フェローテック（6890）の株価チャート
株価
8/19
- 前日 (8/18)
- 9,370
- 始値
- 9,020
- 高値
- 9,260
- 安値
- 8,540
- 終値 -8.64%
- 8,560
- 出来高 +10.91%
- 2,235,400
乖離率
- 株価（5日）
移動平均値 - -7%
9,204 - 株価（25日）
移動平均値 - +1.61%
8,424 - 出来高（5日）
移動平均値 - +25.44%
1,782,100
2026/03/25～2026/08/19
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 | ||||||||||
| 08/19 | 9,020 | 9,260 | 8,540 | 8,560 | -8.64% | 2,235,400 | 4033億2964万 | +1.61% | 12.81 | 1.43 |
| 08/18 | 9,900 | 10,300 | 9,360 | 9,370 | -3.9% | 2,015,500 | 4414億9518万 | +11.31% | 14.02 | 1.56 |
| 08/17 | 9,600 | 10,050 | 9,310 | 9,750 | +7.03% | 2,400,700 | 4594億 | +15.97% | 14.59 | 1.63 |
| 08/14 | 9,320 | 9,420 | 9,040 | 9,110 | -1.3% | 1,321,900 | 4292億4451万 | +9.1% | 13.63 | 1.52 |
| 08/13 | 9,240 | 9,540 | 9,150 | 9,230 | +3.24% | 937,000 | 4348億9866万 | +11.04% | 13.81 | 1.54 |
| 08/12 | 8,980 | 9,160 | 8,880 | 8,940 | -1.11% | 1,019,900 | 4212億3446万 | +7.97% | 13.38 | 1.49 |
| 08/10 | 8,670 | 9,080 | 8,610 | 9,040 | +4.39% | 962,900 | 4259億4625万 | +9.11% | 13.53 | 1.51 |
| 08/07 | 8,900 | 8,920 | 8,350 | 8,660 | -2.48% | 975,800 | 4080億4143万 | +4.4% | 12.96 | 1.44 |
| 08/06 | 8,900 | 9,180 | 8,720 | 8,880 | -5.23% | 1,357,700 | 4184億738万 | +6.91% | 13.29 | 1.48 |
| 08/05 | 8,980 | 9,420 | 8,700 | 9,370 | +7.21% | 1,448,600 | 4414億9518万 | +12.35% | 14.02 | 1.56 |
| 08/04 | 8,300 | 8,850 | 8,270 | 8,740 | +6.72% | 1,525,100 | 4118億1087万 | +4.72% | 13.08 | 1.46 |
| 08/03 | 7,900 | 8,390 | 7,860 | 8,190 | -1.33% | 1,390,800 | 3858億9600万 | -2.06% | 12.26 | 1.37 |
| 07/31 | 8,510 | 8,650 | 8,160 | 8,300 | +15.92% | 2,559,700 | 3910億7897万 | -1.34% | 12.42 | 1.38 |
| 07/30 | 7,330 | 7,720 | 7,100 | 7,160 | -1.24% | 2,181,100 | 3373億6451万 | -15.69% | 10.72 | 1.19 |
| 07/29 | 7,670 | 7,950 | 6,950 | 7,250 | -3.97% | 2,268,500 | 3416億513万 | -15.67% | 10.85 | 1.21 |
| 07/28 | 8,130 | 8,180 | 7,460 | 7,550 | -12.41% | 3,225,500 | 3557億4051万 | -13.53% | 11.3 | 1.26 |
| 07/27 | 9,080 | 9,100 | 8,470 | 8,620 | -3.36% | 2,229,100 | 4061億5672万 | -3.06% | 12.9 | 1.44 |
| 07/24 | 9,090 | 9,280 | 8,580 | 8,920 | -0.22% | 6,071,000 | 4202億9210万 | -0.51% | 13.35 | 1.49 |
| 07/23 | 8,940 | 8,940 | 8,940 | 8,940 | +20.16% | 147,700 | 4212億3446万 | -0.9% | 13.38 | 1.49 |
| 07/22 | 7,750 | 7,890 | 7,440 | 7,440 | +3.33% | 1,232,800 | 3505億5754万 | -17.71% | 11.14 | 1.24 |
| 07/21 | 7,100 | 7,250 | 6,850 | 7,200 | +2.71% | 956,400 | 3392億4923万 | -21.01% | 10.78 | 1.2 |
| 07/17 | 7,350 | 7,370 | 6,750 | 7,010 | -12.38% | 2,565,400 | 3302億9682万 | -23.8% | 10.49 | 1.17 |
| 07/16 | 7,810 | 8,220 | 7,720 | 8,000 | -3.15% | 991,700 | 3769億4359万 | -13.82% | 11.97 | 1.33 |
| 07/15 | 8,160 | 8,260 | 7,930 | 8,260 | +1.98% | 891,300 | 3891億9425万 | -10.99% | 12.36 | 1.38 |
| 07/14 | 8,280 | 8,330 | 7,770 | 8,100 | -3.91% | 1,807,800 | 3816億5538万 | -12.57% | 12.12 | 1.35 |
| 07/13 | 9,000 | 9,280 | 8,420 | 8,430 | -7.26% | 938,400 | 3972億431万 | -9.08% | 12.62 | 1.41 |
| 07/10 | 8,740 | 9,150 | 8,690 | 9,090 | +9.12% | 1,429,500 | 4283億215万 | -1.88% | 13.6 | 1.52 |
| 07/09 | 8,600 | 8,680 | 8,260 | 8,330 | +2.21% | 550,200 | 3924億9251万 | -10.08% | 12.47 | 1.39 |
| 07/08 | 8,140 | 8,470 | 8,060 | 8,150 | -3.44% | 754,200 | 3840億1128万 | -12.29% | 12.2 | 1.36 |
| 07/07 | 8,840 | 9,090 | 8,410 | 8,440 | -6.84% | 914,600 | 3976億7548万 | -9.09% | 12.63 | 1.41 |
| 07/06 | 9,240 | 9,290 | 8,750 | 9,060 | -2.37% | 1,003,900 | 4268億8861万 | -2.23% | 13.56 | 1.51 |
| 07/03 | 8,650 | 9,280 | 8,400 | 9,280 | +3.69% | 1,253,400 | 4372億5456万 | +0.55% | 13.89 | 1.55 |
| 07/02 | 9,250 | 9,400 | 8,870 | 8,950 | -7.92% | 1,055,200 | 4217億564万 | -2.78% | 13.39 | 1.49 |
| 07/01 | 9,800 | 9,940 | 9,370 | 9,720 | +1.99% | 1,095,900 | 4579億8646万 | +5.78% | 14.55 | 1.62 |
| 06/30 | 9,330 | 9,740 | 9,200 | 9,530 | +4.27% | 988,500 | 4490億3405万 | +4.24% | 14.26 | 1.38 |
| 06/29 | 9,240 | 9,360 | 8,740 | 9,140 | -3.38% | 1,195,500 | 4306億5805万 | +0.3% | 13.68 | 1.32 |
| 06/26 | 9,790 | 9,930 | 9,230 | 9,460 | -7.8% | 1,658,700 | 4457億3579万 | +3.77% | 14.16 | 1.37 |
| 06/25 | 10,400 | 10,440 | 10,060 | 10,260 | +4.69% | 954,300 | 4834億3015万 | +12.81% | 15.36 | 1.49 |
| 06/24 | 10,500 | 10,910 | 9,650 | 9,800 | -7.46% | 1,423,900 | 4617億5590万 | +8.48% | 14.67 | 1.42 |
| 06/23 | 11,610 | 11,640 | 10,590 | 10,590 | -8.63% | 1,074,700 | 4989億7907万 | +17.77% | 15.85 | 1.53 |
| 06/22 | 10,590 | 11,700 | 10,470 | 11,590 | +10.7% | 1,397,000 | 5460億9702万 | +30.08% | 17.35 | 1.68 |
| 06/19 | 10,580 | 10,880 | 10,300 | 10,470 | +1.85% | 1,282,100 | 4933億2492万 | +18.77% | 15.67 | 1.52 |
| 06/18 | 9,580 | 10,490 | 9,530 | 10,280 | +8.9% | 1,223,800 | 4843億7251万 | +17.16% | 15.39 | 1.49 |
| 06/17 | 9,020 | 9,500 | 8,990 | 9,440 | +1.51% | 602,200 | 4447億9343万 | +7.82% | 14.13 | 1.37 |
| 06/16 | 9,210 | 9,600 | 9,010 | 9,300 | 0% | 763,200 | 4381億9692万 | +6.23% | 13.92 | 1.35 |
| 06/15 | 9,390 | 9,390 | 9,030 | 9,300 | +2.2% | 1,152,400 | 4381億9692万 | +6.07% | 13.92 | 1.35 |
| 06/12 | 8,780 | 9,440 | 8,760 | 9,100 | +14.61% | 1,510,700 | 4287億7333万 | +3.64% | 13.62 | 1.32 |
| 06/11 | 7,580 | 7,990 | 7,430 | 7,940 | +0.76% | 606,400 | 3741億1651万 | -9.76% | 11.88 | 1.15 |
| 06/10 | 8,120 | 8,220 | 7,730 | 7,880 | -4.72% | 695,300 | 3712億8943万 | -10.94% | 11.79 | 1.14 |
| 06/09 | 8,440 | 8,440 | 8,050 | 8,270 | +0.49% | 706,600 | 3896億6543万 | -6.62% | 12.38 | 1.2 |
| 06/08 | 8,500 | 8,640 | 8,120 | 8,230 | -9.56% | 904,700 | 3877億8072万 | -6.75% | 12.32 | 1.19 |
| 06/05 | 8,900 | 9,150 | 8,450 | 9,100 | +0.89% | 1,039,600 | 4287億7333万 | +3.33% | 13.62 | 1.32 |
| 06/04 | 7,950 | 9,070 | 7,950 | 9,020 | +13.46% | 1,696,400 | 4250億389万 | +3.3% | 13.5 | 1.31 |
| 06/03 | 8,210 | 8,330 | 7,840 | 7,950 | -0.75% | 898,800 | 3745億8769万 | -8.32% | 11.9 | 1.15 |
| 06/02 | 8,000 | 8,050 | 7,520 | 8,010 | -1.35% | 928,100 | 3774億1477万 | -7.3% | 11.99 | 1.16 |
| 06/01 | 8,600 | 8,740 | 7,980 | 8,120 | -6.56% | 1,146,000 | 3825億9774万 | -5.58% | 12.15 | 1.18 |
| 05/29 | 8,570 | 9,020 | 8,480 | 8,690 | +1.76% | 1,403,300 | 4094億5497万 | +1.66% | 13.01 | 1.26 |
| 05/28 | 8,470 | 8,630 | 8,270 | 8,540 | +0.12% | 531,000 | 4023億8728万 | +0.85% | 12.78 | 1.24 |
| 05/27 | 9,200 | 9,340 | 8,490 | 8,530 | -3.29% | 754,500 | 4019億1610万 | +1.61% | 12.77 | 1.24 |
| 05/26 | 9,190 | 9,210 | 8,820 | 8,820 | -4.34% | 678,000 | 4155億8031万 | +5.96% | 13.2 | 1.28 |
| 05/25 | 9,200 | 9,380 | 9,060 | 9,220 | +3.25% | 801,300 | 4344億2748万 | +11.87% | 13.8 | 1.34 |
| 05/22 | 9,000 | 9,150 | 8,850 | 8,930 | +2.41% | 624,500 | 4207億6328万 | +9.57% | 13.37 | 1.29 |
| 05/21 | 9,200 | 9,230 | 8,630 | 8,720 | -0.46% | 948,500 | 4108億6851万 | +8.05% | 13.05 | 1.26 |
| 05/20 | 8,780 | 9,140 | 8,550 | 8,760 | +2.46% | 1,491,400 | 4127億5323万 | +9.49% | 13.11 | 1.27 |
| 05/19 | 9,300 | 9,340 | 8,430 | 8,550 | -7.07% | 1,181,700 | 4028億5846万 | +7.9% | 12.8 | 1.24 |
| 05/18 | 9,610 | 9,610 | 8,850 | 9,200 | -2.75% | 1,612,500 | 4334億8513万 | +17.12% | 13.77 | 1.33 |
| 05/15 | 9,780 | 10,030 | 9,220 | 9,460 | -3.47% | 2,302,900 | 4457億3579万 | +22.11% | 14.16 | 1.37 |
| 05/14 | 9,650 | 10,430 | 9,600 | 9,800 | +3.92% | 1,927,400 | 4617億5590万 | +28.47% | 14.67 | 1.42 |
| 05/13 | 9,170 | 9,500 | 9,020 | 9,430 | -1.98% | 1,176,400 | 4443億2225万 | +25.73% | 14.11 | 1.37 |
| 05/12 | 9,760 | 10,110 | 9,540 | 9,620 | +0.1% | 1,740,400 | 4532億7466万 | +30.44% | 14.4 | 1.39 |
| 05/11 | 9,810 | 9,980 | 9,570 | 9,610 | +0.31% | 1,518,500 | 4528億348万 | +32.37% | 14.38 | 1.39 |
| 05/08 | 9,090 | 9,690 | 9,010 | 9,580 | +4.7% | 1,752,700 | 4513億8995万 | +34.42% | 14.34 | 1.39 |
| 05/07 | 8,370 | 9,240 | 8,330 | 9,150 | +13.1% | 2,695,000 | 4311億2923万 | +30.57% | 13.69 | 1.33 |
| 05/01 | 7,650 | 8,190 | 7,600 | 8,090 | +7.44% | 1,432,200 | 3811億8420万 | +17.21% | 12.11 | 1.17 |
| 04/30 | 7,740 | 7,870 | 7,490 | 7,530 | -2.84% | 1,190,300 | 3547億9815万 | +10.14% | 11.27 | 1.09 |
| 04/28 | 7,220 | 7,750 | 7,090 | 7,750 | +7.19% | 1,868,500 | 3651億6410万 | +14.09% | 11.6 | 1.12 |
| 04/27 | 7,510 | 7,590 | 7,200 | 7,230 | -3.34% | 804,100 | 3406億6277万 | +7.59% | 10.82 | 1.05 |
| 04/24 | 7,200 | 7,590 | 7,160 | 7,480 | +3.89% | 1,001,900 | 3524億4225万 | +12.31% | 11.19 | 1.08 |
| 04/23 | 7,100 | 7,290 | 7,030 | 7,200 | +2.86% | 1,490,700 | 3392億4923万 | +9.07% | 10.78 | 1.04 |
| 04/22 | 6,720 | 7,010 | 6,560 | 7,000 | +2.79% | 681,900 | 3298億2564万 | +6.61% | 10.48 | 1.01 |
| 04/21 | 6,800 | 6,910 | 6,640 | 6,810 | +1.64% | 631,600 | 3208億7323万 | +4.35% | 10.19 | 0.99 |
| 04/20 | 6,800 | 6,830 | 6,670 | 6,700 | 0% | 471,800 | 3156億9025万 | +3.08% | 10.03 | 0.97 |
| 04/17 | 6,780 | 6,820 | 6,610 | 6,700 | -0.89% | 483,900 | 3156億9025万 | +3.49% | 10.03 | 0.97 |
| 04/16 | 6,780 | 6,820 | 6,720 | 6,760 | 0% | 525,100 | 3185億1733万 | +4.69% | 10.12 | 0.98 |
| 04/15 | 6,930 | 6,950 | 6,670 | 6,760 | -2.45% | 843,600 | 3185億1733万 | +4.81% | 10.12 | 0.98 |
| 04/14 | 7,130 | 7,220 | 6,930 | 6,930 | -0.14% | 455,000 | 3265億2738万 | +7.84% | 10.37 | 1 |
| 04/13 | 7,000 | 7,050 | 6,870 | 6,940 | -0.57% | 509,600 | 3269億9856万 | +8.73% | 10.39 | 1.01 |
| 04/10 | 7,000 | 7,170 | 6,920 | 6,980 | +1.9% | 638,500 | 3288億8328万 | +9.78% | 10.45 | 1.01 |
| 04/09 | 6,750 | 6,990 | 6,710 | 6,850 | +0.59% | 516,000 | 3227億5795万 | +8.21% | 10.25 | 0.99 |
| 04/08 | 6,740 | 6,870 | 6,670 | 6,810 | +4.61% | 549,700 | 3208億7323万 | +8.22% | 10.19 | 0.99 |
| 04/07 | 6,630 | 6,760 | 6,490 | 6,510 | +0.31% | 347,400 | 3067億3784万 | +3.75% | 9.74 | 0.94 |
| 04/06 | 6,560 | 6,630 | 6,470 | 6,490 | -1.37% | 240,300 | 3057億9548万 | +3.46% | 9.71 | 0.94 |
| 04/03 | 6,420 | 6,600 | 6,420 | 6,580 | +4.11% | 382,400 | 3100億3610万 | +4.99% | 9.85 | 0.95 |
| 04/02 | 6,790 | 6,950 | 6,320 | 6,320 | -6.37% | 601,200 | 2977億8543万 | +1.06% | 9.46 | 0.92 |
| 04/01 | 6,560 | 6,800 | 6,550 | 6,750 | +7.48% | 702,500 | 3180億4615万 | +7.98% | 10.1 | 0.98 |
| 03/31 | 6,370 | 6,480 | 6,170 | 6,280 | -4.85% | 699,200 | 2959億71万 | +0.58% | 19.76 | 1.14 |
| 03/30 | 6,230 | 6,610 | 6,150 | 6,600 | +1.54% | 720,400 | 3109億7846万 | +5.6% | 20.77 | 1.19 |
| 03/27 | 6,360 | 6,660 | 6,250 | 6,500 | +0.62% | 801,600 | 3062億6666万 | +4.05% | 20.45 | 1.18 |
| 03/26 | 6,400 | 6,510 | 6,380 | 6,460 | +0.47% | 361,100 | 3043億8195万 | +3.38% | 20.33 | 1.17 |
| 03/25 | 6,150 | 6,500 | 6,140 | 6,430 | +8.61% | 609,700 | 3029億6841万 | +3.01% | 20.23 | 1.16 |
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 | 8,560 2026/8/19 | 2,235,400 | 4628億4378万 | +1.61% 8,424 | |||
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）
- 2026/08/19 vs 2025/12/30
- 70%（1.7倍）
- 過去安値
248円（2012/11/12） - 3352%（34.52倍）
8,560円（8/19）
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。
