- 6890
- 2026/10/01
- 時価
- 6082億円
- PER 予
- 16.84倍
- 2010年以降
- 赤字-214.17倍
（2010-2026年） - PBR
- 1.88倍
- 2010年以降
- 0.26-2.13倍
（2010-2026年） - 配当 予
- 1.78%
- ROE 予
- 11.14%
- ROA 予
- 4.8%
- 資料
- Link
- CSV,JSON
フェローテック（6890）の株価チャート
株価
10/1
- 前日 (9/30)
- 10,760
- 始値
- 10,920
- 高値
- 11,270
- 安値
- 10,750
- 終値 +4.55%
- 11,250
- 出来高 -11.83%
- 863,600
乖離率
- 株価（5日）
移動平均値 - +5.3%
10,684 - 株価（25日）
移動平均値 - +19.02%
9,452 - 出来高（5日）
移動平均値 - -5.98%
918,500
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 | 10,920 | 11,270 | 10,750 | 11,250 | +4.55% | 863,600 | - | +19.02% | - | - |
| 09/30 | 10,700 | 10,870 | 10,570 | 10,760 | +2.77% | 979,500 | - | +15.08% | - | - |
| 09/29 | 10,300 | 10,530 | 10,180 | 10,470 | +1.65% | 606,000 | - | +13.04% | - | - |
| 09/28 | 10,670 | 10,770 | 10,190 | 10,300 | -3.2% | 1,114,400 | - | +12.07% | - | - |
| 09/25 | 10,260 | 10,640 | 10,120 | 10,640 | +3.3% | 1,029,000 | - | +16.65% | - | - |
| 09/24 | 9,600 | 10,300 | 9,570 | 10,300 | +12.81% | 2,256,300 | - | +13.56% | - | - |
| 09/18 | 9,250 | 9,330 | 8,900 | 9,130 | +1.11% | 1,094,300 | - | +0.91% | - | - |
| 09/17 | 9,200 | 9,220 | 8,940 | 9,030 | -0.77% | 498,400 | - | -0.2% | - | - |
| 09/16 | 8,700 | 9,100 | 8,650 | 9,100 | +3.88% | 516,000 | - | +0.49% | - | - |
| 09/15 | 8,410 | 8,900 | 8,370 | 8,760 | +1.86% | 679,300 | - | -3.19% | - | - |
| 09/14 | 8,170 | 8,680 | 8,110 | 8,600 | -0.23% | 770,600 | - | -5.08% | - | - |
| 09/11 | 8,750 | 8,790 | 8,530 | 8,620 | -6.3% | 1,125,100 | - | -4.89% | - | - |
| 09/10 | 9,350 | 9,420 | 9,010 | 9,200 | -1.81% | 917,900 | - | +1.4% | - | - |
| 09/09 | 9,430 | 9,680 | 9,330 | 9,370 | +2.63% | 823,400 | - | +3.19% | - | - |
| 09/08 | 9,490 | 9,690 | 9,120 | 9,130 | -5.29% | 858,200 | - | +0.83% | - | - |
| 09/07 | 9,300 | 9,640 | 9,300 | 9,640 | +7.95% | 845,400 | - | +6.91% | - | - |
| 09/04 | 8,920 | 9,100 | 8,800 | 8,930 | +0.45% | 921,700 | - | -0.38% | - | - |
| 09/03 | 9,030 | 9,160 | 8,830 | 8,890 | +0.11% | 1,035,400 | - | -0.03% | - | - |
| 09/02 | 8,990 | 9,290 | 8,860 | 8,880 | -3.06% | 975,500 | - | +0.6% | - | - |
| 09/01 | 9,220 | 9,350 | 8,950 | 9,160 | -1.61% | 970,500 | - | +4.4% | - | - |
| 08/31 | 9,300 | 9,480 | 9,060 | 9,310 | -3.02% | 1,649,200 | - | +6.38% | - | - |
| 08/28 | 9,520 | 9,890 | 9,500 | 9,600 | +1.16% | 1,492,200 | - | +9.88% | - | - |
| 08/27 | 9,350 | 9,530 | 8,950 | 9,490 | +6.51% | 1,551,900 | - | +8.96% | - | - |
| 08/26 | 8,740 | 9,040 | 8,520 | 8,910 | +0.79% | 1,176,300 | - | +3.27% | - | - |
| 08/25 | 8,600 | 8,910 | 8,540 | 8,840 | +1.84% | 1,000,600 | - | +3.27% | - | - |
| 08/24 | 8,730 | 8,910 | 8,560 | 8,680 | +1.17% | 1,261,500 | - | +2.27% | - | - |
| 08/21 | 8,600 | 8,700 | 8,270 | 8,580 | -1.15% | 1,776,600 | - | +1.42% | - | - |
| 08/20 | 8,710 | 8,840 | 8,530 | 8,680 | +1.4% | 1,037,300 | - | +2.76% | - | - |
| 08/19 | 9,020 | 9,260 | 8,540 | 8,560 | -8.64% | 2,235,400 | - | +1.61% | - | - |
| 08/18 | 9,900 | 10,300 | 9,360 | 9,370 | -3.9% | 2,015,500 | - | +11.31% | - | - |
| 08/17 | 9,600 | 10,050 | 9,310 | 9,750 | +7.03% | 2,400,700 | - | +15.97% | - | - |
| 08/14 | 9,320 | 9,420 | 9,040 | 9,110 | -1.3% | 1,321,900 | - | +9.1% | - | - |
| 08/13 | 9,240 | 9,540 | 9,150 | 9,230 | +3.24% | 937,000 | - | +11.04% | - | - |
| 08/12 | 8,980 | 9,160 | 8,880 | 8,940 | -1.11% | 1,019,900 | - | +7.97% | - | - |
| 08/10 | 8,670 | 9,080 | 8,610 | 9,040 | +4.39% | 962,900 | - | +9.11% | - | - |
| 08/07 | 8,900 | 8,920 | 8,350 | 8,660 | -2.48% | 975,800 | - | +4.4% | - | - |
| 08/06 | 8,900 | 9,180 | 8,720 | 8,880 | -5.23% | 1,357,700 | - | +6.91% | - | - |
| 08/05 | 8,980 | 9,420 | 8,700 | 9,370 | +7.21% | 1,448,600 | - | +12.35% | - | - |
| 08/04 | 8,300 | 8,850 | 8,270 | 8,740 | +6.72% | 1,525,100 | - | +4.72% | - | - |
| 08/03 | 7,900 | 8,390 | 7,860 | 8,190 | -1.33% | 1,390,800 | - | -2.06% | - | - |
| 07/31 | 8,510 | 8,650 | 8,160 | 8,300 | +15.92% | 2,559,700 | - | -1.34% | - | - |
| 07/30 | 7,330 | 7,720 | 7,100 | 7,160 | -1.24% | 2,181,100 | - | -15.69% | - | - |
| 07/29 | 7,670 | 7,950 | 6,950 | 7,250 | -3.97% | 2,268,500 | - | -15.67% | - | - |
| 07/28 | 8,130 | 8,180 | 7,460 | 7,550 | -12.41% | 3,225,500 | - | -13.53% | - | - |
| 07/27 | 9,080 | 9,100 | 8,470 | 8,620 | -3.36% | 2,229,100 | - | -3.06% | - | - |
| 07/24 | 9,090 | 9,280 | 8,580 | 8,920 | -0.22% | 6,071,000 | - | -0.51% | - | - |
| 07/23 | 8,940 | 8,940 | 8,940 | 8,940 | +20.16% | 147,700 | - | -0.9% | - | - |
| 07/22 | 7,750 | 7,890 | 7,440 | 7,440 | +3.33% | 1,232,800 | - | -17.71% | - | - |
| 07/21 | 7,100 | 7,250 | 6,850 | 7,200 | +2.71% | 956,400 | - | -21.01% | - | - |
| 07/17 | 7,350 | 7,370 | 6,750 | 7,010 | -12.38% | 2,565,400 | - | -23.8% | - | - |
| 07/16 | 7,810 | 8,220 | 7,720 | 8,000 | -3.15% | 991,700 | - | -13.82% | - | - |
| 07/15 | 8,160 | 8,260 | 7,930 | 8,260 | +1.98% | 891,300 | - | -10.99% | - | - |
| 07/14 | 8,280 | 8,330 | 7,770 | 8,100 | -3.91% | 1,807,800 | - | -12.57% | - | - |
| 07/13 | 9,000 | 9,280 | 8,420 | 8,430 | -7.26% | 938,400 | - | -9.08% | - | - |
| 07/10 | 8,740 | 9,150 | 8,690 | 9,090 | +9.12% | 1,429,500 | - | -1.88% | - | - |
| 07/09 | 8,600 | 8,680 | 8,260 | 8,330 | +2.21% | 550,200 | - | -10.08% | - | - |
| 07/08 | 8,140 | 8,470 | 8,060 | 8,150 | -3.44% | 754,200 | - | -12.29% | - | - |
| 07/07 | 8,840 | 9,090 | 8,410 | 8,440 | -6.84% | 914,600 | - | -9.09% | - | - |
| 07/06 | 9,240 | 9,290 | 8,750 | 9,060 | -2.37% | 1,003,900 | - | -2.23% | - | - |
| 07/03 | 8,650 | 9,280 | 8,400 | 9,280 | +3.69% | 1,253,400 | - | +0.55% | - | - |
| 07/02 | 9,250 | 9,400 | 8,870 | 8,950 | -7.92% | 1,055,200 | - | -2.78% | - | - |
| 07/01 | 9,800 | 9,940 | 9,370 | 9,720 | +1.99% | 1,095,900 | - | +5.78% | - | - |
| 06/30 | 9,330 | 9,740 | 9,200 | 9,530 | +4.27% | 988,500 | - | +4.24% | - | - |
| 06/29 | 9,240 | 9,360 | 8,740 | 9,140 | -3.38% | 1,195,500 | - | +0.3% | - | - |
| 06/26 | 9,790 | 9,930 | 9,230 | 9,460 | -7.8% | 1,658,700 | - | +3.77% | - | - |
| 06/25 | 10,400 | 10,440 | 10,060 | 10,260 | +4.69% | 954,300 | - | +12.81% | - | - |
| 06/24 | 10,500 | 10,910 | 9,650 | 9,800 | -7.46% | 1,423,900 | - | +8.48% | - | - |
| 06/23 | 11,610 | 11,640 | 10,590 | 10,590 | -8.63% | 1,074,700 | - | +17.77% | - | - |
| 06/22 | 10,590 | 11,700 | 10,470 | 11,590 | +10.7% | 1,397,000 | - | +30.08% | - | - |
| 06/19 | 10,580 | 10,880 | 10,300 | 10,470 | +1.85% | 1,282,100 | - | +18.77% | - | - |
| 06/18 | 9,580 | 10,490 | 9,530 | 10,280 | +8.9% | 1,223,800 | - | +17.16% | - | - |
| 06/17 | 9,020 | 9,500 | 8,990 | 9,440 | +1.51% | 602,200 | - | +7.82% | - | - |
| 06/16 | 9,210 | 9,600 | 9,010 | 9,300 | 0% | 763,200 | - | +6.23% | - | - |
| 06/15 | 9,390 | 9,390 | 9,030 | 9,300 | +2.2% | 1,152,400 | - | +6.07% | - | - |
| 06/12 | 8,780 | 9,440 | 8,760 | 9,100 | +14.61% | 1,510,700 | - | +3.64% | - | - |
| 06/11 | 7,580 | 7,990 | 7,430 | 7,940 | +0.76% | 606,400 | - | -9.76% | - | - |
| 06/10 | 8,120 | 8,220 | 7,730 | 7,880 | -4.72% | 695,300 | - | -10.94% | - | - |
| 06/09 | 8,440 | 8,440 | 8,050 | 8,270 | +0.49% | 706,600 | - | -6.62% | - | - |
| 06/08 | 8,500 | 8,640 | 8,120 | 8,230 | -9.56% | 904,700 | - | -6.75% | - | - |
| 06/05 | 8,900 | 9,150 | 8,450 | 9,100 | +0.89% | 1,039,600 | - | +3.33% | - | - |
| 06/04 | 7,950 | 9,070 | 7,950 | 9,020 | +13.46% | 1,696,400 | - | +3.3% | - | - |
| 06/03 | 8,210 | 8,330 | 7,840 | 7,950 | -0.75% | 898,800 | - | -8.32% | - | - |
| 06/02 | 8,000 | 8,050 | 7,520 | 8,010 | -1.35% | 928,100 | - | -7.3% | - | - |
| 06/01 | 8,600 | 8,740 | 7,980 | 8,120 | -6.56% | 1,146,000 | - | -5.58% | - | - |
| 05/29 | 8,570 | 9,020 | 8,480 | 8,690 | +1.76% | 1,403,300 | - | +1.66% | - | - |
| 05/28 | 8,470 | 8,630 | 8,270 | 8,540 | +0.12% | 531,000 | - | +0.85% | - | - |
| 05/27 | 9,200 | 9,340 | 8,490 | 8,530 | -3.29% | 754,500 | - | +1.61% | - | - |
| 05/26 | 9,190 | 9,210 | 8,820 | 8,820 | -4.34% | 678,000 | - | +5.96% | - | - |
| 05/25 | 9,200 | 9,380 | 9,060 | 9,220 | +3.25% | 801,300 | - | +11.87% | - | - |
| 05/22 | 9,000 | 9,150 | 8,850 | 8,930 | +2.41% | 624,500 | - | +9.57% | - | - |
| 05/21 | 9,200 | 9,230 | 8,630 | 8,720 | -0.46% | 948,500 | - | +8.05% | - | - |
| 05/20 | 8,780 | 9,140 | 8,550 | 8,760 | +2.46% | 1,491,400 | - | +9.49% | - | - |
| 05/19 | 9,300 | 9,340 | 8,430 | 8,550 | -7.07% | 1,181,700 | - | +7.9% | - | - |
| 05/18 | 9,610 | 9,610 | 8,850 | 9,200 | -2.75% | 1,612,500 | - | +17.12% | - | - |
| 05/15 | 9,780 | 10,030 | 9,220 | 9,460 | -3.47% | 2,302,900 | - | +22.11% | - | - |
| 05/14 | 9,650 | 10,430 | 9,600 | 9,800 | +3.92% | 1,927,400 | - | +28.47% | - | - |
| 05/13 | 9,170 | 9,500 | 9,020 | 9,430 | -1.98% | 1,176,400 | - | +25.73% | - | - |
| 05/12 | 9,760 | 10,110 | 9,540 | 9,620 | +0.1% | 1,740,400 | - | +30.44% | - | - |
| 05/11 | 9,810 | 9,980 | 9,570 | 9,610 | +0.31% | 1,518,500 | - | +32.37% | - | - |
| 05/08 | 9,090 | 9,690 | 9,010 | 9,580 | +4.7% | 1,752,700 | - | +34.42% | - | - |
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 | 1,254 10/15 | 821 4/25 | 362,500 10/3 | - | - | +14.74% 10/3 | -13.22% 11/12 |
| 2009年 3月期 | 2,120 8/27 | 785 12/8 | 2,003,500 12/26 | - | - | +37.24% 1/5 | -33.13% 10/6 |
| 2010年 3月期 | 1,345 9/30 | 731 11/27 | 883,000 6/4 | - | - | +19.64% 12/28 | -26.1% 11/18 |
| 2011年 3月期 | 1,977 3/30 | 784 8/12 | 1,905,200 3/30 | 492億2141万 | 195億1926万 | +26.76% 3/30 | -22.71% 3/15 |
| 2012年 3月期 | 2,246 6/14 | 656 11/21 | 3,291,500 5/23 | 559億1871万 | 163億3244万 | +20.98% 2/22 | -30.67% 11/21 |
| 2013年 3月期 | 866 4/2 | 248 11/12 11/8 | 2,358,100 1/9 | 215億6082万 | 61億7446万 | +31.77% 1/9 | -36.81% 5/28 |
| 2014年 3月期 | 865 1/14 | 322 4/2 | 4,840,400 5/22 | 267億3170万 | 80億1684万 | +46.89% 5/22 | -20.75% 6/7 |
| 2015年 3月期 | 817 7/23 | 495 4/11 | 1,245,600 4/16 | 252億4832万 | 152億9733万 | +19.52% 6/9 | -18.74% 10/9 |
| 2016年 3月期 | 1,522 12/24 | 653 5/12 | 1,412,800 8/14 | 470億3543万 | 201億8011万 | +21.16% 6/16 | -25.46% 2/12 |
| 2017年 3月期 | 1,680 2/14 1/26 | 991 4/8 | 1,821,400 2/15 | 519億4509万 | 306億2556万 | +21.92% 5/19 | -17.19% 4/12 |
| 2018年 3月期 | 2,900 1/30 | 1,161 4/12 | 2,371,600 10/13 | 1074億7023万 | 359億938万 | +19.32% 5/17 | -11.86% 2/9 |
| 2019年 3月期 | 2,844 4/16 | 687 12/25 | 2,200,900 2/15 | 1053億9494万 | 254億8543万 | +20.09% 4/5 | -27.39% 12/25 |
| 2020年 3月期 | 1,351 4/8 | 450 3/13 | 2,558,200 10/28 | 501億3115万 | 167億4436万 | +26.98% 10/28 | -31.37% 3/13 |
| 2021年 3月期 | 2,407 3/2 | 491 4/6 | 3,175,100 2/12 | 897億1780万 | 182億6996万 | +31.09% 1/13 | -12.81% 7/2 |
| 2022年 3月期 | 4,695 11/19 | 1,970 3/8 | 6,136,700 11/15 | 1828億9600万 | 879億4361万 | +31.68% 6/4 | -27.13% 1/27 |
| 2023年 3月期 | 3,480 11/17 | 2,240 5/10 | 9,529,100 11/15 | 1633億5943万 | 1000億576万 | +32.49% 11/16 | -19.74% 9/30 |
| 2024年 3月期 | 3,925 7/4 | 2,544 12/26 | 5,158,200 6/23 | 1845億1843万 | 1198億5182万 | +16.47% 7/4 | -11.7% 8/15 |
| 2025年 3月期 | 3,075 3/21 | 1,668 8/5 | 3,957,600 3/17 | 1448億8769万 | 785億9273万 | +20.61% 3/21 | -32.4% 8/5 |
| 2026年 3月期 | 6,930 1/26 | 1,923 4/7 | 3,130,400 7/17 | 3265億2738万 | 906億781万 | +34.41% 5/8 | -8.03% 3/23 |
| 最新 | 11,250 2026/10/1 | 863,600 | 6082億9353万 | +19.02% 9,452 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/29
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- 58%（1.58倍）
- 2000/12/29 vs 1999/12/30
- 82%（1.82倍）
- 2001/12/28 vs 2000/12/29
- -53%（0.47倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- 21%（1.21倍）
- 2008/12/30 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- -57%（0.43倍）
- 2013/12/30 vs 2012/12/28
- 91%（1.91倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 124%（2.24倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -66%（0.34倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 90%（1.9倍）
- 2021/12/30 vs 2020/12/30
- 141%（2.41倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 95%（1.95倍）
- 2026/10/01 vs 2025/12/30
- 124%（2.24倍）
- 過去安値
248円（2012/11/12） - 4436%（45.36倍）
11,250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。
