- 7089
- 2026/09/29
- 時価
- 92億円
- PER 予
- 9.63倍
- 2020年以降
- 3.35-187.65倍
（2020-2026年） - PBR
- 2.98倍
- 2020年以降
- 0.98-17.7倍
（2020-2026年） - 配当 予
- 0%
- ROE 予
- 30.97%
- ROA 予
- 19.41%
- 資料
- Link
- CSV,JSON
フォースタートアップス（7089）の株価チャート
株価
9/29
- 前日 (9/28)
- 1,395
- 始値
- 1,412
- 高値
- 1,415
- 安値
- 1,374
- 終値 +0.57%
- 1,403
- 出来高 -35.14%
- 9,600
乖離率
- 株価（5日）
移動平均値 - -0.71%
1,413 - 株価（25日）
移動平均値 - -3.04%
1,447 - 出来高（5日）
移動平均値 - -44.06%
17,160
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 1,412 | 1,415 | 1,374 | 1,403 | +0.57% | 9,600 | - | -3.04% | - | - |
| 09/28 | 1,426 | 1,428 | 1,384 | 1,395 | -2.11% | 14,800 | - | -4.19% | - | - |
| 09/25 | 1,425 | 1,447 | 1,419 | 1,425 | -0.9% | 12,800 | - | -2.6% | - | - |
| 09/24 | 1,415 | 1,460 | 1,395 | 1,438 | +2.49% | 35,300 | - | -2.31% | - | - |
| 09/18 | 1,391 | 1,415 | 1,376 | 1,403 | +1.74% | 13,300 | - | -5.33% | - | - |
| 09/17 | 1,348 | 1,396 | 1,348 | 1,379 | +2.76% | 14,500 | - | -7.45% | - | - |
| 09/16 | 1,371 | 1,371 | 1,342 | 1,342 | -1.4% | 6,200 | - | -10.41% | - | - |
| 09/15 | 1,360 | 1,381 | 1,360 | 1,361 | -0.95% | 7,900 | - | -9.75% | - | - |
| 09/14 | 1,356 | 1,385 | 1,356 | 1,374 | +1.33% | 16,400 | - | -9.43% | - | - |
| 09/11 | 1,415 | 1,415 | 1,334 | 1,356 | -2.09% | 27,500 | - | -11.08% | - | - |
| 09/10 | 1,419 | 1,419 | 1,378 | 1,385 | -2.4% | 47,800 | - | -10.06% | - | - |
| 09/09 | 1,410 | 1,438 | 1,410 | 1,419 | +0.71% | 6,000 | - | -8.69% | - | - |
| 09/08 | 1,441 | 1,441 | 1,405 | 1,409 | -3.16% | 25,800 | - | -10.03% | - | - |
| 09/07 | 1,469 | 1,479 | 1,451 | 1,455 | -1.49% | 23,300 | - | -7.68% | - | - |
| 09/04 | 1,494 | 1,502 | 1,470 | 1,477 | -0.81% | 13,600 | - | -6.58% | - | - |
| 09/03 | 1,482 | 1,501 | 1,478 | 1,489 | +0.61% | 12,900 | - | -6.18% | - | - |
| 09/02 | 1,515 | 1,520 | 1,477 | 1,480 | -3.46% | 28,500 | - | -6.92% | - | - |
| 09/01 | 1,563 | 1,563 | 1,528 | 1,533 | -1.92% | 15,500 | - | -3.95% | - | - |
| 08/31 | 1,522 | 1,566 | 1,522 | 1,563 | +2.76% | 26,100 | - | -2.25% | - | - |
| 08/28 | 1,529 | 1,550 | 1,521 | 1,521 | +0.46% | 17,100 | - | -4.94% | - | - |
| 08/27 | 1,539 | 1,539 | 1,509 | 1,514 | -0.39% | 6,500 | - | -5.61% | - | - |
| 08/26 | 1,526 | 1,530 | 1,510 | 1,520 | -0.13% | 12,900 | - | -5.53% | - | - |
| 08/25 | 1,514 | 1,554 | 1,459 | 1,522 | +0.53% | 48,700 | - | -5.47% | - | - |
| 08/24 | 1,506 | 1,529 | 1,493 | 1,514 | +0.53% | 31,500 | - | -6.02% | - | - |
| 08/21 | 1,610 | 1,610 | 1,492 | 1,506 | -7.21% | 80,400 | - | -6.63% | - | - |
| 08/20 | 1,606 | 1,627 | 1,569 | 1,623 | +3.38% | 23,400 | - | +0.5% | - | - |
| 08/19 | 1,644 | 1,667 | 1,562 | 1,570 | -5.19% | 111,600 | - | -2.61% | - | - |
| 08/18 | 1,660 | 1,682 | 1,630 | 1,656 | -1.95% | 14,600 | - | +2.92% | - | - |
| 08/17 | 1,608 | 1,689 | 1,608 | 1,689 | +5.56% | 69,300 | - | +5.3% | - | - |
| 08/14 | 1,562 | 1,606 | 1,506 | 1,600 | +1.52% | 37,800 | - | +0.19% | - | - |
| 08/13 | 1,586 | 1,586 | 1,566 | 1,576 | -0.63% | 37,600 | - | -1.19% | - | - |
| 08/12 | 1,561 | 1,610 | 1,550 | 1,586 | -0.38% | 41,900 | - | -0.44% | - | - |
| 08/10 | 1,572 | 1,608 | 1,565 | 1,592 | +1.27% | 53,700 | - | 0% | - | - |
| 08/07 | 1,596 | 1,630 | 1,557 | 1,572 | -9.55% | 194,000 | - | -1.13% | - | - |
| 08/06 | 1,740 | 1,752 | 1,690 | 1,738 | +0.46% | 70,300 | - | +9.38% | - | - |
| 08/05 | 1,734 | 1,750 | 1,689 | 1,730 | +0.99% | 34,200 | - | +9.42% | - | - |
| 08/04 | 1,650 | 1,749 | 1,650 | 1,713 | +3.88% | 64,300 | - | +8.9% | - | - |
| 08/03 | 1,616 | 1,650 | 1,603 | 1,649 | +2.81% | 21,100 | - | +5.23% | - | - |
| 07/31 | 1,607 | 1,625 | 1,598 | 1,604 | -0.19% | 15,400 | - | +2.69% | - | - |
| 07/30 | 1,615 | 1,615 | 1,580 | 1,607 | +2.03% | 7,000 | - | +3.01% | - | - |
| 07/29 | 1,615 | 1,615 | 1,567 | 1,575 | -2.48% | 29,000 | - | +1.09% | - | - |
| 07/28 | 1,630 | 1,654 | 1,592 | 1,615 | -0.92% | 41,600 | - | +3.73% | - | - |
| 07/27 | 1,599 | 1,630 | 1,585 | 1,630 | +3.43% | 13,700 | - | +4.76% | - | - |
| 07/24 | 1,591 | 1,606 | 1,576 | 1,576 | -2.35% | 7,900 | - | +1.55% | - | - |
| 07/23 | 1,653 | 1,659 | 1,612 | 1,614 | -1.65% | 12,600 | - | +4.13% | - | - |
| 07/22 | 1,575 | 1,656 | 1,565 | 1,641 | +5.39% | 45,500 | - | +6.08% | - | - |
| 07/21 | 1,550 | 1,571 | 1,550 | 1,557 | +1.04% | 17,400 | - | +0.97% | - | - |
| 07/17 | 1,561 | 1,561 | 1,513 | 1,541 | -1.22% | 24,000 | - | 0% | - | - |
| 07/16 | 1,550 | 1,577 | 1,542 | 1,560 | -0.57% | 8,700 | - | +1.1% | - | - |
| 07/15 | 1,554 | 1,580 | 1,524 | 1,569 | +2.08% | 28,600 | - | +1.49% | - | - |
| 07/14 | 1,501 | 1,584 | 1,501 | 1,537 | +2.4% | 23,600 | - | -0.77% | - | - |
| 07/13 | 1,547 | 1,547 | 1,501 | 1,501 | -1.77% | 32,700 | - | -3.16% | - | - |
| 07/10 | 1,530 | 1,546 | 1,520 | 1,528 | +0.99% | 3,800 | - | -1.36% | - | - |
| 07/09 | 1,546 | 1,552 | 1,513 | 1,513 | -1.69% | 18,600 | - | -2.26% | - | - |
| 07/08 | 1,533 | 1,547 | 1,500 | 1,539 | -0.52% | 17,000 | - | -0.26% | - | - |
| 07/07 | 1,555 | 1,574 | 1,545 | 1,547 | -0.19% | 10,200 | - | +0.52% | - | - |
| 07/06 | 1,568 | 1,610 | 1,543 | 1,550 | -0.13% | 17,700 | - | +0.91% | - | - |
| 07/03 | 1,568 | 1,568 | 1,495 | 1,552 | +0.26% | 24,900 | - | +1.11% | - | - |
| 07/02 | 1,550 | 1,559 | 1,536 | 1,548 | +1.11% | 7,200 | - | +0.98% | - | - |
| 07/01 | 1,540 | 1,556 | 1,523 | 1,531 | +0.13% | 21,800 | - | -0.2% | - | - |
| 06/30 | 1,571 | 1,571 | 1,529 | 1,529 | -2.61% | 10,900 | - | -0.46% | - | - |
| 06/29 | 1,556 | 1,576 | 1,510 | 1,570 | +3.56% | 20,900 | - | +2.15% | - | - |
| 06/26 | 1,556 | 1,567 | 1,510 | 1,516 | -2.88% | 13,800 | - | -1.43% | - | - |
| 06/25 | 1,545 | 1,561 | 1,534 | 1,561 | +1.04% | 8,600 | - | +1.36% | - | - |
| 06/24 | 1,540 | 1,570 | 1,480 | 1,545 | -0.96% | 24,500 | - | +0.46% | - | - |
| 06/23 | 1,600 | 1,600 | 1,553 | 1,560 | -1.95% | 18,400 | - | +1.56% | - | - |
| 06/22 | 1,550 | 1,610 | 1,540 | 1,591 | +3.72% | 28,900 | - | +3.58% | - | - |
| 06/19 | 1,544 | 1,544 | 1,512 | 1,534 | +0.66% | 16,900 | - | +0.07% | - | - |
| 06/18 | 1,538 | 1,550 | 1,496 | 1,524 | -0.46% | 30,700 | - | -0.59% | - | - |
| 06/17 | 1,503 | 1,554 | 1,503 | 1,531 | +1.39% | 22,800 | - | -0.2% | - | - |
| 06/16 | 1,550 | 1,556 | 1,500 | 1,510 | -1.95% | 41,300 | - | -1.82% | - | - |
| 06/15 | 1,600 | 1,669 | 1,496 | 1,540 | -3.75% | 79,200 | - | +0.06% | - | - |
| 06/12 | 1,637 | 1,637 | 1,540 | 1,600 | -2.14% | 48,600 | - | +4.03% | - | - |
| 06/11 | 1,620 | 1,644 | 1,582 | 1,635 | -0.43% | 35,600 | - | +7% | - | - |
| 06/10 | 1,560 | 1,642 | 1,521 | 1,642 | +5.26% | 98,800 | - | +8.38% | - | - |
| 06/09 | 1,488 | 1,560 | 1,456 | 1,560 | +7% | 52,700 | - | +4.14% | - | - |
| 06/08 | 1,464 | 1,509 | 1,452 | 1,458 | -3.06% | 51,200 | - | -1.75% | - | - |
| 06/05 | 1,398 | 1,516 | 1,398 | 1,504 | +7.66% | 43,700 | - | +2.1% | - | - |
| 06/04 | 1,401 | 1,413 | 1,380 | 1,397 | -2.38% | 38,500 | - | -4.38% | - | - |
| 06/03 | 1,483 | 1,483 | 1,400 | 1,431 | -2.98% | 40,500 | - | -1.45% | - | - |
| 06/02 | 1,535 | 1,535 | 1,467 | 1,475 | -3.15% | 59,700 | - | +2.22% | - | - |
| 06/01 | 1,518 | 1,543 | 1,506 | 1,523 | +0.33% | 21,800 | - | +6.28% | - | - |
| 05/29 | 1,598 | 1,598 | 1,518 | 1,518 | -3.74% | 31,500 | - | +6.68% | - | - |
| 05/28 | 1,565 | 1,628 | 1,537 | 1,577 | +1.22% | 53,900 | - | +11.53% | - | - |
| 05/27 | 1,557 | 1,569 | 1,505 | 1,558 | +0.06% | 20,100 | - | +11.37% | - | - |
| 05/26 | 1,592 | 1,604 | 1,542 | 1,557 | -2.81% | 29,400 | - | +12.42% | - | - |
| 05/25 | 1,593 | 1,630 | 1,583 | 1,602 | +1.91% | 35,400 | - | +16.76% | - | - |
| 05/22 | 1,523 | 1,587 | 1,502 | 1,572 | +3.69% | 33,100 | - | +15.84% | - | - |
| 05/21 | 1,504 | 1,516 | 1,471 | 1,516 | +2.85% | 18,300 | - | +12.88% | - | - |
| 05/20 | 1,602 | 1,602 | 1,447 | 1,474 | -6.05% | 51,100 | - | +10.74% | - | - |
| 05/19 | 1,567 | 1,619 | 1,556 | 1,569 | +2.55% | 24,200 | - | +18.95% | - | - |
| 05/18 | 1,524 | 1,540 | 1,510 | 1,530 | +1.19% | 21,100 | - | +17.24% | - | - |
| 05/15 | 1,550 | 1,567 | 1,506 | 1,512 | -2.39% | 32,500 | - | +17.03% | - | - |
| 05/14 | 1,647 | 1,647 | 1,530 | 1,549 | -5.95% | 30,800 | - | +21.11% | - | - |
| 05/13 | 1,578 | 1,647 | 1,545 | 1,647 | +7.09% | 67,500 | - | +30.3% | - | - |
| 05/12 | 1,510 | 1,619 | 1,500 | 1,538 | +1.99% | 100,800 | - | +23.53% | - | - |
| 05/11 | 1,585 | 1,599 | 1,484 | 1,508 | +10.96% | 244,600 | - | +22.5% | - | - |
| 05/08 | 1,322 | 1,359 | 1,266 | 1,359 | +5.19% | 100,700 | - | +11.76% | - | - |
| 05/07 | 1,251 | 1,298 | 1,236 | 1,292 | +5.99% | 31,400 | - | +7.04% | - | - |
| 05/01 | 1,200 | 1,222 | 1,200 | 1,219 | +1.25% | 18,700 | - | +1.16% | - | - |
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 | |
| 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 | +12.35% 4/20 | -6.86% 5/8 |
| 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 | +14.84% 3/16 | -19.63% 11/18 |
| 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 | +122.84% 8/12 | -27.98% 2/17 |
| 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 | +40.18% 8/8 | -31.27% 5/12 |
| 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 | +20.47% 6/20 | -19.29% 5/15 |
| 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 | +24.92% 9/9 | -31.35% 8/5 |
| 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 | +38.28% 5/12 | -10.56% 3/30 |
| 最新 | 1,403 2026/9/29 | 9,600 | 92億7831万 | -3.04% 1,447 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 253%（3.53倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/12/30 vs 2023/12/29
- -42%（0.58倍）
- 2025/12/30 vs 2024/12/30
- 89%（1.89倍）
- 2026/09/29 vs 2025/12/30
- 48%（1.48倍）
- 過去安値
371円（2024/08/05） - 279%（3.79倍）
1,403円（9/29）
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。
