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
10/02	2,102	2,130	2,102	2,128	-0.09%	500	-	-0.7%	-	-
09/30	2,133	2,150	2,130	2,130	-0.05%	3,400	-	-0.7%	-	-
09/29	2,158	2,158	2,127	2,131	+0.38%	300	-	-0.79%	-	-
09/28	2,150	2,162	2,123	2,123	+1.1%	3,400	-	-1.21%	-	-
09/25	2,115	2,122	2,100	2,100	+0.38%	1,900	-	-2.42%	-	-
09/24	2,074	2,130	2,065	2,092	+1.01%	2,600	-	-3.01%	-	-
09/18	2,065	2,092	2,065	2,071	-0.14%	2,000	-	-4.34%	-	-
09/17	2,071	2,081	2,061	2,074	+0.14%	2,900	-	-4.51%	-	-
09/16	2,070	2,080	2,070	2,071	+0.05%	2,400	-	-4.96%	-	-
09/15	2,080	2,091	2,070	2,070	-0.72%	2,500	-	-5.18%	-	-
09/14	2,084	2,129	2,084	2,085	-1%	600	-	-4.75%	-	-
09/11	2,121	2,132	2,084	2,106	-1.4%	7,200	-	-4.01%	-	-
09/10	2,178	2,178	2,136	2,136	-2.02%	3,400	-	-2.86%	-	-
09/09	2,200	2,200	2,178	2,180	-0.32%	700	-	-1.09%	-	-
09/08	2,174	2,194	2,173	2,187	-0.59%	1,400	-	-0.73%	-	-
09/07	2,183	2,227	2,183	2,200	+0.82%	2,000	-	-0.23%	-	-
09/04	2,180	2,185	2,170	2,182	+0.37%	700	-	-1.8%	-	-
09/03	2,181	2,199	2,174	2,174	-0.5%	2,200	-	-2.55%	-	-
09/02	2,193	2,193	2,183	2,185	-0.77%	2,100	-	-2.46%	-	-
09/01	2,213	2,213	2,195	2,202	+0.09%	1,100	-	-2.13%	-	-
08/31	2,196	2,212	2,190	2,200	+0.18%	2,500	-	-2.78%	-	-
08/28	2,226	2,226	2,179	2,196	+0.37%	5,600	-	-3.73%	-	-
08/27	2,183	2,190	2,183	2,188	+0.27%	1,000	-	-4.91%	-	-
08/26	2,179	2,200	2,179	2,182	+0.23%	2,200	-	-5.87%	-	-
08/25	2,180	2,210	2,177	2,177	-0.18%	4,300	-	-6.69%	-	-
08/24	2,193	2,205	2,175	2,181	-0.77%	2,500	-	-6.99%	-	-
08/21	2,177	2,198	2,171	2,198	+0.96%	500	-	-6.9%	-	-
08/20	2,197	2,197	2,171	2,177	0%	1,300	-	-8.49%	-	-
08/19	2,230	2,277	2,177	2,177	-2.9%	4,800	-	-9.22%	-	-
08/18	2,280	2,285	2,242	2,242	-1.49%	2,900	-	-7.24%	-	-
08/17	2,250	2,279	2,233	2,276	+1.25%	5,600	-	-6.34%	-	-
08/14	2,258	2,258	2,230	2,248	+0.04%	1,400	-	-7.87%	-	-
08/13	2,191	2,255	2,191	2,247	+2.56%	5,200	-	-8.4%	-	-
08/12	2,200	2,205	2,185	2,191	-0.63%	2,200	-	-11.12%	-	-
08/10	2,219	2,242	2,198	2,205	-0.23%	3,200	-	-11.23%	-	-
08/07	2,226	2,245	2,210	2,210	-0.72%	3,100	-	-11.74%	-	-
08/06	2,288	2,288	2,222	2,226	-1.68%	6,700	-	-11.84%	-	-
08/05	2,171	2,281	2,160	2,264	+4.38%	21,900	-	-11.15%	-	-
08/04	2,202	2,202	2,138	2,169	-2.69%	24,400	-	-15.64%	-	-
08/03	2,203	2,233	2,138	2,229	-15.38%	60,800	-	-13.97%	-	-
07/31	2,459	2,659	2,459	2,634	+9.34%	25,800	-	+1.15%	-	-
07/30	2,400	2,420	2,310	2,409	+0.88%	5,400	-	-7.35%	-	-
07/29	2,394	2,458	2,310	2,388	-1.77%	14,500	-	-8.29%	-	-
07/28	2,510	2,538	2,391	2,431	-4.22%	9,100	-	-6.79%	-	-
07/27	2,630	2,702	2,505	2,538	-3.5%	58,200	-	-2.8%	-	-
07/24	2,700	2,700	2,630	2,630	-2.59%	2,100	-	+0.84%	-	-
07/23	2,603	2,700	2,603	2,700	+3.45%	5,700	-	+3.77%	-	-
07/22	2,552	2,625	2,552	2,610	+1.79%	3,300	-	+0.62%	-	-
07/21	2,530	2,564	2,500	2,564	+3.18%	3,100	-	-0.89%	-	-
07/17	2,561	2,598	2,430	2,485	-3.46%	10,500	-	-3.72%	-	-
07/16	2,660	2,660	2,574	2,574	-3.23%	300	-	-0.12%	-	-
07/15	2,647	2,668	2,645	2,660	+0.57%	1,500	-	+3.62%	-	-
07/14	2,664	2,664	2,610	2,645	+0.04%	1,900	-	+3.52%	-	-
07/13	2,625	2,669	2,570	2,644	+2.68%	4,900	-	+3.85%	-	-
07/10	2,542	2,601	2,542	2,575	+1.74%	700	-	+1.7%	-	-
07/09	2,540	2,566	2,531	2,531	-1.13%	1,500	-	+0.28%	-	-
07/08	2,565	2,569	2,521	2,560	-0.19%	900	-	+1.71%	-	-
07/07	2,600	2,642	2,522	2,565	-2.99%	6,200	-	+2.23%	-	-
07/06	2,739	2,739	2,630	2,644	-3.01%	4,000	-	+5.68%	-	-
07/03	2,733	2,733	2,621	2,726	-0.26%	4,000	-	+9.26%	-	-
07/02	2,739	2,742	2,668	2,733	-2.01%	7,500	-	+10.02%	-	-
07/01	2,849	2,849	2,667	2,789	-2.11%	11,500	-	+12.91%	-	-
06/30	2,680	2,849	2,680	2,849	+6.58%	14,000	-	+15.95%	-	-
06/29	2,546	2,673	2,546	2,673	+5.24%	10,600	-	+9.46%	-	-
06/26	2,536	2,544	2,523	2,540	+0.2%	2,200	-	+4.48%	-	-
06/25	2,500	2,540	2,500	2,535	+1.44%	5,300	-	+4.58%	-	-
06/24	2,493	2,500	2,470	2,499	+0.24%	3,400	-	+3.61%	-	-
06/23	2,505	2,510	2,493	2,493	-1.27%	2,400	-	+3.79%	-	-
06/22	2,500	2,530	2,498	2,525	+2.52%	7,700	-	+5.65%	-	-
06/19	2,479	2,498	2,451	2,463	-0.12%	4,300	-	+3.49%	-	-
06/18	2,500	2,500	2,461	2,466	-1.28%	4,500	-	+3.74%	-	-
06/17	2,479	2,499	2,469	2,498	+1.96%	4,900	-	+5.18%	-	-
06/16	2,398	2,450	2,397	2,450	+2.17%	10,700	-	+3.24%	-	-
06/15	2,426	2,426	2,392	2,398	+0.42%	1,500	-	+1.01%	-	-
06/12	2,388	2,399	2,375	2,388	+2.14%	1,400	-	+0.51%	-	-
06/11	2,338	2,338	2,338	2,338	-0.09%	1,400	-	-1.76%	-	-
06/10	2,408	2,410	2,340	2,340	-3.27%	2,100	-	-2.09%	-	-
06/09	2,346	2,425	2,303	2,419	+5.13%	4,700	-	+0.79%	-	-
06/08	2,300	2,360	2,282	2,301	-3.03%	8,400	-	-3.6%	-	-
06/05	2,375	2,400	2,371	2,373	+0.34%	1,700	-	-0.08%	-	-
06/04	2,410	2,410	2,350	2,365	+0.21%	7,300	-	+0.21%	-	-
06/03	2,361	2,366	2,360	2,360	-1.3%	4,100	-	+0.68%	-	-
06/02	2,479	2,479	2,333	2,391	-3.28%	8,100	-	+2.66%	-	-
06/01	2,444	2,472	2,401	2,472	+1.19%	5,100	-	+6.87%	-	-
05/29	2,392	2,443	2,392	2,443	+2.13%	3,400	-	+6.5%	-	-
05/28	2,398	2,440	2,383	2,392	-2.17%	1,400	-	+5.14%	-	-
05/27	2,519	2,584	2,411	2,445	-2%	4,600	-	+8.23%	-	-
05/26	2,430	2,495	2,394	2,495	+4.57%	6,600	-	+11.33%	-	-
05/25	2,354	2,445	2,354	2,386	+1.4%	5,800	-	+7.48%	-	-
05/22	2,243	2,388	2,230	2,353	+4.9%	7,700	-	+6.76%	-	-
05/21	2,254	2,263	2,176	2,243	-0.09%	7,400	-	+2.47%	-	-
05/20	2,245	2,249	2,201	2,245	+2.05%	1,600	-	+3.03%	-	-
05/19	2,278	2,278	2,200	2,200	-3.42%	8,100	-	+1.43%	-	-
05/18	2,402	2,402	2,278	2,278	-4.33%	2,700	-	+5.37%	-	-
05/15	2,438	2,438	2,298	2,381	-1.85%	9,300	-	+10.69%	-	-
05/14	2,405	2,426	2,403	2,426	-0.53%	2,400	-	+13.58%	-	-
05/13	2,440	2,490	2,418	2,439	-2.05%	2,200	-	+15.05%	-	-
05/12	2,405	2,490	2,391	2,490	+2.55%	6,500	-	+18.29%	-	-
05/11	2,541	2,541	2,404	2,428	-2.88%	9,600	-	+16.34%	-	-
05/08	2,555	2,558	2,400	2,500	-2.95%	14,900	-	+20.71%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 12月期	591 8/13 8/12	370 2/23	11,500 12/17	-	-	28億2864万 12/30
2010年 12月期	683 4/5	434 1/12	56,300 4/5	40億2491万	25億5756万	34億4740万 12/30
2011年 12月期	620 2/14	420 3/15	31,300 4/26	36億5366万	24億7506万	32億7650万 12/30
2012年 12月期	721 12/3	546 1/18 1/17	39,400 11/30	42億4885万	32億1757万	39億7188万 12/28
2013年 12月期	1,445 9/24	679 1/9	156,800 5/7	85億1538万	40億134万	78億9630万 12/30
2014年 12月期	1,796 10/1	1,101 2/4	206,600 1/22	105億8382万	64億8819万	85億9159万 12/30
2015年 12月期	1,779 6/15	1,269 2/5	72,400 12/1	104億8364万	74億7821万	89億5694万 12/30
2016年 12月期	1,514 1/4	1,114 8/1	38,100 12/26	89億2200万	65億6480万	78億8446万 12/30
2017年 12月期	1,749 11/28 11/27	1,292 4/6	65,000 11/1	103億685万	76億1375万	97億1700万 12/29
2018年 12月期	1,745 2/2	1,401 12/25	42,200 10/12	102億8328万	82億5609万	87億5061万 12/28
2019年 12月期	1,599 12/5	1,370 10/30	44,000 11/25	94億2290万	80億7341万	83億9709万 12/30
2020年 12月期	1,520 7/27 7/22	901 3/17	42,300 7/31	89億5736万	53億959万	81億2603万 12/30
2021年 12月期	1,744 5/10	1,298 1/21	49,300 2/12	102億7739万	76億4911万	89億6627万 12/30
2022年 12月期	1,602 1/4	1,259 4/20	14,300 3/31	94億4058万	74億1928万	76億9577万 12/30
2023年 12月期	1,695 12/20	1,292 1/24	33,400 12/28	99億8863万	76億1375万	86億3551万 12/29
2024年 12月期	1,862 8/1	1,531 1/4	19,800 7/31	109億7276万	90億2218万	95億6074万 12/30
2025年 12月期	1,885 12/24	1,560 4/7	20,500 5/1	111億830万	91億9308万	101億2706万 12/30
最新	2,128 2026/10/2		500	125億4030万

日本フェンオール（6870）の時価総額の推移

2026/05/08～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート