- 7050
- 2026/09/25
- 時価
- 141億円
- PER 予
- 10.54倍
- 2019年以降
- 2.98-21.55倍
（2019-2026年） - PBR
- 1.44倍
- 2019年以降
- 0.69-3.9倍
（2019-2026年） - 配当 予
- 4.77%
- ROE 予
- 13.7%
- ROA 予
- 8.19%
- 資料
- Link
- CSV,JSON
フロンティアインターナショナル（7050）の時価総額の推移
- 2019年4月26日
- 111億1584万
- 2020年4月30日
- 67億3005万
- 2021年4月30日
- 75億7267万
- 2022年4月28日
- 123億4970万
- 2023年4月28日
- 96億7408万
- 2024年4月30日
- 75億9152万
- 2025年4月30日
- 84億9930万
- 2026年4月30日
- 135億8063万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | ||||||||||
| 09/25 | 1,530 | 1,537 | 1,517 | 1,529 | 0% | 7,900 | - | +5.38% | - | - |
| 09/24 | 1,560 | 1,560 | 1,529 | 1,529 | -1.99% | 15,000 | - | +5.81% | - | - |
| 09/18 | 1,530 | 1,572 | 1,530 | 1,560 | +1.56% | 27,000 | - | +8.33% | - | - |
| 09/17 | 1,525 | 1,539 | 1,504 | 1,536 | +0.46% | 18,100 | - | +7.19% | - | - |
| 09/16 | 1,506 | 1,529 | 1,490 | 1,529 | -0.2% | 33,100 | - | +7.22% | - | - |
| 09/15 | 1,472 | 1,555 | 1,472 | 1,532 | +6.24% | 48,400 | - | +8.04% | - | - |
| 09/14 | 1,385 | 1,442 | 1,384 | 1,442 | +4.12% | 17,700 | - | +2.27% | - | - |
| 09/11 | 1,369 | 1,413 | 1,336 | 1,385 | +2.29% | 36,500 | - | -1.49% | - | - |
| 09/10 | 1,363 | 1,404 | 1,335 | 1,354 | -1.46% | 24,700 | - | -3.56% | - | - |
| 09/09 | 1,394 | 1,395 | 1,359 | 1,374 | +0.66% | 8,700 | - | -2.21% | - | - |
| 09/08 | 1,391 | 1,396 | 1,364 | 1,365 | -2.92% | 16,500 | - | -2.92% | - | - |
| 09/07 | 1,410 | 1,411 | 1,375 | 1,406 | -0.28% | 21,500 | - | -0.07% | - | - |
| 09/04 | 1,424 | 1,425 | 1,393 | 1,410 | -0.98% | 8,200 | - | +0.36% | - | - |
| 09/03 | 1,470 | 1,470 | 1,424 | 1,424 | -1.11% | 1,600 | - | +1.5% | - | - |
| 09/02 | 1,472 | 1,472 | 1,440 | 1,440 | -2.17% | 2,900 | - | +2.78% | - | - |
| 09/01 | 1,505 | 1,505 | 1,472 | 1,472 | -0.88% | 1,500 | - | +5.22% | - | - |
| 08/31 | 1,477 | 1,500 | 1,468 | 1,485 | +2.63% | 16,200 | - | +6.45% | - | - |
| 08/28 | 1,441 | 1,459 | 1,402 | 1,447 | +0.42% | 8,400 | - | +4.03% | - | - |
| 08/27 | 1,478 | 1,478 | 1,441 | 1,441 | -2.37% | 12,700 | - | +3.82% | - | - |
| 08/26 | 1,475 | 1,477 | 1,452 | 1,476 | +0.41% | 7,000 | - | +6.57% | - | - |
| 08/25 | 1,465 | 1,472 | 1,436 | 1,470 | +0.75% | 6,300 | - | +6.44% | - | - |
| 08/24 | 1,433 | 1,477 | 1,433 | 1,459 | +3.48% | 15,500 | - | +6.11% | - | - |
| 08/21 | 1,434 | 1,434 | 1,386 | 1,410 | -1.26% | 5,700 | - | +2.84% | - | - |
| 08/20 | 1,386 | 1,430 | 1,380 | 1,428 | +3.48% | 7,600 | - | +4.39% | - | - |
| 08/19 | 1,352 | 1,390 | 1,350 | 1,380 | -0.14% | 12,700 | - | +1.17% | - | - |
| 08/18 | 1,397 | 1,407 | 1,380 | 1,382 | -1.07% | 8,500 | - | +1.47% | - | - |
| 08/17 | 1,383 | 1,422 | 1,380 | 1,397 | +1.01% | 28,000 | - | +2.65% | - | - |
| 08/14 | 1,377 | 1,410 | 1,358 | 1,383 | +2.29% | 9,800 | - | +1.62% | - | - |
| 08/13 | 1,330 | 1,362 | 1,327 | 1,352 | +1.35% | 11,600 | - | -0.59% | - | - |
| 08/12 | 1,344 | 1,346 | 1,325 | 1,334 | -0.74% | 8,300 | - | -2.06% | - | - |
| 08/10 | 1,317 | 1,362 | 1,317 | 1,344 | +1.43% | 3,500 | - | -1.47% | - | - |
| 08/07 | 1,338 | 1,354 | 1,310 | 1,325 | -0.97% | 8,000 | - | -2.79% | - | - |
| 08/06 | 1,381 | 1,381 | 1,331 | 1,338 | -3.11% | 11,700 | - | -1.83% | - | - |
| 08/05 | 1,396 | 1,396 | 1,376 | 1,381 | -1.07% | 3,400 | - | +1.4% | - | - |
| 08/04 | 1,370 | 1,399 | 1,370 | 1,396 | +0.29% | 4,100 | - | +2.72% | - | - |
| 08/03 | 1,395 | 1,441 | 1,382 | 1,392 | +1.53% | 14,700 | - | +2.81% | - | - |
| 07/31 | 1,345 | 1,375 | 1,330 | 1,371 | +1.03% | 6,500 | - | +1.56% | - | - |
| 07/30 | 1,349 | 1,376 | 1,349 | 1,357 | -0.95% | 4,700 | - | +0.82% | - | - |
| 07/29 | 1,385 | 1,394 | 1,368 | 1,370 | -0.65% | 3,400 | - | +1.93% | - | - |
| 07/28 | 1,382 | 1,382 | 1,353 | 1,379 | +0.29% | 2,900 | - | +2.91% | - | - |
| 07/27 | 1,377 | 1,390 | 1,348 | 1,375 | -0.07% | 4,400 | - | +3% | - | - |
| 07/24 | 1,377 | 1,394 | 1,372 | 1,376 | -0.07% | 1,000 | - | +3.3% | - | - |
| 07/23 | 1,377 | 1,397 | 1,370 | 1,377 | -0.07% | 1,600 | - | +3.69% | - | - |
| 07/22 | 1,379 | 1,391 | 1,370 | 1,378 | +0.66% | 7,600 | - | +4.08% | - | - |
| 07/21 | 1,348 | 1,405 | 1,324 | 1,369 | +2.62% | 12,200 | - | +3.87% | - | - |
| 07/17 | 1,350 | 1,364 | 1,323 | 1,334 | -1.84% | 8,800 | - | +1.37% | - | - |
| 07/16 | 1,331 | 1,363 | 1,331 | 1,359 | +2.1% | 800 | - | +3.42% | - | - |
| 07/15 | 1,346 | 1,354 | 1,331 | 1,331 | +1.14% | 2,400 | - | +1.6% | - | - |
| 07/14 | 1,364 | 1,375 | 1,316 | 1,316 | -1.35% | 3,500 | - | +0.53% | - | - |
| 07/13 | 1,365 | 1,368 | 1,316 | 1,334 | -2.27% | 10,300 | - | +2.07% | - | - |
| 07/10 | 1,399 | 1,399 | 1,365 | 1,365 | -1.02% | 4,300 | - | +4.52% | - | - |
| 07/09 | 1,399 | 1,412 | 1,373 | 1,379 | +0.51% | 2,700 | - | +5.67% | - | - |
| 07/08 | 1,370 | 1,421 | 1,370 | 1,372 | -1.01% | 9,500 | - | +5.46% | - | - |
| 07/07 | 1,400 | 1,400 | 1,385 | 1,386 | -0.43% | 4,100 | - | +6.78% | - | - |
| 07/06 | 1,344 | 1,419 | 1,344 | 1,392 | +4.5% | 19,300 | - | +7.49% | - | - |
| 07/03 | 1,344 | 1,345 | 1,328 | 1,332 | +0.99% | 6,300 | - | +3.1% | - | - |
| 07/02 | 1,294 | 1,344 | 1,294 | 1,319 | +0.92% | 8,200 | - | +2.01% | - | - |
| 07/01 | 1,305 | 1,307 | 1,300 | 1,307 | +0.15% | 6,700 | - | +1% | - | - |
| 06/30 | 1,285 | 1,305 | 1,285 | 1,305 | +1.56% | 4,900 | - | +0.69% | - | - |
| 06/29 | 1,276 | 1,298 | 1,276 | 1,285 | +0.39% | 4,800 | - | -0.85% | - | - |
| 06/26 | 1,282 | 1,300 | 1,280 | 1,280 | 0% | 5,300 | - | -1.39% | - | - |
| 06/25 | 1,300 | 1,300 | 1,280 | 1,280 | -0.78% | 5,100 | - | -1.77% | - | - |
| 06/24 | 1,271 | 1,291 | 1,271 | 1,290 | +1.49% | 6,000 | - | -1.38% | - | - |
| 06/23 | 1,297 | 1,297 | 1,265 | 1,271 | -0.16% | 9,200 | - | -3.2% | - | - |
| 06/22 | 1,280 | 1,305 | 1,273 | 1,273 | -0.47% | 10,500 | - | -3.56% | - | - |
| 06/19 | 1,319 | 1,319 | 1,276 | 1,279 | -0.54% | 14,800 | - | -3.69% | - | - |
| 06/18 | 1,302 | 1,303 | 1,280 | 1,286 | +0.7% | 8,800 | - | -3.6% | - | - |
| 06/17 | 1,251 | 1,316 | 1,241 | 1,277 | +2.98% | 56,700 | - | -4.7% | - | - |
| 06/16 | 1,301 | 1,304 | 1,234 | 1,240 | -5.2% | 60,500 | - | -8.01% | - | - |
| 06/15 | 1,300 | 1,335 | 1,296 | 1,308 | +2.27% | 43,900 | - | -3.54% | - | - |
| 06/12 | 1,300 | 1,300 | 1,264 | 1,279 | +0.55% | 20,500 | - | -6.16% | - | - |
| 06/11 | 1,271 | 1,300 | 1,263 | 1,272 | -1.17% | 13,200 | - | -7.29% | - | - |
| 06/10 | 1,281 | 1,304 | 1,271 | 1,287 | +0.08% | 13,800 | - | -6.74% | - | - |
| 06/09 | 1,287 | 1,312 | 1,282 | 1,286 | -0.69% | 7,300 | - | -7.22% | - | - |
| 06/08 | 1,303 | 1,316 | 1,291 | 1,295 | -2.85% | 5,600 | - | -7.17% | - | - |
| 06/05 | 1,304 | 1,333 | 1,295 | 1,333 | +4.22% | 10,200 | - | -5.12% | - | - |
| 06/04 | 1,287 | 1,287 | 1,261 | 1,279 | -2.07% | 10,400 | - | -9.8% | - | - |
| 06/03 | 1,310 | 1,320 | 1,281 | 1,306 | -0.15% | 18,600 | - | -8.74% | - | - |
| 06/02 | 1,323 | 1,331 | 1,301 | 1,308 | -1.13% | 11,500 | - | -9.54% | - | - |
| 06/01 | 1,351 | 1,352 | 1,318 | 1,323 | -2% | 13,300 | - | -9.45% | - | - |
| 05/29 | 1,379 | 1,379 | 1,344 | 1,350 | -0.15% | 9,800 | - | -8.47% | - | - |
| 05/28 | 1,339 | 1,355 | 1,327 | 1,352 | +0.07% | 26,300 | - | -9.02% | - | - |
| 05/27 | 1,311 | 1,357 | 1,292 | 1,351 | +2.5% | 33,900 | - | -9.75% | - | - |
| 05/26 | 1,333 | 1,344 | 1,312 | 1,318 | -1.13% | 46,100 | - | -12.66% | - | - |
| 05/25 | 1,387 | 1,405 | 1,323 | 1,333 | -3.96% | 49,700 | - | -12.3% | - | - |
| 05/22 | 1,410 | 1,421 | 1,385 | 1,388 | -1.56% | 20,800 | - | -9.22% | - | - |
| 05/21 | 1,416 | 1,435 | 1,404 | 1,410 | -0.42% | 12,200 | - | -8.26% | - | - |
| 05/20 | 1,440 | 1,446 | 1,392 | 1,416 | -2.01% | 20,900 | - | -8.29% | - | - |
| 05/19 | 1,458 | 1,487 | 1,443 | 1,445 | -1.57% | 23,900 | - | -6.77% | - | - |
| 05/18 | 1,435 | 1,469 | 1,425 | 1,468 | +2.3% | 36,300 | - | -5.66% | - | - |
| 05/15 | 1,440 | 1,453 | 1,430 | 1,435 | -0.35% | 14,700 | - | -7.95% | - | - |
| 05/14 | 1,472 | 1,475 | 1,440 | 1,440 | -2.17% | 14,500 | - | -7.93% | - | - |
| 05/13 | 1,450 | 1,480 | 1,445 | 1,472 | +1.45% | 22,300 | - | -6.12% | - | - |
| 05/12 | 1,494 | 1,501 | 1,451 | 1,451 | -2.55% | 22,500 | - | -7.64% | - | - |
| 05/11 | 1,489 | 1,506 | 1,469 | 1,489 | -0.2% | 19,900 | - | -5.4% | - | - |
| 05/08 | 1,470 | 1,503 | 1,450 | 1,492 | +1.5% | 40,900 | - | -5.33% | - | - |
| 05/07 | 1,455 | 1,474 | 1,450 | 1,470 | +1.66% | 41,100 | - | -6.84% | - | - |
| 05/01 | 1,502 | 1,502 | 1,422 | 1,446 | -4.62% | 68,600 | - | -8.6% | - | - |
| 04/30 | 1,510 | 1,547 | 1,492 | 1,516 | -0.52% | 84,200 | - | -4.29% | - | - |
| 04/28 | 1,550 | 1,570 | 1,502 | 1,524 | -8.3% | 143,800 | - | -3.85% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2019年 4月期 | 2,015 4,030 3/4 | 1,140 2,280 4/4 | 4,930,400 2,465,200 2/28 | 175億4259万 | 99億2484万 | 111億1584万 4/26 |
| 2020年 4月期 | 1,970 3,940 1/10 | 490 980 3/23 | 1,093,600 546,800 12/16 | 171億5082万 | 43億5629万 | 67億3005万 4/30 |
| 2021年 4月期 | 1,211 2,422 3/1 | 550 1,099 8/3 | 412,000 206,000 4/13 | 110億2736万 | 50億374万 | 75億7267万 4/30 |
| 2022年 4月期 | 1,818 3,635 3/30 | 699 1,398 8/10 | 4,147,200 2,073,600 9/16 | 167億9006万 | 64億5736万 | 123億4970万 4/28 |
| 2023年 4月期 | 2,535 5,070 8/26 | 979 1,958 1/6 | 1,102,200 551,100 9/15 | 234億1833万 | 90億4400万 | 96億7408万 4/28 |
| 2024年 4月期 | 1,182 2,364 2/28 | 783 1,566 11/1 | 442,800 221,400 3/18 | 109億1931万 | 72億3335万 | 75億9152万 4/30 |
| 2025年 4月期 | 1,085 2,170 4/2 | 685 1,370 8/6 | 205,800 102,900 4/28 | 100億2323万 | 63億2803万 | 84億9930万 4/30 |
| 2026年 4月期 | 1,724 4/27 | 868 1,735 5/2 | 262,000 131,000 12/30 | - | 80億1396万 | 135億8063万 4/30 |
| 最新 | 1,529 2026/9/25 | 7,900 | 141億2490万 | |||
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。
