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
09/28	580	585	578	585	+0.34%	21,800	-	+0.34%	-	-
09/25	578	584	578	583	+0.69%	15,300	-	+0.17%	-	-
09/24	580	584	579	579	-0.86%	34,500	-	-0.52%	-	-
09/18	590	590	580	584	-0.68%	21,800	-	+0.34%	-	-
09/17	578	588	577	588	+1.73%	12,900	-	+1.2%	-	-
09/16	577	585	576	578	-0.34%	10,300	-	-0.52%	-	-
09/15	577	585	577	580	+0.35%	10,200	-	0%	-	-
09/14	574	582	574	578	+0.52%	10,100	-	-0.17%	-	-
09/11	576	579	575	575	-0.69%	16,500	-	-0.52%	-	-
09/10	581	584	578	579	-0.69%	14,900	-	+0.35%	-	-
09/09	587	587	581	583	+0.17%	8,900	-	+1.22%	-	-
09/08	584	588	582	582	-0.51%	19,000	-	+1.22%	-	-
09/07	594	594	584	585	-1.18%	14,100	-	+1.92%	-	-
09/04	584	594	584	592	+1.37%	10,700	-	+3.32%	-	-
09/03	583	589	583	584	-0.51%	7,300	-	+2.28%	-	-
09/02	585	590	583	587	-0.68%	16,300	-	+2.98%	-	-
09/01	588	597	586	591	-0.34%	16,700	-	+3.87%	-	-
08/31	580	597	580	593	+1.89%	19,000	-	+4.4%	-	-
08/28	589	592	580	582	+0.17%	34,600	-	+2.65%	-	-
08/27	585	586	580	581	-0.34%	19,500	-	+2.65%	-	-
08/26	587	587	579	583	+0.17%	7,400	-	+3%	-	-
08/25	580	590	578	582	+1.04%	19,400	-	+3.01%	-	-
08/24	573	580	573	576	+0.17%	11,300	-	+2.13%	-	-
08/21	575	589	573	575	-1.37%	10,600	-	+2.13%	-	-
08/20	568	583	568	583	+2.1%	14,400	-	+3.74%	-	-
08/19	578	578	570	571	-1.21%	10,300	-	+1.78%	-	-
08/18	587	587	570	578	-1.53%	27,900	-	+3.21%	-	-
08/17	567	590	565	587	+4.08%	41,700	-	+4.82%	-	-
08/14	560	565	557	564	0%	41,700	-	+1.08%	-	-
08/13	558	565	556	564	0%	17,600	-	+1.26%	-	-
08/12	558	566	558	564	+1.08%	18,300	-	+1.26%	-	-
08/10	554	566	554	558	+0.72%	27,400	-	+0.18%	-	-
08/07	553	559	553	554	+0.18%	16,400	-	-0.36%	-	-
08/06	550	557	550	553	-0.18%	10,100	-	-0.54%	-	-
08/05	548	555	548	554	+0.36%	11,200	-	-0.18%	-	-
08/04	552	555	547	552	0%	28,600	-	-0.54%	-	-
08/03	554	556	551	552	-1.25%	11,400	-	-0.36%	-	-
07/31	559	564	559	559	-0.18%	20,200	-	+0.54%	-	-
07/30	554	565	554	560	+0.36%	20,300	-	+0.18%	-	-
07/29	560	562	554	558	-0.36%	28,500	-	-0.53%	-	-
07/28	564	567	560	560	-0.88%	12,600	-	-0.53%	-	-
07/27	562	568	561	565	+0.36%	18,900	-	0%	-	-
07/24	572	572	563	563	-0.35%	8,500	-	-0.71%	-	-
07/23	566	574	565	565	0%	14,400	-	-0.7%	-	-
07/22	553	566	553	565	+1.25%	24,500	-	-1.05%	-	-
07/21	555	558	552	558	+0.9%	11,800	-	-2.62%	-	-
07/17	553	557	549	553	-0.36%	31,000	-	-3.83%	-	-
07/16	556	559	555	555	-0.18%	12,900	-	-3.81%	-	-
07/15	555	559	554	556	-0.36%	11,800	-	-3.97%	-	-
07/14	554	560	554	558	+0.54%	10,600	-	-3.96%	-	-
07/13	564	566	555	555	-0.36%	22,500	-	-4.8%	-	-
07/10	555	559	552	557	+1.27%	15,900	-	-4.79%	-	-
07/09	550	555	549	550	+0.36%	22,100	-	-6.14%	-	-
07/08	550	553	548	548	-0.72%	46,700	-	-6.8%	-	-
07/07	547	558	547	552	-0.18%	58,600	-	-6.28%	-	-
07/06	549	557	548	553	+1.1%	43,200	-	-6.27%	-	-
07/03	542	550	542	547	+0.92%	39,500	-	-7.29%	-	-
07/02	543	547	542	542	-0.18%	31,000	-	-8.29%	-	-
07/01	550	550	543	543	-0.37%	28,000	-	-8.12%	-	-
06/30	546	555	545	545	+0.37%	48,200	-	-7.94%	-	-
06/29	541	557	540	543	-9.5%	193,100	-	-8.43%	-	-
06/26	609	613	600	600	-1.96%	91,900	-	+1.01%	-	-
06/25	615	615	608	612	-0.16%	24,700	-	+3.38%	-	-
06/24	617	617	610	613	-0.16%	26,300	-	+3.9%	-	-
06/23	615	616	613	614	-0.32%	13,700	-	+4.42%	-	-
06/22	616	618	614	616	+0.49%	16,600	-	+5.12%	-	-
06/19	614	616	608	613	+0.49%	23,000	-	+4.97%	-	-
06/18	614	614	608	610	-0.33%	20,800	-	+4.99%	-	-
06/17	612	613	610	612	0%	7,600	-	+5.52%	-	-
06/16	611	613	606	612	+0.82%	13,200	-	+5.7%	-	-
06/15	611	611	604	607	+0.33%	14,800	-	+4.84%	-	-
06/12	611	612	605	605	-0.82%	24,700	-	+4.67%	-	-
06/11	604	610	601	610	+0.99%	49,600	-	+5.54%	-	-
06/10	604	604	595	604	+0.17%	21,400	-	+4.68%	-	-
06/09	602	603	598	603	0%	17,800	-	+4.69%	-	-
06/08	587	603	587	603	+2.03%	53,900	-	+4.87%	-	-
06/05	593	593	588	591	-0.17%	14,100	-	+2.78%	-	-
06/04	590	592	589	592	+0.51%	27,000	-	+2.96%	-	-
06/03	569	589	568	589	+3.51%	57,300	-	+2.61%	-	-
06/02	561	570	557	569	+0.71%	23,100	-	-0.87%	-	-
06/01	557	569	557	565	+1.62%	22,700	-	-1.74%	-	-
05/29	556	565	556	556	-0.54%	19,300	-	-3.47%	-	-
05/28	565	567	553	559	-1.06%	29,300	-	-3.29%	-	-
05/27	562	569	562	565	+0.53%	17,000	-	-2.42%	-	-
05/26	566	567	558	562	+1.08%	19,000	-	-3.1%	-	-
05/25	556	557	549	556	-0.89%	39,800	-	-4.47%	-	-
05/22	557	565	556	561	+0.18%	22,500	-	-3.61%	-	-
05/21	560	562	556	560	0%	15,500	-	-3.95%	-	-
05/20	560	563	554	560	-0.88%	22,100	-	-4.11%	-	-
05/19	564	572	558	565	+0.71%	15,000	-	-3.42%	-	-
05/18	565	565	552	561	+1.08%	18,800	-	-4.27%	-	-
05/15	575	576	550	555	-4.48%	57,200	-	-5.45%	-	-
05/14	597	598	581	581	-2.02%	26,200	-	-1.19%	-	-
05/13	591	598	591	593	-0.5%	8,800	-	+0.68%	-	-
05/12	592	597	588	596	+0.68%	12,500	-	+1.36%	-	-
05/11	599	599	592	592	-0.34%	19,800	-	+0.85%	-	-
05/08	582	599	582	594	+1.37%	31,500	-	+1.37%	-	-
05/07	584	592	581	586	0%	22,200	-	+0.17%	-	-
05/01	582	591	580	586	-0.51%	19,100	-	+0.34%	-	-
04/30	588	591	581	589	-1.51%	20,000	-	+1.03%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2018年 12月期	1,998 7,990 10/4	650 2,601 12/26	5,086,000 1,271,500 10/1	227億9547万	74億2065万	+23.25% 1/29	-29.74% 12/25
2019年 12月期	1,065 4,260 2/4 4,260 2/1	507 2,029 6/6	286,000 71,500 2/15	121億5378万	57億8873万	+32.82% 1/8	-17.52% 5/27
2020年 12月期	3,270 6,540 9/30	641 1,281 3/23	736,800 368,400 5/26	376億4227万	73億938万	+36.51% 4/20	-19.51% 3/23
2021年 12月期	2,635 2/9	681 12/21 12/20	610,200 12/16	304億4953万	77億7592万	+13.07% 2/9	-24.46% 5/14
2022年 12月期	1,570 8/12	608 1/28	586,100 1/20	179億9062万	69億4238万	+32.39% 5/18	-12.1% 12/26
2023年 12月期	1,714 11/14	904 4/7	542,800 5/16	200億9914万	103億9780万	+22.09% 5/19	-20.16% 3/16
2024年 12月期	1,985 2/19	712 12/30	728,500 11/15	232億7701万	83億7141万	+24.38% 2/16	-34.9% 11/15
2025年 12月期	816 2/12	565 4/7	478,700 2/14	95億9420万	66億4880万	+9.18% 5/12	-14.44% 4/7
最新	585 2026/9/28		21,800	69億3682万		+0.34% 583

年間値上がり率

2019/12/30 vs 2018/12/28: -2%（0.98倍）
2020/12/30 vs 2019/12/30: 228%（3.28倍）
2021/12/30 vs 2020/12/30: -68%（0.32倍）
2022/12/30 vs 2021/12/30: 68%（1.68倍）
2023/12/29 vs 2022/12/30: 20%（1.2倍）
2024/12/30 vs 2023/12/29: -53%（0.47倍）
2025/12/30 vs 2024/12/30: -11%（0.89倍）
2026/09/28 vs 2025/12/30: -8%（0.92倍）
過去安値 507円（2019/06/06）: 15%（1.15倍）
585円（9/28）

フロンティア・マネジメント（7038）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート