フレアス（7062）の株価チャート
株価
5/29
- 前日 (5/28)
- 793
- 始値
- 788
- 高値
- 800
- 安値
- 788
- 終値 +0.88%
- 800
- 出来高 +23.08%
- 1,600
乖離率
- 株価（5日）
移動平均値 - -0.37%
803 - 株価（25日）
移動平均値 - -2.91%
824 - 出来高（5日）
移動平均値 - -37.98%
2,580
2025/12/23～2026/05/29
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 | ||||||||||
| 05/29 | 788 | 800 | 788 | 800 | +0.88% | 1,600 | 20億8688万 | -2.91% | 6.32 | 0.96 |
| 05/28 | 800 | 803 | 793 | 793 | -0.13% | 1,300 | 20億6861万 | -4.11% | 6.27 | 0.95 |
| 05/27 | 797 | 806 | 790 | 794 | -2.22% | 2,200 | 20億7122万 | -4.11% | 6.28 | 0.95 |
| 05/26 | 818 | 827 | 812 | 812 | -0.73% | 5,700 | 21億1818万 | -2.05% | 6.42 | 0.97 |
| 05/25 | 805 | 818 | 790 | 818 | +0.99% | 2,100 | 21億3383万 | -1.45% | 6.47 | 0.98 |
| 05/22 | 800 | 810 | 800 | 810 | +2.53% | 700 | 21億1296万 | -2.41% | 6.4 | 0.97 |
| 05/21 | 788 | 798 | 783 | 790 | +1.02% | 5,600 | 20億6079万 | -4.82% | 6.24 | 0.95 |
| 05/20 | 795 | 795 | 782 | 782 | -1.39% | 800 | 20億3992万 | -6.12% | 6.18 | 0.94 |
| 05/19 | 801 | 801 | 775 | 793 | -1.61% | 9,200 | 20億6861万 | -5.26% | 6.27 | 0.95 |
| 05/18 | 835 | 835 | 756 | 806 | -0.98% | 33,500 | 21億253万 | -3.82% | 6.37 | 0.96 |
| 05/15 | 841 | 841 | 812 | 814 | -1.45% | 1,600 | 21億2340万 | -2.86% | 6.43 | 0.97 |
| 05/14 | 817 | 830 | 817 | 826 | +1.6% | 500 | 21億5470万 | -1.55% | 6.53 | 0.99 |
| 05/13 | 817 | 822 | 813 | 813 | -0.85% | 600 | 21億2079万 | -2.98% | 6.43 | 0.97 |
| 05/12 | 824 | 837 | 813 | 820 | +0.24% | 700 | 21億3905万 | -2.03% | 6.48 | 0.98 |
| 05/11 | 810 | 818 | 810 | 818 | +0.62% | 2,100 | 21億3383万 | -2.27% | 6.47 | 0.98 |
| 05/08 | 829 | 839 | 786 | 813 | -3.21% | 8,600 | 21億2079万 | -2.87% | 6.43 | 0.97 |
| 05/07 | 840 | 847 | 839 | 840 | 0% | 3,700 | 21億9122万 | +0.36% | 6.64 | 1.01 |
| 05/01 | 838 | 853 | 838 | 840 | -1.52% | 800 | 21億9122万 | +0.36% | 6.64 | 1.01 |
| 04/30 | 848 | 861 | 848 | 853 | -2.85% | 4,300 | 22億2513万 | +1.67% | 6.74 | 1.02 |
| 04/28 | 825 | 878 | 825 | 878 | +4.9% | 2,400 | 22億9035万 | +4.52% | 6.94 | 1.05 |
| 04/27 | 858 | 867 | 837 | 837 | -1.65% | 78,300 | 21億8339万 | -0.24% | 6.62 | 1 |
| 04/24 | 883 | 883 | 851 | 851 | -3.73% | 3,600 | 22億1991万 | +1.31% | 6.73 | 1.02 |
| 04/23 | 858 | 884 | 858 | 884 | +3.76% | 1,100 | 23億600万 | +5.11% | 6.99 | 1.06 |
| 04/22 | 854 | 854 | 852 | 852 | -1.96% | 1,000 | 22億2252万 | +1.31% | 6.73 | 1.02 |
| 04/21 | 878 | 882 | 869 | 869 | +1.4% | 3,700 | 22億6687万 | +3.21% | 6.87 | 1.04 |
| 04/20 | 919 | 919 | 856 | 857 | +3.38% | 10,700 | 22億3557万 | +1.78% | 6.77 | 1.03 |
| 04/17 | 829 | 829 | 829 | 829 | +0.24% | 600 | 21億6252万 | -1.66% | 6.55 | 0.99 |
| 04/16 | 826 | 831 | 826 | 827 | +0.98% | 800 | 21億5731万 | -2.25% | 6.54 | 0.99 |
| 04/15 | 820 | 822 | 819 | 819 | -0.61% | 3,200 | 21億3644万 | -3.42% | 6.47 | 0.98 |
| 04/14 | 830 | 830 | 822 | 824 | -0.36% | 1,500 | 21億4948万 | -3.06% | 6.51 | 0.99 |
| 04/13 | 873 | 873 | 827 | 827 | -4.17% | 2,100 | 21億5731万 | -3.05% | 6.54 | 0.99 |
| 04/10 | 876 | 885 | 849 | 863 | -0.46% | 2,800 | 22億5122万 | +0.82% | 6.82 | 1.03 |
| 04/09 | 820 | 867 | 820 | 867 | +6.38% | 7,700 | 22億6165万 | +1.29% | 6.85 | 1.04 |
| 04/08 | 817 | 818 | 790 | 815 | -0.24% | 19,400 | 21億2600万 | -4.9% | 6.44 | 0.98 |
| 04/07 | 811 | 828 | 806 | 817 | -1.09% | 1,500 | 21億3122万 | -5.11% | 6.46 | 0.98 |
| 04/06 | 820 | 828 | 820 | 826 | +2.86% | 1,200 | 21億5470万 | -4.51% | 6.53 | 0.99 |
| 04/03 | 806 | 815 | 803 | 803 | 0% | 1,100 | 20億9470万 | -7.49% | 6.35 | 0.96 |
| 04/02 | 827 | 827 | 803 | 803 | -1.11% | 12,200 | 20億9470万 | -7.81% | 6.35 | 0.96 |
| 04/01 | 811 | 826 | 810 | 812 | +0.25% | 2,200 | 21億1818万 | -7.09% | 6.42 | 0.97 |
| 03/31 | 823 | 823 | 802 | 810 | -1.22% | 2,300 | 21億1296万 | -7.43% | 4.16 | 0.97 |
| 03/30 | 823 | 826 | 820 | 820 | -3.87% | 2,200 | 21億3905万 | -6.5% | 4.21 | 0.98 |
| 03/27 | 857 | 861 | 851 | 853 | -2.18% | 1,500 | 22億2513万 | -2.74% | 4.38 | 1.02 |
| 03/26 | 889 | 889 | 872 | 872 | -0.91% | 5,900 | 22億7469万 | -0.34% | 4.48 | 1.04 |
| 03/25 | 876 | 880 | 866 | 880 | +1.85% | 700 | 22億9556万 | +0.8% | 4.52 | 1.05 |
| 03/24 | 864 | 864 | 864 | 864 | +1.77% | 100 | 22億5383万 | -0.8% | 4.44 | 1.03 |
| 03/23 | 867 | 868 | 838 | 849 | -3.96% | 4,000 | 22億1470万 | -2.41% | 4.36 | 1.02 |
| 03/19 | 876 | 903 | 876 | 884 | +0.91% | 2,800 | 23億600万 | +1.73% | 4.54 | 1.06 |
| 03/18 | 868 | 905 | 868 | 876 | +0.34% | 1,400 | 22億8513万 | +1.15% | 4.5 | 1.05 |
| 03/16 | 888 | 888 | 873 | 873 | -1.91% | 200 | 22億7730万 | +1.04% | 4.48 | 1.05 |
| 03/13 | 865 | 899 | 865 | 890 | +1.14% | 500 | 23億2165万 | +3.37% | 4.57 | 1.07 |
| 03/12 | 881 | 896 | 880 | 880 | -1.23% | 1,800 | 22億9556万 | +2.56% | 4.52 | 1.05 |
| 03/11 | 899 | 899 | 877 | 891 | 0% | 700 | 23億2426万 | +4.09% | 4.58 | 1.07 |
| 03/10 | 869 | 891 | 869 | 891 | +3.48% | 2,200 | 23億2426万 | +4.58% | 4.58 | 1.07 |
| 03/09 | 876 | 876 | 856 | 861 | -3.26% | 4,600 | 22億4600万 | +1.41% | 4.42 | 1.03 |
| 03/06 | 905 | 905 | 890 | 890 | -1.22% | 200 | 23億2165万 | +4.95% | 4.57 | 1.07 |
| 03/05 | 888 | 910 | 888 | 901 | +2.39% | 2,100 | 23億5034万 | +6.5% | 4.63 | 1.08 |
| 03/04 | 879 | 910 | 876 | 880 | -1.23% | 10,800 | 22億9556万 | +4.39% | 4.52 | 1.05 |
| 03/03 | 918 | 918 | 891 | 891 | -1.33% | 3,800 | 23億2426万 | +5.95% | 4.58 | 1.07 |
| 03/02 | 904 | 916 | 901 | 903 | -1.42% | 3,800 | 23億5556万 | +7.89% | 4.64 | 1.08 |
| 02/27 | 885 | 917 | 885 | 916 | +1.78% | 1,800 | 23億8947万 | +9.83% | 4.7 | 1.1 |
| 02/26 | 892 | 917 | 892 | 900 | +0.9% | 5,500 | 23億4774万 | +8.43% | 4.62 | 1.08 |
| 02/25 | 867 | 892 | 867 | 892 | +3% | 1,400 | 23億2687万 | +7.86% | 4.58 | 1.07 |
| 02/24 | 865 | 866 | 859 | 866 | +1.64% | 3,500 | 22億5904万 | +5.1% | 4.45 | 1.04 |
| 02/20 | 848 | 853 | 848 | 852 | +0.71% | 2,100 | 22億2252万 | +3.52% | 4.37 | 1.02 |
| 02/19 | 835 | 847 | 835 | 846 | +3.17% | 800 | 22億687万 | +3.05% | 4.34 | 1.01 |
| 02/18 | 820 | 830 | 820 | 820 | +0.12% | 1,400 | 21億3905万 | 0% | 4.21 | 0.98 |
| 02/17 | 820 | 820 | 819 | 819 | -0.36% | 1,400 | 21億3644万 | 0% | 4.21 | 0.98 |
| 02/16 | 821 | 824 | 820 | 822 | -0.12% | 5,400 | 21億4426万 | +0.37% | 4.22 | 0.98 |
| 02/13 | 820 | 823 | 820 | 823 | -1.2% | 400 | 21億4687万 | +0.61% | 4.23 | 0.99 |
| 02/12 | 821 | 833 | 821 | 833 | +0.6% | 200 | 21億7296万 | +1.96% | 4.28 | 1 |
| 02/09 | 829 | 829 | 828 | 828 | +1.22% | 1,000 | 21億5992万 | +1.47% | 4.25 | 0.99 |
| 02/06 | 832 | 839 | 818 | 818 | +0.86% | 3,000 | 21億3383万 | +0.37% | 4.2 | 0.98 |
| 02/04 | 810 | 811 | 810 | 811 | +0.5% | 300 | 21億1557万 | -0.37% | 4.16 | 0.97 |
| 02/03 | 822 | 822 | 802 | 807 | -1.47% | 2,100 | 21億514万 | -0.86% | 4.14 | 0.97 |
| 02/02 | 811 | 824 | 806 | 819 | +0.99% | 1,900 | 21億3644万 | +0.61% | 4.21 | 0.98 |
| 01/30 | 808 | 820 | 808 | 811 | +0.37% | 700 | 21億1557万 | -0.25% | 4.16 | 0.97 |
| 01/29 | 829 | 841 | 806 | 808 | -1.22% | 2,900 | 21億774万 | -0.74% | 4.15 | 0.97 |
| 01/28 | 828 | 828 | 818 | 818 | -1.21% | 1,200 | 21億3383万 | +0.49% | 4.2 | 0.98 |
| 01/27 | 830 | 830 | 828 | 828 | -0.24% | 800 | 21億5992万 | +1.72% | 4.25 | 0.99 |
| 01/26 | 833 | 833 | 829 | 830 | +0.12% | 7,000 | 21億6513万 | +2.09% | 4.26 | 0.99 |
| 01/23 | 826 | 829 | 813 | 829 | +0.48% | 1,000 | 21億6252万 | +1.97% | 4.26 | 0.99 |
| 01/22 | 816 | 825 | 816 | 825 | +1.85% | 400 | 21億5209万 | +1.48% | 4.24 | 0.99 |
| 01/21 | 807 | 810 | 805 | 810 | -0.61% | 1,100 | 21億1296万 | -0.37% | 4.16 | 0.97 |
| 01/20 | 839 | 840 | 812 | 815 | -1.09% | 2,300 | 21億2600万 | +0.25% | 4.18 | 0.98 |
| 01/19 | 820 | 830 | 815 | 824 | +0.37% | 1,700 | 21億4948万 | +1.48% | 4.23 | 0.99 |
| 01/16 | 826 | 826 | 820 | 821 | -0.73% | 900 | 21億4166万 | +1.23% | 4.22 | 0.98 |
| 01/15 | 831 | 832 | 827 | 827 | +0.61% | 3,600 | 21億5731万 | +1.97% | 4.25 | 0.99 |
| 01/14 | 814 | 825 | 814 | 822 | +1.23% | 2,300 | 21億4426万 | +1.36% | 4.22 | 0.98 |
| 01/13 | 806 | 825 | 806 | 812 | +0.25% | 6,500 | 21億1818万 | +0.12% | 4.17 | 0.97 |
| 01/09 | 802 | 815 | 800 | 810 | +1.12% | 3,700 | 21億1296万 | -0.25% | 4.16 | 0.97 |
| 01/08 | 803 | 805 | 800 | 801 | -1.35% | 2,000 | 20億8948万 | -1.35% | 4.11 | 0.96 |
| 01/07 | 798 | 812 | 795 | 812 | +0.5% | 2,900 | 21億1818万 | -0.12% | 4.17 | 0.97 |
| 01/06 | 800 | 808 | 786 | 808 | +1% | 7,300 | 21億774万 | -0.62% | 4.15 | 0.97 |
| 01/05 | 807 | 807 | 800 | 800 | +0.13% | 1,800 | 20億8688万 | -1.6% | 4.11 | 0.96 |
| 2025 | ||||||||||
| 12/30 | 792 | 811 | 792 | 799 | -0.37% | 8,400 | 20億8427万 | -1.72% | 4.1 | 1.01 |
| 12/29 | 800 | 812 | 800 | 802 | 0% | 4,200 | 20億9209万 | -1.35% | 4.12 | 1.02 |
| 12/26 | 805 | 810 | 800 | 802 | -0.5% | 11,300 | 20億9209万 | -1.23% | 4.12 | 1.02 |
| 12/25 | 804 | 810 | 801 | 806 | -0.25% | 13,100 | 21億253万 | -0.74% | 4.14 | 1.02 |
| 12/24 | 806 | 809 | 800 | 808 | +0.25% | 4,100 | 21億774万 | -0.37% | 4.15 | 1.02 |
| 12/23 | 805 | 815 | 805 | 806 | -1.59% | 11,600 | 21億253万 | -0.74% | 4.14 | 1.02 |
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 | |
| 2019年 3月期 | 4,080 3/28 | 3,280 3/29 | 1,088,800 3/28 | 91億8000万 | 73億8000万 | - | -4.53% 5/9 |
| 2020年 3月期 | 3,500 4/17 | 531 3/23 | 217,900 4/1 | 78億7500万 | 12億3648万 | +30.26% 10/7 | -37.67% 3/23 |
| 2021年 3月期 | 1,260 2/26 | 451 4/6 | 125,000 5/12 | 29億3907万 | 10億5019万 | +37.84% 2/25 | -15.42% 4/28 |
| 2022年 3月期 | 1,219 8/13 | 816 12/15 | 32,600 4/30 | 28億4831万 | 19億666万 | +15.44% 7/7 | -16.71% 12/15 |
| 2023年 3月期 | 1,048 2/20 | 723 12/28 | 62,900 2/20 | 24億6552万 | 17億92万 | +24.3% 2/20 | -7.91% 6/21 |
| 2024年 3月期 | 1,125 5/9 | 845 4/7 | 74,100 5/9 | 26億4667万 | 19億8794万 | +16.44% 6/26 | -13.96% 8/17 |
| 2025年 3月期 | 1,980 8/30 | 709 3/31 | 154,800 5/16 | 46億5814万 | 16億9068万 | +26.82% 7/1 | -22.73% 8/5 |
| 2026年 3月期 | 989 8/18 | 620 5/16 | 167,000 6/4 | 25億7792万 | 14億8775万 | +25.57% 6/25 | -9.89% 10/2 |
| 最新 | 800 2026/5/29 | 1,600 | 20億8688万 | -2.91% 824 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- -26%（0.74倍）
- 2026/05/29 vs 2025/12/30
- 0%（1倍）
- 過去安値
451円（2020/04/06） - 77%（1.77倍）
800円（5/29）
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。
