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	11,680	11,930	11,680	11,810	+1.37%	73,800	-	-0.93%	-	-
09/30	11,700	11,780	11,540	11,650	-0.43%	128,600	-	-2.26%	-	-
09/29	11,880	12,000	11,700	11,700	-1.35%	81,800	-	-1.81%	-	-
09/28	11,860	12,050	11,790	11,860	-1.82%	82,500	-	-0.49%	-	-
09/25	12,050	12,120	11,950	12,080	+0.25%	79,900	-	+1.41%	-	-
09/24	12,070	12,240	12,030	12,050	-0.17%	63,400	-	+1.26%	-	-
09/18	12,170	12,170	11,870	12,070	-0.74%	85,600	-	+1.51%	-	-
09/17	12,170	12,210	11,980	12,160	+1.5%	37,300	-	+2.4%	-	-
09/16	11,860	11,980	11,720	11,980	+1.87%	40,900	-	+0.99%	-	-
09/15	11,800	11,880	11,710	11,760	-0.34%	40,500	-	-0.91%	-	-
09/14	11,600	11,900	11,600	11,800	+1.11%	43,000	-	-0.66%	-	-
09/11	11,430	11,780	11,400	11,670	0%	77,300	-	-1.76%	-	-
09/10	11,770	11,790	11,600	11,670	-0.34%	46,100	-	-1.82%	-	-
09/09	11,990	11,990	11,640	11,710	-1.26%	51,000	-	-1.53%	-	-
09/08	11,950	12,200	11,850	11,860	-2.31%	51,800	-	-0.33%	-	-
09/07	12,060	12,140	11,850	12,140	+3.23%	64,900	-	+2.09%	-	-
09/04	11,710	11,760	11,480	11,760	+0.34%	78,100	-	-0.84%	-	-
09/03	12,200	12,240	11,630	11,720	-3.86%	54,600	-	-0.99%	-	-
09/02	12,430	12,460	12,150	12,190	-2.32%	51,100	-	+3.1%	-	-
09/01	12,100	12,480	12,080	12,480	+2.13%	42,400	-	+5.75%	-	-
08/31	11,790	12,220	11,790	12,220	+3.04%	96,500	-	+3.75%	-	-
08/28	11,980	12,030	11,830	11,860	-1.5%	134,400	-	+0.96%	-	-
08/27	11,950	12,110	11,880	12,040	+0.75%	26,600	-	+2.69%	-	-
08/26	11,940	12,040	11,840	11,950	+0.93%	35,000	-	+2.11%	-	-
08/25	11,870	11,960	11,770	11,840	+0.68%	40,900	-	+1.3%	-	-
08/24	11,590	11,890	11,550	11,760	+1.64%	45,600	-	+0.82%	-	-
08/21	11,600	11,700	11,200	11,570	-1.53%	46,300	-	-0.74%	-	-
08/20	11,810	11,820	11,630	11,750	+0.43%	47,400	-	+0.84%	-	-
08/19	11,790	11,900	11,530	11,700	-0.76%	73,100	-	+0.54%	-	-
08/18	11,800	11,890	11,730	11,790	-0.08%	52,100	-	+1.45%	-	-
08/17	11,830	11,880	11,690	11,800	+0.94%	35,600	-	+1.72%	-	-
08/14	11,870	11,880	11,500	11,690	-1.52%	81,200	-	+0.88%	-	-
08/13	12,070	12,190	11,790	11,870	-1.9%	51,600	-	+2.5%	-	-
08/12	12,230	12,280	11,990	12,100	+0.75%	45,000	-	+4.62%	-	-
08/10	11,850	12,120	11,750	12,010	+1.61%	55,100	-	+4.03%	-	-
08/07	11,850	11,850	11,650	11,820	-0.25%	53,400	-	+2.58%	-	-
08/06	11,830	11,970	11,690	11,850	+0.17%	34,100	-	+3.04%	-	-
08/05	11,810	12,070	11,760	11,830	-0.34%	52,400	-	+3.14%	-	-
08/04	11,700	11,870	11,620	11,870	+1.45%	39,200	-	+3.69%	-	-
08/03	11,030	11,700	11,030	11,700	+3.27%	32,500	-	+2.43%	-	-
07/31	11,130	11,690	11,130	11,330	+1.25%	55,000	-	-0.51%	-	-
07/30	11,200	11,410	11,020	11,190	-1.5%	54,900	-	-1.51%	-	-
07/29	11,460	11,510	11,020	11,360	-2.41%	96,100	-	+0.24%	-	-
07/28	11,900	11,900	11,550	11,640	-2.27%	53,800	-	+3%	-	-
07/27	11,580	11,910	11,570	11,910	+4.11%	34,800	-	+5.77%	-	-
07/24	11,310	11,600	11,170	11,440	+1.15%	49,000	-	+2.12%	-	-
07/23	11,270	11,460	11,200	11,310	-1.57%	43,800	-	+1.18%	-	-
07/22	11,500	11,540	11,370	11,490	-0.69%	45,300	-	+2.94%	-	-
07/21	11,420	11,650	11,360	11,570	+2.84%	39,200	-	+3.72%	-	-
07/17	11,460	11,570	11,150	11,250	-2.6%	34,600	-	+0.85%	-	-
07/16	11,700	11,730	11,470	11,550	+0.61%	40,600	-	+3.45%	-	-
07/15	11,370	11,510	11,160	11,480	+0.97%	23,100	-	+2.84%	-	-
07/14	11,330	11,450	11,230	11,370	+0.35%	20,000	-	+1.85%	-	-
07/13	11,230	11,390	11,140	11,330	+0.89%	24,800	-	+1.38%	-	-
07/10	11,600	11,620	11,130	11,230	-2.35%	35,000	-	+0.46%	-	-
07/09	11,640	11,640	11,330	11,500	-0.26%	34,200	-	+2.7%	-	-
07/08	11,560	11,760	11,410	11,530	+0.26%	22,700	-	+2.96%	-	-
07/07	11,560	11,760	11,450	11,500	-0.52%	30,900	-	+2.7%	-	-
07/06	11,700	11,700	11,440	11,560	+0.78%	24,000	-	+3.21%	-	-
07/03	11,200	11,470	11,150	11,470	+1.96%	30,100	-	+2.42%	-	-
07/02	11,180	11,490	11,100	11,250	+1.35%	29,000	-	+0.38%	-	-
07/01	11,260	11,260	11,030	11,100	-1.42%	24,900	-	-1.1%	-	-
06/30	11,160	11,340	11,130	11,260	+0.27%	44,200	-	+0.08%	-	-
06/29	11,090	11,450	11,050	11,230	+3.41%	56,500	-	-0.57%	-	-
06/26	10,680	10,890	10,630	10,860	+1.78%	30,100	-	-4.25%	-	-
06/25	10,550	10,770	10,510	10,670	+1.91%	35,400	-	-6.4%	-	-
06/24	10,560	10,560	10,400	10,470	-0.85%	28,400	-	-8.51%	-	-
06/23	10,680	10,680	10,460	10,560	-0.47%	93,700	-	-8.08%	-	-
06/22	10,480	10,720	10,370	10,610	+1.24%	41,200	-	-7.81%	-	-
06/19	10,830	10,990	10,410	10,480	-3.23%	75,500	-	-8.93%	-	-
06/18	10,910	11,060	10,720	10,830	-0.73%	68,000	-	-5.69%	-	-
06/17	11,230	11,360	10,730	10,910	-3.45%	80,000	-	-4.66%	-	-
06/16	11,720	11,720	11,280	11,300	-2.42%	33,600	-	-0.89%	-	-
06/15	11,520	11,690	11,510	11,580	+0.7%	16,300	-	+2.12%	-	-
06/12	11,800	11,800	11,390	11,500	0%	26,700	-	+2.04%	-	-
06/11	11,510	11,620	11,330	11,500	-0.09%	49,600	-	+2.61%	-	-
06/10	11,930	11,930	11,510	11,510	-1.29%	31,600	-	+3.27%	-	-
06/09	11,580	11,890	11,440	11,660	+2.19%	33,600	-	+5.23%	-	-
06/08	11,510	11,590	10,940	11,410	-2.48%	78,300	-	+3.58%	-	-
06/05	11,500	11,810	11,500	11,700	+1.74%	25,400	-	+6.82%	-	-
06/04	11,570	11,630	11,390	11,500	-0.35%	26,200	-	+5.84%	-	-
06/03	11,570	11,770	11,510	11,540	-0.26%	26,500	-	+6.95%	-	-
06/02	11,380	11,640	11,260	11,570	+0.61%	55,100	-	+7.96%	-	-
06/01	11,730	11,770	11,500	11,500	-1.46%	45,700	-	+8.07%	-	-
05/29	11,530	11,770	11,380	11,670	+0.09%	91,200	-	+10.37%	-	-
05/28	11,800	11,930	11,460	11,660	-1.19%	47,400	-	+10.99%	-	-
05/27	12,410	12,410	11,780	11,800	-4.38%	56,300	-	+13.06%	-	-
05/26	12,420	12,490	12,150	12,340	-0.64%	41,100	-	+18.95%	-	-
05/25	12,300	12,420	11,900	12,420	+0.98%	70,400	-	+20.45%	-	-
05/22	11,760	12,300	11,680	12,300	+4.5%	87,000	-	+20.12%	-	-
05/21	11,610	11,850	11,470	11,770	+1.55%	95,100	-	+15.66%	-	-
05/20	11,100	12,090	11,100	11,590	+4.6%	176,100	-	+14.42%	-	-
05/19	10,500	11,160	10,500	11,080	+4.92%	82,000	-	+9.86%	-	-
05/18	9,750	10,760	9,750	10,560	+6.67%	113,600	-	+5%	-	-
05/15	9,800	9,900	9,640	9,900	+1.02%	59,200	-	-1.43%	-	-
05/14	9,880	9,900	9,770	9,800	-0.91%	45,600	-	-2.53%	-	-
05/13	9,730	9,990	9,630	9,890	+1.44%	54,600	-	-1.79%	-	-
05/12	9,830	9,870	9,660	9,750	-0.81%	36,700	-	-3.25%	-	-
05/11	9,910	10,030	9,740	9,830	-0.91%	31,300	-	-2.55%	-	-
05/08	9,970	10,070	9,850	9,920	-0.5%	34,300	-	-1.59%	-	-

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
2010年 3月期	1,440 2,880 9/2	899 1,798 4/8	290,400 145,200 8/3	-	-	423億1008万 3/31
2011年 3月期	1,395 2,790 2/21	993 1,985 10/25	122,000 61,000 4/8	546億5052万	388億8218万	502億6280万 3/31
2012年 3月期	1,371 2,742 5/13	1,056 2,111 11/28	57,800 28,900 1/25	537億1029万	413億5026万	485億7824万 3/30
2013年 3月期	1,798 3,595 3/22	1,155 2,310 5/15	115,800 57,900 1/15	704億1886万	452億4828万	665億9920万 3/29
2014年 3月期	2,285 4,570 3/31 4,570 1/14	1,520 3,040 4/2	98,000 49,000 8/1	895億1716万	595億4752万	633億4032万 3/31
2015年 3月期	3,420 6,840 3/25	2,250 4,500 4/1	157,800 78,900 5/30	1339億8192万	881億4600万	941億2048万 3/31
2016年 3月期	3,635 7,270 4/24 7,270 4/23	2,725 5,450 1/22	90,000 45,000 5/19	1424億476万	1067億5460万	906億4168万 3/31
2017年 3月期	3,365 6,730 9/26	2,770 5,540 6/6	74,800 37,400 6/10	1318億2724万	1085億1752万	969億2979万 3/31
2018年 3月期	4,355 8,710 8/9	3,190 6,380 4/3	66,000 33,000 2/1	1706億1148万	1249億7144万	1189億9793万 3/30
2019年 3月期	4,190 8,380 5/16	3,150 6,300 11/21 6,300 11/20	328,400 164,200 11/30	1641億4744万	1234億440万	1144億4133万 3/29
2020年 3月期	5,045 10,090 3/30	3,180 6,360 3/10	547,800 273,900 3/30	1976億4292万	1245億7968万	1269億9861万 3/31
2021年 3月期	4,345 8,690 3/26 8,690 3/23 他2件	3,315 6,630 7/14	150,400 75,200 4/6	1702億1972万	1298億6844万	1271億5709万 3/31
2022年 3月期	6,165 12,330 8/20	3,845 7,690 3/9 7,690 2/22	303,600 151,800 8/20	2415億2004万	1506億3172万	1181億875万 3/31
2023年 3月期	4,850 1/18	3,470 6,940 10/3	77,800 38,900 11/2	1900億360万	1359億4072万	1290億1449万 3/31
2024年 3月期	8,740 2/2	4,050 4/14	335,100 3/15	3423億9824万	1586億6280万	1997億5890万 3/29
2025年 3月期	7,870 8/28	5,770 6/17	153,400 6/21	2970億7125万	2178億192万	1842億1773万 3/31
2026年 3月期	10,500 3/19	5,760 4/7	129,900 6/20	3963億4665万	2174億2444万	2612億4359万 3/31
最新	11,810 2026/10/1		73,800	4457億9561万

フクダ電子（6960）の時価総額の推移

2026/05/08～2026/10/01

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート