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
- 2026年5月29日
- 116億5958万
2026/02/10～2026/07/08
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 | ||||||||||
| 07/08 | 545 | 548 | 526 | 531 | -3.45% | 119,200 | 126億7351万 | +8.81% | 8.31 | 3.45 |
| 07/07 | 549 | 555 | 547 | 550 | +1.48% | 70,000 | 131億2699万 | +13.4% | 8.61 | 3.58 |
| 07/06 | 555 | 555 | 540 | 542 | -1.99% | 78,700 | 129億3605万 | +12.45% | 8.49 | 3.52 |
| 07/03 | 544 | 564 | 544 | 553 | +2.41% | 149,500 | 131億9859万 | +15.21% | 8.66 | 3.59 |
| 07/02 | 548 | 559 | 535 | 540 | +2.27% | 191,500 | 128億8831万 | +13.21% | 8.46 | 3.51 |
| 07/01 | 512 | 539 | 508 | 528 | +4.14% | 214,200 | 126億191万 | +11.16% | 8.27 | 3.43 |
| 06/30 | 514 | 518 | 500 | 507 | -1.36% | 135,300 | 121億69万 | +6.96% | 7.94 | 3.3 |
| 06/29 | 489 | 519 | 489 | 514 | +4.9% | 242,500 | 122億6777万 | +8.67% | 8.05 | 3.34 |
| 06/26 | 492 | 510 | 477 | 490 | +1.87% | 600,300 | 116億9495万 | +3.81% | 7.67 | 3.19 |
| 06/25 | 480 | 483 | 465 | 481 | +1.69% | 321,800 | 114億8015万 | +1.91% | 7.53 | 3.13 |
| 06/24 | 483 | 483 | 465 | 473 | -0.84% | 90,500 | 112億8921万 | 0% | 7.41 | 3.07 |
| 06/23 | 491 | 492 | 475 | 477 | +0.21% | 155,700 | 113億8468万 | +0.63% | 7.47 | 3.1 |
| 06/22 | 465 | 482 | 465 | 476 | +2.37% | 49,800 | 113億6081万 | +0.21% | 7.45 | 3.09 |
| 06/19 | 472 | 473 | 462 | 465 | -1.69% | 24,800 | 110億9827万 | -2.31% | 7.28 | 3.02 |
| 06/18 | 468 | 473 | 460 | 473 | +0.85% | 41,300 | 112億8921万 | -0.84% | 7.41 | 3.07 |
| 06/17 | 452 | 474 | 452 | 469 | +3.08% | 58,400 | 111億9374万 | -1.88% | 7.34 | 3.05 |
| 06/16 | 454 | 458 | 449 | 455 | +0.22% | 36,300 | 108億5960万 | -5.21% | 7.12 | 2.96 |
| 06/15 | 452 | 460 | 452 | 454 | +0.44% | 34,000 | 108億3573万 | -6% | 7.11 | 2.95 |
| 06/12 | 451 | 454 | 447 | 452 | -0.22% | 62,100 | 107億8800万 | -6.8% | 7.08 | 2.94 |
| 06/11 | 457 | 459 | 450 | 453 | -1.95% | 75,900 | 108億1186万 | -7.17% | 7.09 | 2.94 |
| 06/10 | 460 | 462 | 456 | 462 | +0.87% | 37,000 | 110億2667万 | -5.52% | 7.23 | 3 |
| 06/09 | 460 | 465 | 458 | 458 | 0% | 28,300 | 109億3120万 | -6.72% | 7.17 | 2.98 |
| 06/08 | 468 | 468 | 457 | 458 | -2.35% | 48,900 | 109億3120万 | -7.1% | 7.17 | 2.98 |
| 06/05 | 467 | 478 | 465 | 469 | +1.52% | 42,900 | 111億9374万 | -5.25% | 7.34 | 3.05 |
| 06/04 | 462 | 469 | 458 | 462 | +0.22% | 53,700 | 110億2667万 | -6.85% | 7.23 | 3 |
| 06/03 | 471 | 471 | 458 | 461 | -2.74% | 78,300 | 110億280万 | -7.43% | 7.22 | 3 |
| 06/02 | 480 | 486 | 471 | 474 | -2.47% | 69,600 | 113億1308万 | -5.2% | 7.42 | 3.08 |
| 06/01 | 482 | 488 | 474 | 486 | -0.21% | 124,600 | 115億9948万 | -3.19% | 7.61 | 3.16 |
| 05/29 | 492 | 495 | 485 | 487 | -1.42% | 26,700 | 116億2335万 | -3.18% | 8.04 | 3.16 |
| 05/28 | 484 | 501 | 482 | 494 | +1.02% | 74,800 | 117億9042万 | -2.18% | 8.16 | 3.2 |
| 05/27 | 493 | 494 | 488 | 489 | -0.2% | 167,700 | 116億7108万 | -3.55% | 8.08 | 3.17 |
| 05/26 | 493 | 494 | 489 | 490 | -0.41% | 34,900 | 116億9495万 | -3.54% | 8.09 | 3.18 |
| 05/25 | 496 | 497 | 492 | 492 | -0.61% | 43,200 | 117億4269万 | -3.53% | 8.13 | 3.19 |
| 05/22 | 500 | 500 | 489 | 495 | -0.4% | 46,600 | 118億1429万 | -3.13% | 8.18 | 3.21 |
| 05/21 | 499 | 506 | 495 | 497 | +0.81% | 55,400 | 118億6202万 | -2.93% | 8.21 | 3.22 |
| 05/20 | 504 | 504 | 492 | 493 | -2.18% | 60,000 | 117億6655万 | -3.71% | 8.14 | 3.19 |
| 05/19 | 506 | 515 | 502 | 504 | +0.4% | 49,200 | 120億2909万 | -1.95% | 8.32 | 3.27 |
| 05/18 | 505 | 506 | 499 | 502 | -0.2% | 26,500 | 119億8136万 | -2.52% | 8.29 | 3.25 |
| 05/15 | 501 | 508 | 500 | 503 | +0.4% | 37,000 | 120億523万 | -2.52% | 8.31 | 3.26 |
| 05/14 | 509 | 511 | 498 | 501 | -2.15% | 51,100 | 119億5749万 | -3.09% | 8.28 | 3.25 |
| 05/13 | 510 | 518 | 506 | 512 | -0.58% | 37,000 | 122億2003万 | -0.97% | 8.46 | 3.32 |
| 05/12 | 525 | 525 | 508 | 515 | -1.15% | 46,100 | 122億9163万 | -0.39% | 8.51 | 3.34 |
| 05/11 | 517 | 525 | 509 | 521 | +1.56% | 67,200 | 124億3484万 | +0.77% | 8.61 | 3.38 |
| 05/08 | 498 | 517 | 497 | 513 | +3.01% | 74,700 | 122億4390万 | -0.77% | 8.47 | 3.32 |
| 05/07 | 502 | 505 | 498 | 498 | 0% | 28,000 | 118億8589万 | -3.49% | 8.23 | 3.23 |
| 05/01 | 499 | 502 | 490 | 498 | -0.8% | 54,400 | 118億8589万 | -3.68% | 8.23 | 3.23 |
| 04/30 | 508 | 508 | 500 | 502 | -1.18% | 44,700 | 119億8136万 | -3.09% | 8.29 | 3.25 |
| 04/28 | 507 | 508 | 502 | 508 | +1.4% | 34,700 | 121億2456万 | -2.5% | 8.39 | 3.29 |
| 04/27 | 517 | 517 | 501 | 501 | -1.57% | 71,900 | 119億5749万 | -4.02% | 8.28 | 3.25 |
| 04/24 | 516 | 516 | 508 | 509 | -1.17% | 58,900 | 121億4843万 | -2.68% | 8.41 | 3.3 |
| 04/23 | 522 | 528 | 513 | 515 | -1.9% | 38,300 | 122億9163万 | -1.9% | 8.51 | 3.34 |
| 04/22 | 522 | 526 | 520 | 525 | +0.38% | 57,300 | 125億3031万 | -0.38% | 8.67 | 3.4 |
| 04/21 | 527 | 530 | 523 | 523 | -0.76% | 37,700 | 124億8257万 | -0.95% | 8.64 | 3.39 |
| 04/20 | 529 | 533 | 526 | 527 | -0.57% | 35,300 | 125億7804万 | -0.57% | 8.7 | 3.42 |
| 04/17 | 528 | 536 | 528 | 530 | +0.38% | 52,500 | 126億4964万 | -0.38% | 8.75 | 3.43 |
| 04/16 | 535 | 543 | 527 | 528 | -0.38% | 65,500 | 126億191万 | -0.94% | 8.72 | 3.42 |
| 04/15 | 521 | 534 | 521 | 530 | +1.73% | 61,900 | 126億4964万 | -1.12% | 8.75 | 3.43 |
| 04/14 | 514 | 525 | 513 | 521 | +1.56% | 50,300 | 124億3484万 | -3.34% | 8.61 | 3.38 |
| 04/13 | 516 | 517 | 509 | 513 | -1.16% | 51,600 | 122億4390万 | -5.35% | 8.47 | 3.32 |
| 04/10 | 533 | 533 | 516 | 519 | -0.76% | 39,900 | 123億8710万 | -5.12% | 8.57 | 3.36 |
| 04/09 | 527 | 529 | 520 | 523 | -1.88% | 44,300 | 124億8257万 | -4.91% | 8.64 | 3.39 |
| 04/08 | 534 | 536 | 530 | 533 | +1.72% | 31,700 | 127億2124万 | -3.62% | 8.8 | 3.45 |
| 04/07 | 526 | 534 | 518 | 524 | -0.38% | 39,800 | 125億644万 | -5.76% | 8.65 | 3.4 |
| 04/06 | 518 | 531 | 515 | 526 | +2.33% | 44,800 | 125億5417万 | -6.07% | 8.69 | 3.41 |
| 04/03 | 514 | 524 | 511 | 514 | -0.77% | 51,800 | 122億6777万 | -8.87% | 8.49 | 3.33 |
| 04/02 | 511 | 527 | 511 | 518 | +1.97% | 72,900 | 123億6323万 | -8.8% | 8.56 | 3.36 |
| 04/01 | 514 | 517 | 506 | 508 | 0% | 69,100 | 121億2456万 | -11.03% | 8.39 | 3.29 |
| 03/31 | 492 | 517 | 484 | 508 | +3.04% | 101,300 | 121億2456万 | -11.34% | 8.39 | 3.29 |
| 03/30 | 498 | 504 | 489 | 493 | -5.74% | 143,500 | 117億6655万 | -14.71% | 8.14 | 3.19 |
| 03/27 | 533 | 533 | 511 | 523 | -2.61% | 263,500 | 124億8257万 | -10.29% | 8.64 | 3.39 |
| 03/26 | 566 | 574 | 533 | 537 | -3.94% | 288,000 | 128億1671万 | -8.36% | 8.87 | 3.48 |
| 03/25 | 556 | 563 | 549 | 559 | +2.01% | 86,500 | 133億4179万 | -5.25% | 9.23 | 3.62 |
| 03/24 | 537 | 553 | 533 | 548 | +4.38% | 70,000 | 130億7925万 | -7.59% | 9.05 | 3.55 |
| 03/23 | 522 | 534 | 521 | 525 | -4.37% | 123,900 | 125億1561万 | -12.06% | 8.66 | 3.4 |
| 03/19 | 563 | 565 | 547 | 549 | -3.17% | 78,200 | 130億8775万 | -8.65% | 9.06 | 3.55 |
| 03/18 | 566 | 567 | 554 | 567 | +1.07% | 29,600 | 135億1685万 | -6.44% | 9.35 | 3.67 |
| 03/17 | 575 | 575 | 553 | 561 | -0.71% | 78,400 | 133億7382万 | -7.73% | 9.26 | 3.63 |
| 03/16 | 579 | 579 | 562 | 565 | -0.88% | 60,700 | 134億6918万 | -7.53% | 9.32 | 3.66 |
| 03/13 | 545 | 575 | 529 | 570 | -0.87% | 85,800 | 135億8837万 | -7.17% | 9.4 | 3.69 |
| 03/12 | 587 | 587 | 574 | 575 | -2.21% | 52,400 | 137億757万 | -6.66% | 9.49 | 3.72 |
| 03/11 | 604 | 604 | 587 | 588 | -2.65% | 60,900 | 140億1748万 | -5.01% | 9.7 | 3.81 |
| 03/10 | 611 | 611 | 589 | 604 | -0.82% | 59,200 | 143億9891万 | -2.74% | 9.96 | 3.91 |
| 03/09 | 609 | 615 | 596 | 609 | -1.62% | 84,900 | 145億1810万 | -2.09% | 10.05 | 3.94 |
| 03/06 | 609 | 620 | 601 | 619 | +1.64% | 38,400 | 147億5650万 | -0.64% | 10.21 | 4.01 |
| 03/05 | 606 | 620 | 606 | 609 | +2.7% | 53,600 | 145億1810万 | -2.4% | 10.05 | 3.94 |
| 03/04 | 593 | 600 | 585 | 593 | -2.31% | 75,800 | 141億3667万 | -5.12% | 9.78 | 3.84 |
| 03/03 | 622 | 624 | 607 | 607 | -2.25% | 44,600 | 144億7042万 | -3.19% | 10.01 | 3.93 |
| 03/02 | 632 | 632 | 616 | 621 | -2.2% | 41,900 | 148億417万 | -1.27% | 10.25 | 4.02 |
| 02/27 | 614 | 635 | 614 | 635 | +4.44% | 104,900 | 151億3792万 | +0.79% | 10.48 | 4.68 |
| 02/26 | 595 | 622 | 595 | 608 | +3.58% | 113,100 | 144億9426万 | -3.49% | 10.03 | 4.48 |
| 02/25 | 572 | 590 | 572 | 587 | +1.91% | 56,000 | 139億9364万 | -7.12% | 9.68 | 4.32 |
| 02/24 | 604 | 605 | 575 | 576 | -7.1% | 173,300 | 137億3141万 | -9.43% | 9.5 | 4.24 |
| 02/20 | 617 | 622 | 613 | 620 | +0.32% | 57,900 | 147億8033万 | -2.97% | 10.23 | 4.57 |
| 02/19 | 615 | 621 | 609 | 618 | +1.31% | 51,200 | 147億3266万 | -3.74% | 10.2 | 4.55 |
| 02/18 | 632 | 635 | 609 | 610 | -3.63% | 104,600 | 145億4194万 | -5.28% | 10.06 | 4.49 |
| 02/17 | 632 | 637 | 631 | 633 | +0.16% | 17,800 | 150億9025万 | -2.01% | 10.44 | 4.66 |
| 02/16 | 635 | 637 | 630 | 632 | -0.47% | 22,500 | 150億6641万 | -2.47% | 10.43 | 4.65 |
| 02/13 | 638 | 645 | 630 | 635 | -1.24% | 53,000 | 151億3792万 | -2.31% | 10.48 | 4.68 |
| 02/12 | 658 | 658 | 642 | 643 | -2.13% | 32,100 | 153億2864万 | -1.23% | 10.61 | 4.74 |
| 02/10 | 638 | 657 | 638 | 657 | +3.3% | 78,700 | 156億6239万 | +0.92% | 10.84 | 4.84 |
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 |
| 2026年 5月期 | 810 12/23 | 482 5/28 | 1,393,200 9/26 | 198億827万 | - | 116億5958万 5/29 |
| 最新 | 531 2026/7/8 | 119,200 | 127億1302万 | |||
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。
