- 7062
- 2026/09/28
- 時価
- 18億円
- PER 予
- 5.5倍
- 2019年以降
- 赤字-142.97倍
（2019-2026年） - PBR
- 0.83倍
- 2019年以降
- 0.67-7.02倍
（2019-2026年） - 配当 予
- 1.52%
- ROE 予
- 15.16%
- ROA 予
- 6.36%
- 資料
- Link
- CSV,JSON
フレアス（7062）の株価チャート
株価
9/28
- 前日 (9/25)
- 693
- 始値
- 693
- 高値
- 700
- 安値
- 693
- 終値 +0.43%
- 696
- 出来高 +24%
- 3,100
乖離率
- 株価（5日）
移動平均値 - +1.02%
689 - 株価（25日）
移動平均値 - +0.43%
693 - 出来高（5日）
移動平均値 - +34.78%
2,300
2026/04/27～2026/09/28
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 | ||||||||||
| 09/28 | 693 | 700 | 693 | 696 | +0.43% | 3,100 | - | +0.43% | - | - |
| 09/25 | 689 | 693 | 689 | 693 | +0.87% | 2,500 | - | -0.29% | - | - |
| 09/24 | 688 | 688 | 685 | 687 | +0.88% | 1,500 | - | -1.29% | - | - |
| 09/18 | 688 | 688 | 679 | 681 | -0.87% | 2,400 | - | -2.44% | - | - |
| 09/17 | 688 | 688 | 679 | 687 | +0.73% | 2,000 | - | -2.28% | - | - |
| 09/16 | 680 | 682 | 680 | 682 | +0.29% | 2,500 | - | -3.54% | - | - |
| 09/14 | 679 | 680 | 679 | 680 | +0.15% | 700 | - | -4.63% | - | - |
| 09/11 | 683 | 685 | 670 | 679 | -0.59% | 4,500 | - | -5.43% | - | - |
| 09/10 | 683 | 683 | 683 | 683 | +0.15% | 400 | - | -5.4% | - | - |
| 09/09 | 689 | 689 | 676 | 682 | -0.44% | 1,500 | - | -6.32% | - | - |
| 09/08 | 686 | 690 | 674 | 685 | -0.15% | 7,100 | - | -6.42% | - | - |
| 09/07 | 688 | 692 | 684 | 686 | 0% | 3,200 | - | -6.92% | - | - |
| 09/04 | 685 | 686 | 685 | 686 | -0.15% | 400 | - | -7.42% | - | - |
| 09/03 | 699 | 699 | 687 | 687 | -0.43% | 2,500 | - | -7.79% | - | - |
| 09/02 | 700 | 704 | 689 | 690 | -1.43% | 7,200 | - | -7.88% | - | - |
| 09/01 | 699 | 700 | 690 | 700 | +0.14% | 8,200 | - | -7.04% | - | - |
| 08/31 | 695 | 699 | 688 | 699 | +0.87% | 6,000 | - | -7.54% | - | - |
| 08/28 | 699 | 699 | 690 | 693 | -1% | 5,900 | - | -8.82% | - | - |
| 08/27 | 705 | 705 | 690 | 700 | +0.14% | 9,600 | - | -8.26% | - | - |
| 08/26 | 709 | 717 | 680 | 699 | -0.85% | 25,200 | - | -8.87% | - | - |
| 08/25 | 718 | 718 | 698 | 705 | -1.4% | 9,800 | - | -8.44% | - | - |
| 08/24 | 721 | 721 | 715 | 715 | +0.42% | 3,900 | - | -7.62% | - | - |
| 08/21 | 720 | 722 | 708 | 712 | +0.71% | 8,400 | - | -8.25% | - | - |
| 08/20 | 723 | 726 | 686 | 707 | -2.21% | 32,300 | - | -9.13% | - | - |
| 08/19 | 738 | 738 | 723 | 723 | -0.69% | 2,500 | - | -7.43% | - | - |
| 08/18 | 730 | 730 | 720 | 728 | +0.41% | 3,500 | - | -6.91% | - | - |
| 08/17 | 754 | 754 | 717 | 725 | -1.89% | 10,300 | - | -7.41% | - | - |
| 08/14 | 789 | 789 | 728 | 739 | -7.63% | 17,400 | - | -5.86% | - | - |
| 08/13 | 806 | 806 | 800 | 800 | 0% | 500 | - | +1.65% | - | - |
| 08/12 | 810 | 815 | 800 | 800 | -1.36% | 800 | - | +1.65% | - | - |
| 08/07 | 811 | 811 | 811 | 811 | +0.12% | 100 | - | +3.31% | - | - |
| 08/06 | 808 | 810 | 808 | 810 | +1.76% | 400 | - | +3.45% | - | - |
| 08/05 | 795 | 811 | 778 | 796 | -1.73% | 700 | - | +2.05% | - | - |
| 08/04 | 810 | 810 | 810 | 810 | +1.38% | 100 | - | +4.25% | - | - |
| 08/03 | 799 | 799 | 799 | 799 | 0% | 700 | - | +3.23% | - | - |
| 07/31 | 799 | 799 | 799 | 799 | 0% | 100 | - | +3.63% | - | - |
| 07/30 | 795 | 799 | 794 | 799 | +1.65% | 1,600 | - | +3.9% | - | - |
| 07/29 | 778 | 786 | 778 | 786 | 0% | 400 | - | +2.61% | - | - |
| 07/28 | 785 | 786 | 785 | 786 | +0.13% | 1,200 | - | +2.75% | - | - |
| 07/27 | 796 | 796 | 785 | 785 | +0.51% | 600 | - | +2.88% | - | - |
| 07/24 | 803 | 803 | 781 | 781 | -1.14% | 3,400 | - | +2.76% | - | - |
| 07/23 | 807 | 807 | 782 | 790 | +1.15% | 2,100 | - | +4.22% | - | - |
| 07/22 | 795 | 795 | 781 | 781 | -1.76% | 500 | - | +3.31% | - | - |
| 07/21 | 787 | 795 | 777 | 795 | +2.58% | 600 | - | +5.3% | - | - |
| 07/17 | 799 | 799 | 775 | 775 | -1.65% | 1,400 | - | +2.92% | - | - |
| 07/16 | 796 | 796 | 785 | 788 | +1.68% | 2,700 | - | +5.07% | - | - |
| 07/15 | 775 | 775 | 775 | 775 | +0.26% | 200 | - | +3.47% | - | - |
| 07/14 | 773 | 773 | 773 | 773 | +1.44% | 100 | - | +3.34% | - | - |
| 07/13 | 774 | 774 | 762 | 762 | +0.13% | 500 | - | +2.01% | - | - |
| 07/10 | 761 | 762 | 761 | 761 | 0% | 4,000 | - | +1.87% | - | - |
| 07/09 | 761 | 765 | 761 | 761 | 0% | 2,000 | - | +1.87% | - | - |
| 07/08 | 814 | 814 | 761 | 761 | -4.76% | 3,900 | - | +1.74% | - | - |
| 07/07 | 737 | 799 | 737 | 799 | +2.17% | 10,300 | - | +6.82% | - | - |
| 07/06 | 775 | 788 | 775 | 782 | +1.69% | 3,800 | - | +4.55% | - | - |
| 07/03 | 768 | 769 | 760 | 769 | +2.12% | 1,300 | - | +2.81% | - | - |
| 07/02 | 750 | 768 | 750 | 753 | +2.45% | 53,600 | - | +0.53% | - | - |
| 07/01 | 747 | 763 | 735 | 735 | +0.41% | 2,700 | - | -2.13% | - | - |
| 06/30 | 746 | 746 | 730 | 732 | +1.39% | 7,900 | - | -2.79% | - | - |
| 06/29 | 722 | 722 | 713 | 722 | 0% | 6,000 | - | -4.62% | - | - |
| 06/26 | 757 | 757 | 721 | 722 | -3.48% | 7,000 | - | -5% | - | - |
| 06/25 | 740 | 748 | 725 | 748 | +1.08% | 7,600 | - | -2.09% | - | - |
| 06/24 | 733 | 740 | 733 | 740 | -0.54% | 2,200 | - | -3.39% | - | - |
| 06/23 | 745 | 745 | 730 | 744 | +1.92% | 10,200 | - | -3% | - | - |
| 06/22 | 731 | 735 | 730 | 730 | 0% | 1,300 | - | -5.07% | - | - |
| 06/19 | 728 | 730 | 728 | 730 | +0.27% | 6,400 | - | -5.44% | - | - |
| 06/18 | 748 | 748 | 728 | 728 | -0.68% | 1,700 | - | -6.19% | - | - |
| 06/17 | 747 | 747 | 732 | 733 | -1.87% | 700 | - | -6.03% | - | - |
| 06/16 | 747 | 747 | 747 | 747 | 0% | 100 | - | -4.6% | - | - |
| 06/15 | 725 | 747 | 723 | 747 | +3.75% | 8,000 | - | -4.96% | - | - |
| 06/12 | 746 | 746 | 715 | 720 | -3.49% | 10,800 | - | -8.75% | - | - |
| 06/11 | 757 | 757 | 746 | 746 | -1.84% | 1,200 | - | -5.81% | - | - |
| 06/10 | 760 | 760 | 760 | 760 | +1.06% | 600 | - | -4.52% | - | - |
| 06/09 | 759 | 759 | 752 | 752 | +1.08% | 6,600 | - | -5.88% | - | - |
| 06/08 | 765 | 765 | 742 | 744 | -3.5% | 2,400 | - | -7.35% | - | - |
| 06/05 | 774 | 774 | 771 | 771 | -0.52% | 600 | - | -4.7% | - | - |
| 06/04 | 778 | 778 | 775 | 775 | -0.9% | 4,500 | - | -4.44% | - | - |
| 06/03 | 785 | 785 | 779 | 782 | -0.38% | 1,600 | - | -3.93% | - | - |
| 06/02 | 786 | 794 | 785 | 785 | -0.51% | 700 | - | -4.03% | - | - |
| 06/01 | 809 | 809 | 789 | 789 | -1.38% | 800 | - | -3.9% | - | - |
| 05/29 | 788 | 800 | 788 | 800 | +0.88% | 1,600 | - | -2.91% | - | - |
| 05/28 | 800 | 803 | 793 | 793 | -0.13% | 1,300 | - | -4.11% | - | - |
| 05/27 | 797 | 806 | 790 | 794 | -2.22% | 2,200 | - | -4.11% | - | - |
| 05/26 | 818 | 827 | 812 | 812 | -0.73% | 5,700 | - | -2.05% | - | - |
| 05/25 | 805 | 818 | 790 | 818 | +0.99% | 2,100 | - | -1.45% | - | - |
| 05/22 | 800 | 810 | 800 | 810 | +2.53% | 700 | - | -2.41% | - | - |
| 05/21 | 788 | 798 | 783 | 790 | +1.02% | 5,600 | - | -4.82% | - | - |
| 05/20 | 795 | 795 | 782 | 782 | -1.39% | 800 | - | -6.12% | - | - |
| 05/19 | 801 | 801 | 775 | 793 | -1.61% | 9,200 | - | -5.26% | - | - |
| 05/18 | 835 | 835 | 756 | 806 | -0.98% | 33,500 | - | -3.82% | - | - |
| 05/15 | 841 | 841 | 812 | 814 | -1.45% | 1,600 | - | -2.86% | - | - |
| 05/14 | 817 | 830 | 817 | 826 | +1.6% | 500 | - | -1.55% | - | - |
| 05/13 | 817 | 822 | 813 | 813 | -0.85% | 600 | - | -2.98% | - | - |
| 05/12 | 824 | 837 | 813 | 820 | +0.24% | 700 | - | -2.03% | - | - |
| 05/11 | 810 | 818 | 810 | 818 | +0.62% | 2,100 | - | -2.27% | - | - |
| 05/08 | 829 | 839 | 786 | 813 | -3.21% | 8,600 | - | -2.87% | - | - |
| 05/07 | 840 | 847 | 839 | 840 | 0% | 3,700 | - | +0.36% | - | - |
| 05/01 | 838 | 853 | 838 | 840 | -1.52% | 800 | - | +0.36% | - | - |
| 04/30 | 848 | 861 | 848 | 853 | -2.85% | 4,300 | - | +1.67% | - | - |
| 04/28 | 825 | 878 | 825 | 878 | +4.9% | 2,400 | - | +4.52% | - | - |
| 04/27 | 858 | 867 | 837 | 837 | -1.65% | 78,300 | - | -0.24% | - | - |
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 | 696 2026/9/28 | 3,100 | 18億1558万 | +0.43% 693 | |||
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）
- 2026/09/28 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
451円（2020/04/06） - 54%（1.54倍）
696円（9/28）
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。
