フォースタートアップス（7089）の時価総額の推移
- 2020年3月31日
- 47億3687万
- 2021年3月31日
- 48億9166万
- 2022年3月31日
- 93億3700万
- 2023年3月31日
- 66億3222万
- 2024年3月29日
- 45億4322万
- 2025年3月31日
- 36億4015万
- 2026年3月31日
- 73億6900万
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,562 | 1,606 | 1,506 | 1,600 | +1.52% | 37,800 | 105億6960万 | +0.19% | 10.98 | 3.4 |
| 08/13 | 1,586 | 1,586 | 1,566 | 1,576 | -0.63% | 37,600 | 104億1105万 | -1.19% | 10.82 | 3.35 |
| 08/12 | 1,561 | 1,610 | 1,550 | 1,586 | -0.38% | 41,900 | 104億7711万 | -0.44% | 10.89 | 3.37 |
| 08/10 | 1,572 | 1,608 | 1,565 | 1,592 | +1.27% | 53,700 | 105億1675万 | 0% | 10.93 | 3.38 |
| 08/07 | 1,596 | 1,630 | 1,557 | 1,572 | -9.55% | 194,000 | 103億8463万 | -1.13% | 10.79 | 3.34 |
| 08/06 | 1,740 | 1,752 | 1,690 | 1,738 | +0.46% | 70,300 | 114億8122万 | +9.38% | 11.93 | 3.69 |
| 08/05 | 1,734 | 1,750 | 1,689 | 1,730 | +0.99% | 34,200 | 114億2838万 | +9.42% | 11.88 | 3.68 |
| 08/04 | 1,650 | 1,749 | 1,650 | 1,713 | +3.88% | 64,300 | 113億1607万 | +8.9% | 11.76 | 3.64 |
| 08/03 | 1,616 | 1,650 | 1,603 | 1,649 | +2.81% | 21,100 | 108億9329万 | +5.23% | 11.32 | 3.51 |
| 07/31 | 1,607 | 1,625 | 1,598 | 1,604 | -0.19% | 15,400 | 105億9602万 | +2.69% | 11.01 | 3.41 |
| 07/30 | 1,615 | 1,615 | 1,580 | 1,607 | +2.03% | 7,000 | 106億1584万 | +3.01% | 11.03 | 3.42 |
| 07/29 | 1,615 | 1,615 | 1,567 | 1,575 | -2.48% | 29,000 | 104億445万 | +1.09% | 10.81 | 3.35 |
| 07/28 | 1,630 | 1,654 | 1,592 | 1,615 | -0.92% | 41,600 | 106億6869万 | +3.73% | 11.09 | 3.43 |
| 07/27 | 1,599 | 1,630 | 1,585 | 1,630 | +3.43% | 13,700 | 107億6778万 | +4.76% | 11.19 | 3.46 |
| 07/24 | 1,591 | 1,606 | 1,576 | 1,576 | -2.35% | 7,900 | 104億1105万 | +1.55% | 10.82 | 3.35 |
| 07/23 | 1,653 | 1,659 | 1,612 | 1,614 | -1.65% | 12,600 | 106億6208万 | +4.13% | 11.08 | 3.43 |
| 07/22 | 1,575 | 1,656 | 1,565 | 1,641 | +5.39% | 45,500 | 108億4044万 | +6.08% | 11.26 | 3.49 |
| 07/21 | 1,550 | 1,571 | 1,550 | 1,557 | +1.04% | 17,400 | 102億8554万 | +0.97% | 10.69 | 3.31 |
| 07/17 | 1,561 | 1,561 | 1,513 | 1,541 | -1.22% | 24,000 | 101億7984万 | 0% | 10.58 | 3.28 |
| 07/16 | 1,550 | 1,577 | 1,542 | 1,560 | -0.57% | 8,700 | 103億536万 | +1.1% | 10.71 | 3.32 |
| 07/15 | 1,554 | 1,580 | 1,524 | 1,569 | +2.08% | 28,600 | 103億6481万 | +1.49% | 10.77 | 3.34 |
| 07/14 | 1,501 | 1,584 | 1,501 | 1,537 | +2.4% | 23,600 | 101億5342万 | -0.77% | 10.55 | 3.27 |
| 07/13 | 1,547 | 1,547 | 1,501 | 1,501 | -1.77% | 32,700 | 99億1560万 | -3.16% | 10.3 | 3.19 |
| 07/10 | 1,530 | 1,546 | 1,520 | 1,528 | +0.99% | 3,800 | 100億9396万 | -1.36% | 10.49 | 3.25 |
| 07/09 | 1,546 | 1,552 | 1,513 | 1,513 | -1.69% | 18,600 | 99億9487万 | -2.26% | 10.39 | 3.22 |
| 07/08 | 1,533 | 1,547 | 1,500 | 1,539 | -0.52% | 17,000 | 101億6663万 | -0.26% | 10.56 | 3.27 |
| 07/07 | 1,555 | 1,574 | 1,545 | 1,547 | -0.19% | 10,200 | 102億1948万 | +0.52% | 10.62 | 3.29 |
| 07/06 | 1,568 | 1,610 | 1,543 | 1,550 | -0.13% | 17,700 | 102億3930万 | +0.91% | 10.64 | 3.29 |
| 07/03 | 1,568 | 1,568 | 1,495 | 1,552 | +0.26% | 24,900 | 102億5251万 | +1.11% | 10.65 | 3.3 |
| 07/02 | 1,550 | 1,559 | 1,536 | 1,548 | +1.11% | 7,200 | 102億2608万 | +0.98% | 10.63 | 3.29 |
| 07/01 | 1,540 | 1,556 | 1,523 | 1,531 | +0.13% | 21,800 | 101億1378万 | -0.2% | 10.51 | 3.25 |
| 06/30 | 1,571 | 1,571 | 1,529 | 1,529 | -2.61% | 10,900 | 101億57万 | -0.46% | 10.5 | 3.25 |
| 06/29 | 1,556 | 1,576 | 1,510 | 1,570 | +3.56% | 20,900 | 103億7142万 | +2.15% | 10.78 | 3.33 |
| 06/26 | 1,556 | 1,567 | 1,510 | 1,516 | -2.88% | 13,800 | 100億1469万 | -1.43% | 10.41 | 3.22 |
| 06/25 | 1,545 | 1,561 | 1,534 | 1,561 | +1.04% | 8,600 | 103億1196万 | +1.36% | 10.72 | 3.31 |
| 06/24 | 1,540 | 1,570 | 1,480 | 1,545 | -0.96% | 24,500 | 102億627万 | +0.46% | 10.61 | 3.28 |
| 06/23 | 1,600 | 1,600 | 1,553 | 1,560 | -1.95% | 18,400 | 103億536万 | +1.56% | 10.71 | 3.31 |
| 06/22 | 1,550 | 1,610 | 1,540 | 1,591 | +3.72% | 28,900 | 105億1014万 | +3.58% | 10.92 | 3.38 |
| 06/19 | 1,544 | 1,544 | 1,512 | 1,534 | +0.66% | 16,900 | 101億3360万 | +0.07% | 10.53 | 3.26 |
| 06/18 | 1,538 | 1,550 | 1,496 | 1,524 | -0.46% | 30,700 | 100億6754万 | -0.59% | 10.46 | 3.24 |
| 06/17 | 1,503 | 1,554 | 1,503 | 1,531 | +1.39% | 22,800 | 101億1378万 | -0.2% | 10.51 | 3.25 |
| 06/16 | 1,550 | 1,556 | 1,500 | 1,510 | -1.95% | 41,300 | 99億7506万 | -1.82% | 10.37 | 3.21 |
| 06/15 | 1,600 | 1,669 | 1,496 | 1,540 | -3.75% | 79,200 | 101億7324万 | +0.06% | 10.57 | 3.27 |
| 06/12 | 1,637 | 1,637 | 1,540 | 1,600 | -2.14% | 48,600 | 105億6960万 | +4.03% | 10.98 | 3.4 |
| 06/11 | 1,620 | 1,644 | 1,582 | 1,635 | -0.43% | 35,600 | 108億81万 | +7% | 11.22 | 3.47 |
| 06/10 | 1,560 | 1,642 | 1,521 | 1,642 | +5.26% | 98,800 | 108億4705万 | +8.38% | 11.27 | 3.49 |
| 06/09 | 1,488 | 1,560 | 1,456 | 1,560 | +7% | 52,700 | 103億536万 | +4.14% | 10.71 | 3.31 |
| 06/08 | 1,464 | 1,509 | 1,452 | 1,458 | -3.06% | 51,200 | 96億3154万 | -1.75% | 10.01 | 3.1 |
| 06/05 | 1,398 | 1,516 | 1,398 | 1,504 | +7.66% | 43,700 | 99億3542万 | +2.1% | 10.32 | 3.19 |
| 06/04 | 1,401 | 1,413 | 1,380 | 1,397 | -2.38% | 38,500 | 92億2858万 | -4.38% | 9.59 | 2.97 |
| 06/03 | 1,483 | 1,483 | 1,400 | 1,431 | -2.98% | 40,500 | 94億5318万 | -1.45% | 9.82 | 3.04 |
| 06/02 | 1,535 | 1,535 | 1,467 | 1,475 | -3.15% | 59,700 | 97億4385万 | +2.22% | 10.13 | 3.13 |
| 06/01 | 1,518 | 1,543 | 1,506 | 1,523 | +0.33% | 21,800 | 100億6093万 | +6.28% | 10.45 | 3.23 |
| 05/29 | 1,598 | 1,598 | 1,518 | 1,518 | -3.74% | 31,500 | 100億2790万 | +6.68% | 10.42 | 3.22 |
| 05/28 | 1,565 | 1,628 | 1,537 | 1,577 | +1.22% | 53,900 | 104億1766万 | +11.53% | 10.83 | 3.35 |
| 05/27 | 1,557 | 1,569 | 1,505 | 1,558 | +0.06% | 20,100 | 102億9214万 | +11.37% | 10.7 | 3.31 |
| 05/26 | 1,592 | 1,604 | 1,542 | 1,557 | -2.81% | 29,400 | 102億8554万 | +12.42% | 10.69 | 3.31 |
| 05/25 | 1,593 | 1,630 | 1,583 | 1,602 | +1.91% | 35,400 | 105億8281万 | +16.76% | 11 | 3.4 |
| 05/22 | 1,523 | 1,587 | 1,502 | 1,572 | +3.69% | 33,100 | 103億8463万 | +15.84% | 10.79 | 3.34 |
| 05/21 | 1,504 | 1,516 | 1,471 | 1,516 | +2.85% | 18,300 | 100億1469万 | +12.88% | 10.41 | 3.22 |
| 05/20 | 1,602 | 1,602 | 1,447 | 1,474 | -6.05% | 51,100 | 97億3724万 | +10.74% | 10.12 | 3.13 |
| 05/19 | 1,567 | 1,619 | 1,556 | 1,569 | +2.55% | 24,200 | 103億6481万 | +18.95% | 10.77 | 3.33 |
| 05/18 | 1,524 | 1,540 | 1,510 | 1,530 | +1.19% | 21,100 | 101億718万 | +17.24% | 10.5 | 3.25 |
| 05/15 | 1,550 | 1,567 | 1,506 | 1,512 | -2.39% | 32,500 | 99億8827万 | +17.03% | 10.38 | 3.21 |
| 05/14 | 1,647 | 1,647 | 1,530 | 1,549 | -5.95% | 30,800 | 102億3269万 | +21.11% | 10.63 | 3.29 |
| 05/13 | 1,578 | 1,647 | 1,545 | 1,647 | +7.09% | 67,500 | 108億8008万 | +30.3% | 11.31 | 3.5 |
| 05/12 | 1,510 | 1,619 | 1,500 | 1,538 | +1.99% | 100,800 | 101億6002万 | +23.53% | 10.56 | 3.27 |
| 05/11 | 1,585 | 1,599 | 1,484 | 1,508 | +10.96% | 244,600 | 99億6184万 | +22.5% | 10.35 | 3.2 |
| 05/08 | 1,322 | 1,359 | 1,266 | 1,359 | +5.19% | 100,700 | 89億7755万 | +11.76% | 9.33 | 2.89 |
| 05/07 | 1,251 | 1,298 | 1,236 | 1,292 | +5.99% | 31,400 | 85億3495万 | +7.04% | 8.87 | 2.74 |
| 05/01 | 1,200 | 1,222 | 1,200 | 1,219 | +1.25% | 18,700 | 80億5271万 | +1.16% | 8.37 | 2.59 |
| 04/30 | 1,188 | 1,210 | 1,175 | 1,204 | +1.52% | 25,600 | 79億5362万 | -0.08% | 8.26 | 2.56 |
| 04/28 | 1,200 | 1,217 | 1,179 | 1,186 | -1.17% | 12,400 | 78億3471万 | -1.74% | 8.14 | 2.52 |
| 04/27 | 1,200 | 1,211 | 1,190 | 1,200 | +0.33% | 15,800 | 79億2720万 | -0.66% | 8.24 | 2.55 |
| 04/24 | 1,200 | 1,205 | 1,191 | 1,196 | -0.33% | 6,800 | 79億77万 | -0.91% | 8.21 | 2.54 |
| 04/23 | 1,231 | 1,232 | 1,185 | 1,200 | -1.96% | 21,500 | 79億2720万 | -0.66% | 8.24 | 2.55 |
| 04/22 | 1,269 | 1,269 | 1,224 | 1,224 | -3.85% | 13,100 | 80億8574万 | +0.82% | 8.4 | 2.6 |
| 04/21 | 1,300 | 1,300 | 1,253 | 1,273 | -0.39% | 15,800 | 84億943万 | +4.6% | 8.74 | 2.7 |
| 04/20 | 1,254 | 1,278 | 1,248 | 1,278 | +4.41% | 46,200 | 84億4246万 | +4.93% | 8.77 | 2.71 |
| 04/17 | 1,200 | 1,224 | 1,194 | 1,224 | +2% | 12,400 | 80億8574万 | +0.41% | 8.4 | 2.6 |
| 04/16 | 1,259 | 1,263 | 1,200 | 1,200 | -2.6% | 19,600 | 79億2720万 | -1.72% | 8.24 | 2.55 |
| 04/15 | 1,247 | 1,264 | 1,220 | 1,232 | +0.57% | 23,600 | 81億3859万 | +0.49% | 8.46 | 2.62 |
| 04/14 | 1,240 | 1,258 | 1,217 | 1,225 | +0.41% | 20,700 | 80億9235万 | -0.33% | 8.41 | 2.6 |
| 04/13 | 1,185 | 1,222 | 1,185 | 1,220 | +0.91% | 13,900 | 80億5932万 | -0.97% | 8.37 | 2.59 |
| 04/10 | 1,192 | 1,209 | 1,175 | 1,209 | +1.6% | 14,300 | 79億8665万 | -2.03% | 8.3 | 2.57 |
| 04/09 | 1,218 | 1,218 | 1,190 | 1,190 | -2.62% | 14,800 | 78億6114万 | -3.88% | 8.17 | 2.53 |
| 04/08 | 1,196 | 1,240 | 1,196 | 1,222 | +3.3% | 27,400 | 80億7253万 | -1.37% | 8.39 | 2.59 |
| 04/07 | 1,200 | 1,235 | 1,180 | 1,183 | -1.74% | 13,500 | 78億1489万 | -4.9% | 8.12 | 2.51 |
| 04/06 | 1,171 | 1,220 | 1,171 | 1,204 | +2.56% | 7,200 | 79億5362万 | -3.6% | 8.26 | 2.56 |
| 04/03 | 1,167 | 1,207 | 1,167 | 1,174 | +0.77% | 14,900 | 77億5544万 | -6.45% | 8.06 | 2.49 |
| 04/02 | 1,179 | 1,209 | 1,161 | 1,165 | -1.35% | 9,400 | 76億9599万 | -7.54% | 8 | 2.47 |
| 04/01 | 1,197 | 1,197 | 1,174 | 1,181 | +3.42% | 17,300 | 78億168万 | -6.64% | 8.11 | 2.51 |
| 03/31 | 1,140 | 1,165 | 1,134 | 1,142 | +0.18% | 31,700 | 75億4405万 | -9.94% | 9.01 | 2.67 |
| 03/30 | 1,164 | 1,175 | 1,131 | 1,140 | -6.86% | 48,000 | 75億3084万 | -10.59% | 8.99 | 2.67 |
| 03/27 | 1,285 | 1,285 | 1,223 | 1,224 | -0.08% | 14,400 | 80億8574万 | -4.6% | 9.66 | 2.87 |
| 03/26 | 1,255 | 1,275 | 1,220 | 1,225 | -2.39% | 26,600 | 80億9235万 | -4.97% | 9.66 | 2.87 |
| 03/25 | 1,226 | 1,290 | 1,226 | 1,255 | +3.29% | 46,500 | 82億9053万 | -3.16% | 9.9 | 2.94 |
| 03/24 | 1,211 | 1,250 | 1,211 | 1,215 | +3.76% | 33,800 | 80億2629万 | -6.32% | 9.58 | 2.85 |
| 03/23 | 1,200 | 1,203 | 1,156 | 1,171 | -4.8% | 85,800 | 77億3000万 | -9.58% | 9.46 | 2.81 |
| 03/19 | 1,321 | 1,321 | 1,230 | 1,230 | -7.93% | 63,600 | 81億1947万 | -5.17% | 9.94 | 2.95 |
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 3月期 | 1,136 2,272 3/16 | 602 1,203 3/30 | 2,089,400 1,044,700 3/13 | 71億2044万 | 37億7020万 | 47億3687万 3/31 |
| 2021年 3月期 | 1,087 2,173 4/20 | 584 1,167 12/23 | 426,400 213,200 4/20 | 68億1018万 | 39億4796万 | 48億9166万 3/31 |
| 2022年 3月期 | 3,305 6,610 11/17 | 600 1,199 5/17 | 5,544,000 2,772,000 8/13 | 226億6701万 | 40億9002万 | 93億3700万 3/31 |
| 2023年 3月期 | 1,845 3,690 9/12 | 764 1,527 6/20 | 437,800 218,900 8/8 | 130億8769万 | 54億1596万 | 66億3222万 3/31 |
| 2024年 3月期 | 1,067 2,134 11/8 | 607 1,213 3/28 | 257,800 128,900 3/11 | 75億8807万 | 44億1071万 | 45億4322万 3/29 |
| 2025年 3月期 | 660 1,319 9/6 | 371 741 8/5 | 247,400 123,700 9/9 | 48億960万 | 27億198万 | 36億4015万 3/31 |
| 2026年 3月期 | 1,393 2/17 | 416 832 4/9 | 660,000 330,000 5/12 | 91億9547万 | 30億3380万 | 73億6900万 3/31 |
| 最新 | 1,600 2026/8/14 | 37,800 | 105億8112万 | |||
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。
