | 3,159 | 3,205 | 3,144 | 3,199 | +0.38% | 5,909,200 | - | -5.1% | - | - |
| 06/25 | 3,232 | 3,244 | 3,187 | 3,187 | -1.39% | 6,987,500 | - | -5.57% | - | - |
| 06/24 | 3,228 | 3,282 | 3,189 | 3,232 | +2.21% | 7,603,300 | - | -4.32% | - | - |
| 06/23 | 3,161 | 3,186 | 3,106 | 3,162 | -0.82% | 9,026,300 | - | -6.45% | - | - |
| 06/22 | 3,186 | 3,221 | 3,155 | 3,188 | -0.72% | 5,123,500 | - | -5.85% | - | - |
| 06/19 | 3,292 | 3,300 | 3,161 | 3,211 | -3.95% | 13,371,600 | - | -5.22% | - | - |
| 06/18 | 3,280 | 3,395 | 3,261 | 3,343 | +2.67% | 8,069,300 | - | -1.33% | - | - |
| 06/17 | 3,241 | 3,276 | 3,220 | 3,256 | -0.61% | 5,750,300 | - | -3.78% | - | - |
| 06/16 | 3,285 | 3,311 | 3,263 | 3,276 | +0.49% | 5,873,000 | - | -3.31% | - | - |
| 06/15 | 3,309 | 3,335 | 3,238 | 3,260 | 0% | 7,688,900 | - | -3.81% | - | - |
| 06/12 | 3,337 | 3,380 | 3,253 | 3,260 | -3.18% | 10,327,300 | - | -3.92% | - | - |
| 06/11 | 3,358 | 3,415 | 3,341 | 3,367 | +0.15% | 5,851,200 | - | -0.91% | - | - |
| 06/10 | 3,412 | 3,425 | 3,317 | 3,362 | -2.18% | 7,280,000 | - | -0.91% | - | - |
| 06/09 | 3,535 | 3,535 | 3,395 | 3,437 | -0.81% | 6,176,100 | - | +1.66% | - | - |
| 06/08 | 3,521 | 3,558 | 3,426 | 3,465 | -3.51% | 7,871,100 | - | +2.79% | - | - |
| 06/05 | 3,625 | 3,663 | 3,562 | 3,591 | +3.04% | 8,740,400 | - | +6.24% | - | - |
| 06/04 | 3,470 | 3,525 | 3,455 | 3,485 | -2.54% | 6,646,200 | - | +2.83% | - | - |
| 06/03 | 3,653 | 3,684 | 3,519 | 3,576 | -3.38% | 10,305,800 | - | +5.24% | - | - |
| 06/02 | 3,720 | 3,759 | 3,631 | 3,701 | +1.4% | 11,188,300 | - | +8.66% | - | - |
| 06/01 | 3,517 | 3,726 | 3,499 | 3,650 | +8.37% | 16,235,900 | - | +6.94% | - | - |
| 05/29 | 3,460 | 3,626 | 3,368 | 3,368 | -4.13% | 23,959,700 | - | -1.58% | - | - |
| 05/28 | 3,558 | 3,594 | 3,462 | 3,513 | +0.03% | 11,724,700 | - | +2.21% | - | - |
| 05/27 | 3,440 | 3,562 | 3,407 | 3,512 | +4.21% | 13,326,600 | - | +1.86% | - | - |
| 05/26 | 3,308 | 3,420 | 3,292 | 3,370 | +1.87% | 7,036,900 | - | -2.43% | - | - |
| 05/25 | 3,304 | 3,325 | 3,234 | 3,308 | +0.03% | 5,383,200 | - | -4.53% | - | - |
| 05/22 | 3,329 | 3,382 | 3,272 | 3,307 | +1.47% | 6,634,300 | - | -4.75% | - | - |
| 05/21 | 3,200 | 3,259 | 3,172 | 3,259 | -0.12% | 6,283,600 | - | -6.16% | - | - |
| 05/20 | 3,393 | 3,409 | 3,242 | 3,263 | -2.07% | 8,174,600 | - | -6.1% | - | - |
| 05/19 | 3,320 | 3,389 | 3,293 | 3,332 | +3.13% | 8,114,000 | - | -4.28% | - | - |
| 05/18 | 3,329 | 3,332 | 3,205 | 3,231 | +0.44% | 4,767,500 | - | -7.31% | - | - |
| 05/15 | 3,264 | 3,268 | 3,168 | 3,217 | -0.71% | 6,544,600 | - | -7.85% | - | - |
| 05/14 | 3,293 | 3,310 | 3,177 | 3,240 | -3.46% | 7,828,500 | - | -7.22% | - | - |
| 05/13 | 3,357 | 3,413 | 3,331 | 3,356 | +1.48% | 6,636,800 | - | -3.95% | - | - |
| 05/12 | 3,362 | 3,379 | 3,271 | 3,307 | -1.02% | 6,487,400 | - | -5.24% | - | - |
| 05/11 | 3,351 | 3,382 | 3,310 | 3,341 | -1.21% | 8,795,500 | - | -4.27% | - | - |
| 05/08 | 3,310 | 3,388 | 3,256 | 3,382 | +4.38% | 11,903,700 | - | -2.9% | - | - |
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 | |
| 2008年 3月期 | 943 6/25 | 609 3/18 | 72,690,000 5/25 | - | - | +11.04% 5/28 | -18.32% 8/17 |
| 2009年 3月期 | 869 6/18 | 303 3/3 | 73,019,000 5/13 | - | - | +23.89% 5/8 | -32.8% 10/27 |
| 2010年 3月期 | 661 8/26 | 361 4/1 | 55,693,000 3/9 | - | - | +20.27% 5/11 | -10.43% 10/5 |
| 2011年 3月期 | 673 4/27 4/26 | 392 3/15 | 48,507,000 1/31 | 1兆3931億 | 8114億4713万 | +6.59% 12/14 | -19.53% 3/15 |
| 2012年 3月期 | 495 7/11 | 336 9/26 | 25,626,000 5/27 | 1兆246億 | 6955億2611万 | +12.48% 10/17 | -14.04% 8/22 |
| 2013年 3月期 | 446 2/8 | 269 11/13 | 51,367,000 2/8 | 9232億2812万 | 5568億3489万 | +19.44% 2/8 | -17.35% 7/30 |
| 2014年 3月期 | 655 2/27 | 350 10/7 | 74,363,000 1/31 | 1兆3558億 | 7245億637万 | +14.6% 5/21 | -10.6% 6/13 |
| 2015年 3月期 | 870 3/25 | 567 1/16 | 44,974,000 10/31 | 1兆8009億 | 1兆1737億 | +16.9% 2/5 | -19.76% 5/1 |
| 2016年 3月期 | 868 4/9 4/8 | 356 2/12 | 114,152,000 5/1 | 1兆7967億 | 7369億2648万 | +8.35% 12/7 | -27.99% 2/12 |
| 2017年 3月期 | 721 12/12 | 344 7/8 | 44,660,000 2/9 | 1兆4924億 | 7120億8626万 | +19.91% 8/19 | -14.27% 6/28 |
| 2018年 3月期 | 927 10/25 | 609 3/23 | 65,419,000 2/1 | 1兆9189億 | 1兆2606億 | +14.74% 5/10 | -18.75% 2/6 |
| 2019年 3月期 | 827 9/25 | 633 5/1 | 26,732,000 5/1 | 1兆7119億 | 1兆3103億 | +7.91% 2/5 | -12.69% 10/29 |
| 2020年 3月期 | 1,295 12,950 2/20 | 710 7,101 5/14 | 39,305,000 3,930,500 7/26 | 2兆6806億 | 1兆4699億 | +15.34% 2/5 | -23.45% 3/16 |
| 2021年 3月期 | 1,725 17,250 1/25 | 920 9,195 4/6 9,195 4/3 | 27,304,000 2,730,400 10/28 | 3兆5707億 | 1兆9033億 | +12.05% 1/22 | -11.98% 10/30 |
| 2022年 3月期 | 2,210 22,095 9/15 | 1,462 14,615 2/1 | 23,794,000 2,379,400 5/27 | 4兆5737億 | 3兆253億 | +11.09% 3/23 | -20.17% 2/1 |
| 2023年 3月期 | 2,067 20,670 5/9 20,670 5/2 | 1,532 15,320 9/26 | 20,342,000 2,034,200 10/28 | 4兆2787億 | 3兆1712億 | +10.77% 7/22 | -14.98% 6/20 |
| 2024年 3月期 | 2,609 26,085 3/22 | 1,657 16,570 10/24 | 28,733,000 2,873,300 10/30 | 5兆4024億 | 3兆4318億 | +11.98% 2/5 | -7.46% 1/17 |
| 2025年 3月期 | 3,260 3/6 | 2,137 8/5 | 17,095,000 2/28 | 6兆7518億 | 4兆4259億 | +12.11% 9/3 | -16.77% 8/5 |
| 2026年 3月期 | 4,668 1/15 | 2,515 4/7 | 25,178,100 2/24 | 9兆6679億 | 5兆2088億 | +13.88% 5/9 | -18.06% 2/24 |
| 最新 | 4,002 2026/10/1 | 4,996,900 | 6兆9625億 | +3.04% 3,884 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/28
- -12%（0.88倍）
- 1986/12/27 vs 1985/12/28
- 6%（1.06倍）
- 1987/12/28 vs 1986/12/27
- 5%（1.05倍）
- 1988/12/28 vs 1987/12/28
- 36%（1.36倍）
- 1989/12/29 vs 1988/12/28
- 0%（1倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/28
- -18%（0.82倍）
- 1992/12/30 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/30 vs 1992/12/30
- 53%（1.53倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- 14%（1.14倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- 30%（1.3倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- 210%（3.1倍）
- 2000/12/29 vs 1999/12/30
- -64%（0.36倍）
- 2001/12/28 vs 2000/12/29
- -43%（0.57倍）
- 2002/12/30 vs 2001/12/28
- -64%（0.36倍）
- 2003/12/30 vs 2002/12/30
- 86%（1.86倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 39%（1.39倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- 45%（1.45倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- 32%（1.32倍）
- 2025/12/30 vs 2024/12/30
- 55%（1.55倍）
- 2026/10/01 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
269円（2012/11/13） - 1388%（14.88倍）
4,002円（10/1）
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。
