フィードフォースグループ（7068）の時価総額の推移
- 2020年5月29日
- 93億9517万
- 2021年5月31日
- 255億9943万
- 2022年5月31日
- 108億5605万
- 2023年5月31日
- 237億1487万
- 2024年5月31日
- 165億6924万
- 2025年5月30日
- 126億1706万
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 533 | 533 | 511 | 523 | -2.61% | 263,500 | 124億8257万 | -10.29% | 8.6 | 3.86 |
| 03/26 | 566 | 574 | 533 | 537 | -3.94% | 288,000 | 128億1671万 | -8.36% | 8.83 | 3.96 |
| 03/25 | 556 | 563 | 549 | 559 | +2.01% | 86,500 | 133億4179万 | -5.25% | 9.19 | 4.12 |
| 03/24 | 537 | 553 | 533 | 548 | +4.38% | 70,000 | 130億7925万 | -7.59% | 9.01 | 4.04 |
| 03/23 | 522 | 534 | 521 | 525 | -4.37% | 123,900 | 125億1561万 | -12.06% | 8.63 | 3.87 |
| 03/19 | 563 | 565 | 547 | 549 | -3.17% | 78,200 | 130億8775万 | -8.65% | 9.02 | 4.05 |
| 03/18 | 566 | 567 | 554 | 567 | +1.07% | 29,600 | 135億1685万 | -6.44% | 9.32 | 4.18 |
| 03/17 | 575 | 575 | 553 | 561 | -0.71% | 78,400 | 133億7382万 | -7.73% | 9.22 | 4.14 |
| 03/16 | 579 | 579 | 562 | 565 | -0.88% | 60,700 | 134億6918万 | -7.53% | 9.29 | 4.17 |
| 03/13 | 545 | 575 | 529 | 570 | -0.87% | 85,800 | 135億8837万 | -7.17% | 9.37 | 4.2 |
| 03/12 | 587 | 587 | 574 | 575 | -2.21% | 52,400 | 137億757万 | -6.66% | 9.45 | 4.24 |
| 03/11 | 604 | 604 | 587 | 588 | -2.65% | 60,900 | 140億1748万 | -5.01% | 9.67 | 4.34 |
| 03/10 | 611 | 611 | 589 | 604 | -0.82% | 59,200 | 143億9891万 | -2.74% | 9.93 | 4.45 |
| 03/09 | 609 | 615 | 596 | 609 | -1.62% | 84,900 | 145億1810万 | -2.09% | 10.01 | 4.49 |
| 03/06 | 609 | 620 | 601 | 619 | +1.64% | 38,400 | 147億5650万 | -0.64% | 10.17 | 4.56 |
| 03/05 | 606 | 620 | 606 | 609 | +2.7% | 53,600 | 145億1810万 | -2.4% | 10.01 | 4.49 |
| 03/04 | 593 | 600 | 585 | 593 | -2.31% | 75,800 | 141億3667万 | -5.12% | 9.75 | 4.37 |
| 03/03 | 622 | 624 | 607 | 607 | -2.25% | 44,600 | 144億7042万 | -3.19% | 9.98 | 4.48 |
| 03/02 | 632 | 632 | 616 | 621 | -2.2% | 41,900 | 148億417万 | -1.27% | 10.21 | 4.58 |
| 02/27 | 614 | 635 | 614 | 635 | +4.44% | 104,900 | 151億3792万 | +0.79% | 10.44 | 4.68 |
| 02/26 | 595 | 622 | 595 | 608 | +3.58% | 113,100 | 144億9426万 | -3.49% | 9.99 | 4.48 |
| 02/25 | 572 | 590 | 572 | 587 | +1.91% | 56,000 | 139億9364万 | -7.12% | 9.65 | 4.32 |
| 02/24 | 604 | 605 | 575 | 576 | -7.1% | 173,300 | 137億3141万 | -9.43% | 9.47 | 4.24 |
| 02/20 | 617 | 622 | 613 | 620 | +0.32% | 57,900 | 147億8033万 | -2.97% | 10.19 | 4.57 |
| 02/19 | 615 | 621 | 609 | 618 | +1.31% | 51,200 | 147億3266万 | -3.74% | 10.16 | 4.55 |
| 02/18 | 632 | 635 | 609 | 610 | -3.63% | 104,600 | 145億4194万 | -5.28% | 10.03 | 4.49 |
| 02/17 | 632 | 637 | 631 | 633 | +0.16% | 17,800 | 150億9025万 | -2.01% | 10.4 | 4.66 |
| 02/16 | 635 | 637 | 630 | 632 | -0.47% | 22,500 | 150億6641万 | -2.47% | 10.39 | 4.65 |
| 02/13 | 638 | 645 | 630 | 635 | -1.24% | 53,000 | 151億3792万 | -2.31% | 10.44 | 4.68 |
| 02/12 | 658 | 658 | 642 | 643 | -2.13% | 32,100 | 153億2864万 | -1.23% | 10.57 | 4.74 |
| 02/10 | 638 | 657 | 638 | 657 | +3.3% | 78,700 | 156億6239万 | +0.92% | 10.8 | 4.84 |
| 02/09 | 639 | 644 | 633 | 636 | +0.79% | 78,300 | 151億6176万 | -2.3% | 10.45 | 4.68 |
| 02/06 | 632 | 634 | 628 | 631 | -0.32% | 73,800 | 150億4257万 | -3.37% | 10.37 | 4.65 |
| 02/05 | 634 | 641 | 631 | 633 | 0% | 59,800 | 150億9025万 | -3.36% | 10.4 | 4.66 |
| 02/04 | 640 | 640 | 631 | 633 | -0.47% | 74,500 | 150億9025万 | -3.65% | 10.4 | 4.66 |
| 02/03 | 638 | 644 | 632 | 636 | -0.31% | 57,300 | 151億6176万 | -4.07% | 10.45 | 4.68 |
| 02/02 | 640 | 646 | 632 | 638 | -0.31% | 70,000 | 152億944万 | -4.35% | 10.49 | 4.7 |
| 01/30 | 633 | 643 | 630 | 640 | +0.79% | 76,800 | 156億5098万 | -4.9% | 10.52 | 4.84 |
| 01/29 | 636 | 646 | 631 | 635 | -0.63% | 76,800 | 155億2870万 | -6.48% | 10.44 | 4.8 |
| 01/28 | 635 | 641 | 630 | 639 | +0.16% | 74,300 | 156億2652万 | -6.58% | 10.5 | 4.83 |
| 01/27 | 638 | 639 | 628 | 638 | +0.63% | 41,900 | 156億207万 | -7.27% | 10.49 | 4.82 |
| 01/26 | 643 | 648 | 632 | 634 | -2.01% | 68,300 | 155億425万 | -8.12% | 10.42 | 4.79 |
| 01/23 | 644 | 654 | 643 | 647 | +0.15% | 55,200 | 158億2216万 | -6.77% | 10.64 | 4.89 |
| 01/22 | 648 | 650 | 641 | 646 | -0.15% | 65,900 | 157億9770万 | -7.18% | 10.62 | 4.88 |
| 01/21 | 648 | 652 | 643 | 647 | -1.67% | 76,400 | 158億2216万 | -7.31% | 10.64 | 4.89 |
| 01/20 | 670 | 670 | 658 | 658 | -2.23% | 57,900 | 160億9116万 | -6% | 10.82 | 4.97 |
| 01/19 | 671 | 675 | 665 | 673 | -0.15% | 37,400 | 164億5798万 | -3.99% | 11.06 | 5.08 |
| 01/16 | 684 | 684 | 665 | 674 | -1.46% | 58,000 | 164億8243万 | -3.99% | 11.08 | 5.09 |
| 01/15 | 657 | 684 | 657 | 684 | +3.32% | 121,700 | 167億2698万 | -2.56% | 11.24 | 5.17 |
| 01/14 | 666 | 671 | 660 | 662 | -0.75% | 73,400 | 161億8898万 | -5.56% | 10.88 | 5 |
| 01/13 | 680 | 680 | 655 | 667 | -1.48% | 116,600 | 163億1125万 | -4.85% | 10.96 | 5.04 |
| 01/09 | 672 | 684 | 670 | 677 | +0.15% | 74,700 | 165億5580万 | -3.56% | 11.13 | 5.11 |
| 01/08 | 669 | 678 | 666 | 676 | +0.9% | 101,400 | 165億3134万 | -3.57% | 11.11 | 5.11 |
| 01/07 | 654 | 671 | 643 | 670 | +2.6% | 117,300 | 163億8462万 | -4.42% | 11.01 | 5.06 |
| 01/06 | 655 | 665 | 649 | 653 | +0.46% | 123,000 | 159億6889万 | -6.85% | 10.73 | 4.93 |
| 01/05 | 683 | 686 | 648 | 650 | -4.41% | 265,400 | 158億9552万 | -7.54% | 10.68 | 4.91 |
| 2025 | ||||||||||
| 12/30 | 690 | 690 | 662 | 680 | -2.44% | 227,500 | 166億2916万 | -3.41% | 11.18 | 5.14 |
| 12/29 | 700 | 715 | 688 | 697 | +2.2% | 266,000 | 170億4489万 | -0.85% | 11.46 | 5.27 |
| 12/26 | 684 | 695 | 660 | 682 | -10.5% | 765,100 | 166億7807万 | -2.99% | 11.21 | 5.15 |
| 12/25 | 760 | 765 | 740 | 762 | +0.79% | 233,600 | 186億3444万 | +8.55% | 12.53 | 5.76 |
| 12/24 | 789 | 789 | 750 | 756 | -3.82% | 215,500 | 184億8772万 | +8.31% | 12.43 | 5.71 |
| 12/23 | 781 | 810 | 779 | 786 | +1.55% | 136,500 | 192億2136万 | +13.09% | 12.92 | 5.94 |
| 12/22 | 785 | 796 | 772 | 774 | +0.52% | 124,000 | 189億1049万 | +12.34% | 12.72 | 5.84 |
| 12/19 | 752 | 780 | 749 | 770 | +5.34% | 151,200 | 188億1276万 | +12.74% | 12.66 | 5.81 |
| 12/18 | 715 | 737 | 707 | 731 | +4.28% | 161,600 | 178億5990万 | +7.82% | 12.02 | 5.52 |
| 12/17 | 718 | 721 | 699 | 701 | -2.09% | 85,800 | 171億2694万 | +3.85% | 11.52 | 5.29 |
| 12/16 | 715 | 718 | 706 | 716 | -0.14% | 42,100 | 174億9342万 | +6.55% | 11.77 | 5.4 |
| 12/15 | 700 | 721 | 696 | 717 | +3.02% | 70,100 | 175億1785万 | +7.01% | 11.79 | 5.41 |
| 12/12 | 685 | 708 | 682 | 696 | +1.46% | 63,700 | 170億478万 | +4.5% | 11.44 | 5.25 |
| 12/11 | 693 | 696 | 681 | 686 | -0.44% | 32,300 | 167億6046万 | +3.47% | 11.28 | 5.18 |
| 12/10 | 680 | 690 | 678 | 689 | +0.29% | 44,200 | 168億3375万 | +4.24% | 11.33 | 5.2 |
| 12/09 | 677 | 690 | 677 | 687 | +1.48% | 17,800 | 167億8489万 | +4.25% | 11.29 | 5.19 |
| 12/08 | 674 | 677 | 663 | 677 | +1.04% | 24,300 | 165億4057万 | +2.89% | 11.13 | 5.11 |
| 12/05 | 669 | 679 | 661 | 670 | +1.06% | 36,800 | 163億6954万 | +1.98% | 11.01 | 5.06 |
| 12/04 | 674 | 674 | 663 | 663 | -1.63% | 23,200 | 161億9852万 | +1.07% | 10.9 | 5 |
| 12/03 | 665 | 681 | 651 | 674 | +2.43% | 45,700 | 164億6727万 | +2.74% | 11.08 | 5.09 |
| 12/02 | 685 | 685 | 657 | 658 | -2.81% | 36,100 | 160億7635万 | +0.3% | 10.82 | 4.97 |
| 12/01 | 689 | 689 | 675 | 677 | -1.17% | 31,200 | 165億4057万 | +3.04% | 11.13 | 5.11 |
| 11/28 | 680 | 690 | 674 | 685 | +0.88% | 40,200 | 167億3602万 | +4.26% | 11.26 | 4.91 |
| 11/27 | 680 | 685 | 670 | 679 | +0.59% | 46,300 | 165億8943万 | +3.19% | 11.16 | 4.86 |
| 11/26 | 677 | 677 | 660 | 675 | -0.59% | 89,300 | 164億9170万 | +2.43% | 11.1 | 4.83 |
| 11/25 | 683 | 683 | 670 | 679 | +0.59% | 54,800 | 165億8943万 | +2.72% | 11.16 | 4.86 |
| 11/21 | 660 | 675 | 650 | 675 | +1.2% | 51,100 | 164億9170万 | +2.43% | 11.1 | 4.83 |
| 11/20 | 673 | 692 | 664 | 667 | -0.89% | 65,100 | 162億9624万 | +1.37% | 10.96 | 4.78 |
| 11/19 | 658 | 676 | 646 | 673 | +1.66% | 113,900 | 164億4284万 | +2.44% | 11.06 | 4.82 |
| 11/18 | 644 | 690 | 635 | 662 | +4.09% | 138,600 | 161億7408万 | +0.91% | 10.88 | 4.74 |
| 11/17 | 643 | 651 | 628 | 636 | +0.47% | 87,500 | 155億3885万 | -3.05% | 10.45 | 4.55 |
| 11/14 | 641 | 645 | 630 | 633 | -1.71% | 46,900 | 154億6555万 | -3.8% | 10.4 | 4.53 |
| 11/13 | 645 | 649 | 642 | 644 | -0.31% | 21,900 | 157億3430万 | -2.57% | 10.59 | 4.61 |
| 11/12 | 641 | 653 | 640 | 646 | +1.1% | 31,500 | 157億8317万 | -2.42% | 10.62 | 4.63 |
| 11/11 | 657 | 657 | 635 | 639 | -2.74% | 40,700 | 156億1214万 | -3.77% | 10.5 | 4.58 |
| 11/10 | 640 | 657 | 637 | 657 | +4.12% | 57,100 | 160億5192万 | -1.5% | 10.8 | 4.7 |
| 11/07 | 621 | 636 | 621 | 631 | +1.28% | 78,600 | 154億1669万 | -5.68% | 10.37 | 4.52 |
| 11/06 | 636 | 636 | 623 | 623 | -2.04% | 36,300 | 152億2123万 | -7.29% | 10.24 | 4.46 |
| 11/05 | 636 | 637 | 613 | 636 | -0.47% | 110,000 | 155億3885万 | -5.78% | 10.45 | 4.55 |
| 11/04 | 657 | 659 | 634 | 639 | -1.84% | 61,600 | 156億1214万 | -5.61% | 10.5 | 4.58 |
| 10/31 | 648 | 661 | 644 | 651 | +1.09% | 63,000 | 159億533万 | -3.84% | 10.7 | 4.66 |
| 10/30 | 647 | 648 | 632 | 644 | -0.16% | 114,500 | 157億3430万 | -4.31% | 10.59 | 4.61 |
| 10/29 | 676 | 676 | 643 | 645 | -3.73% | 153,500 | 157億5874万 | -3.73% | 10.6 | 4.62 |
| 10/28 | 671 | 680 | 670 | 670 | -1.03% | 118,300 | 163億6954万 | +0.45% | 11.01 | 4.8 |
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 | |
| 2020年 5月期 | 886 3,545 7/11 | 259 1,035 4/6 | 11,662,800 2,915,700 7/9 | 198億2860万 | 57億8916万 | 93億9517万 5/29 |
| 2021年 5月期 | 1,838 7,350 8/27 | 415 1,660 6/1 | 2,814,400 703,600 10/2 | 420億1407万 | 93億4912万 | 255億9943万 5/31 |
| 2022年 5月期 | 1,163 6/30 | 374 2/24 | 1,050,000 6/30 | 301億3379万 | 97億544万 | 108億5605万 5/31 |
| 2023年 5月期 | 1,010 5/30 | 301 12/23 12/20 | 3,152,200 12/29 | 258億5161万 | 78億8764万 | 237億1487万 5/31 |
| 2024年 5月期 | 1,131 7/3 | 480 4/5 | 1,149,200 6/30 | 296億5895万 | 123億6703万 | 165億6924万 5/31 |
| 2025年 5月期 | 754 6/28 | 380 4/7 | 1,567,800 11/25 | 194億2956万 | 95億948万 | 126億1706万 5/30 |
| 最新 | 523 2026/3/27 | 263,500 | 124億8257万 | |||
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。
