フォースタートアップス（7089）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,292
- 始値
- 1,322
- 高値
- 1,359
- 安値
- 1,266
- 終値 +5.19%
- 1,359
- 出来高 +220.7%
- 100,700
乖離率
- 株価（5日）
移動平均値 - +8.55%
1,252 - 株価（25日）
移動平均値 - +11.76%
1,216 - 出来高（5日）
移動平均値 - +166.68%
37,760
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,322 | 1,359 | 1,266 | 1,359 | +5.19% | 100,700 | 89億7755万 | +11.76% | 9.32 | 3.18 |
| 05/07 | 1,251 | 1,298 | 1,236 | 1,292 | +5.99% | 31,400 | 85億3495万 | +7.04% | 8.86 | 3.03 |
| 05/01 | 1,200 | 1,222 | 1,200 | 1,219 | +1.25% | 18,700 | 80億5271万 | +1.16% | 8.36 | 2.86 |
| 04/30 | 1,188 | 1,210 | 1,175 | 1,204 | +1.52% | 25,600 | 79億5362万 | -0.08% | 8.26 | 2.82 |
| 04/28 | 1,200 | 1,217 | 1,179 | 1,186 | -1.17% | 12,400 | 78億3471万 | -1.74% | 8.13 | 2.78 |
| 04/27 | 1,200 | 1,211 | 1,190 | 1,200 | +0.33% | 15,800 | 79億2720万 | -0.66% | 8.23 | 2.81 |
| 04/24 | 1,200 | 1,205 | 1,191 | 1,196 | -0.33% | 6,800 | 79億77万 | -0.91% | 8.2 | 2.8 |
| 04/23 | 1,231 | 1,232 | 1,185 | 1,200 | -1.96% | 21,500 | 79億2720万 | -0.66% | 8.23 | 2.81 |
| 04/22 | 1,269 | 1,269 | 1,224 | 1,224 | -3.85% | 13,100 | 80億8574万 | +0.82% | 8.39 | 2.87 |
| 04/21 | 1,300 | 1,300 | 1,253 | 1,273 | -0.39% | 15,800 | 84億943万 | +4.6% | 8.73 | 2.98 |
| 04/20 | 1,254 | 1,278 | 1,248 | 1,278 | +4.41% | 46,200 | 84億4246万 | +4.93% | 8.76 | 2.99 |
| 04/17 | 1,200 | 1,224 | 1,194 | 1,224 | +2% | 12,400 | 80億8574万 | +0.41% | 8.39 | 2.87 |
| 04/16 | 1,259 | 1,263 | 1,200 | 1,200 | -2.6% | 19,600 | 79億2720万 | -1.72% | 8.23 | 2.81 |
| 04/15 | 1,247 | 1,264 | 1,220 | 1,232 | +0.57% | 23,600 | 81億3859万 | +0.49% | 8.45 | 2.89 |
| 04/14 | 1,240 | 1,258 | 1,217 | 1,225 | +0.41% | 20,700 | 80億9235万 | -0.33% | 8.4 | 2.87 |
| 04/13 | 1,185 | 1,222 | 1,185 | 1,220 | +0.91% | 13,900 | 80億5932万 | -0.97% | 8.37 | 2.86 |
| 04/10 | 1,192 | 1,209 | 1,175 | 1,209 | +1.6% | 14,300 | 79億8665万 | -2.03% | 8.29 | 2.83 |
| 04/09 | 1,218 | 1,218 | 1,190 | 1,190 | -2.62% | 14,800 | 78億6114万 | -3.88% | 8.16 | 2.79 |
| 04/08 | 1,196 | 1,240 | 1,196 | 1,222 | +3.3% | 27,400 | 80億7253万 | -1.37% | 8.38 | 2.86 |
| 04/07 | 1,200 | 1,235 | 1,180 | 1,183 | -1.74% | 13,500 | 78億1489万 | -4.9% | 8.11 | 2.77 |
| 04/06 | 1,171 | 1,220 | 1,171 | 1,204 | +2.56% | 7,200 | 79億5362万 | -3.6% | 8.26 | 2.82 |
| 04/03 | 1,167 | 1,207 | 1,167 | 1,174 | +0.77% | 14,900 | 77億5544万 | -6.45% | 8.05 | 2.75 |
| 04/02 | 1,179 | 1,209 | 1,161 | 1,165 | -1.35% | 9,400 | 76億9599万 | -7.54% | 7.99 | 2.73 |
| 04/01 | 1,197 | 1,197 | 1,174 | 1,181 | +3.42% | 17,300 | 78億168万 | -6.64% | 8.1 | 2.77 |
| 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% | 9.22 | 2.74 |
| 03/27 | 1,285 | 1,285 | 1,223 | 1,224 | -0.08% | 14,400 | 80億8574万 | -4.6% | 9.9 | 2.94 |
| 03/26 | 1,255 | 1,275 | 1,220 | 1,225 | -2.39% | 26,600 | 80億9235万 | -4.97% | 9.9 | 2.94 |
| 03/25 | 1,226 | 1,290 | 1,226 | 1,255 | +3.29% | 46,500 | 82億9053万 | -3.16% | 10.15 | 3.01 |
| 03/24 | 1,211 | 1,250 | 1,211 | 1,215 | +3.76% | 33,800 | 80億2629万 | -6.32% | 9.82 | 2.92 |
| 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 |
| 03/18 | 1,335 | 1,350 | 1,310 | 1,336 | +1.37% | 36,800 | 88億1920万 | +2.85% | 10.79 | 3.2 |
| 03/17 | 1,284 | 1,321 | 1,284 | 1,318 | +1.62% | 27,100 | 87億38万 | +2.17% | 10.65 | 3.16 |
| 03/16 | 1,277 | 1,297 | 1,265 | 1,297 | +0.15% | 24,200 | 85億6175万 | +1.09% | 10.48 | 3.11 |
| 03/13 | 1,252 | 1,303 | 1,252 | 1,295 | +1.01% | 21,100 | 85億4855万 | +1.89% | 10.46 | 3.11 |
| 03/12 | 1,313 | 1,313 | 1,280 | 1,282 | -2.73% | 25,500 | 84億6273万 | +1.91% | 10.36 | 3.08 |
| 03/11 | 1,313 | 1,347 | 1,310 | 1,318 | +0.38% | 37,500 | 87億38万 | +5.95% | 10.65 | 3.16 |
| 03/10 | 1,298 | 1,351 | 1,287 | 1,313 | +2.42% | 46,500 | 86億6737万 | +6.92% | 10.61 | 3.15 |
| 03/09 | 1,231 | 1,282 | 1,215 | 1,282 | -0.62% | 75,500 | 84億6273万 | +5.69% | 10.36 | 3.08 |
| 03/06 | 1,309 | 1,309 | 1,276 | 1,290 | -0.69% | 16,100 | 85億1554万 | +7.59% | 10.42 | 3.09 |
| 03/05 | 1,275 | 1,311 | 1,250 | 1,299 | +6.91% | 45,700 | 85億7495万 | +9.71% | 10.5 | 3.12 |
| 03/04 | 1,280 | 1,285 | 1,190 | 1,215 | -9.19% | 88,300 | 80億2045万 | +3.93% | 9.82 | 2.91 |
| 03/03 | 1,304 | 1,356 | 1,299 | 1,338 | +1.67% | 45,600 | 88億3240万 | +15.54% | 10.81 | 3.21 |
| 03/02 | 1,316 | 1,335 | 1,282 | 1,316 | -2.23% | 34,500 | 86億8717万 | +15.24% | 10.63 | 3.16 |
| 02/27 | 1,304 | 1,356 | 1,304 | 1,346 | +2.67% | 32,400 | 88億8521万 | +19.33% | 10.87 | 3.23 |
| 02/26 | 1,270 | 1,330 | 1,270 | 1,311 | +1.31% | 28,400 | 86億5417万 | +17.9% | 10.59 | 3.14 |
| 02/25 | 1,245 | 1,329 | 1,244 | 1,294 | +3.44% | 59,000 | 85億4195万 | +18.07% | 10.45 | 3.1 |
| 02/24 | 1,273 | 1,279 | 1,202 | 1,251 | -3.99% | 99,300 | 82億5810万 | +15.62% | 10.11 | 3 |
| 02/20 | 1,339 | 1,339 | 1,265 | 1,303 | -4.4% | 60,600 | 86億136万 | +22% | 10.53 | 3.13 |
| 02/19 | 1,363 | 1,381 | 1,314 | 1,363 | 0% | 42,100 | 89億9743万 | +29.44% | 11.01 | 3.27 |
| 02/18 | 1,372 | 1,372 | 1,324 | 1,363 | -1.73% | 72,200 | 89億9743万 | +31.69% | 11.01 | 3.27 |
| 02/17 | 1,281 | 1,393 | 1,281 | 1,387 | +8.27% | 141,900 | 91億5586万 | +36.25% | 11.21 | 3.33 |
| 02/16 | 1,180 | 1,297 | 1,146 | 1,281 | +8.56% | 127,900 | 84億5613万 | +28.1% | 10.35 | 3.07 |
| 02/13 | 1,221 | 1,261 | 1,135 | 1,180 | -3.36% | 101,700 | 77億8941万 | +19.43% | 9.53 | 2.83 |
| 02/12 | 1,265 | 1,265 | 1,180 | 1,221 | -3.78% | 100,800 | 80億6006万 | +24.97% | 9.86 | 2.93 |
| 02/10 | 1,123 | 1,288 | 1,123 | 1,269 | +13.1% | 168,100 | 83億7692万 | +31.5% | 10.25 | 3.04 |
| 02/09 | 1,260 | 1,268 | 1,116 | 1,122 | -1.58% | 399,900 | 74億654万 | +17.98% | 9.07 | 2.69 |
| 02/06 | 1,140 | 1,140 | 1,140 | 1,140 | +15.15% | 27,200 | 75億2536万 | +20.76% | 9.21 | 2.73 |
| 02/05 | 981 | 995 | 949 | 990 | +1.12% | 144,300 | 65億3518万 | +5.54% | 8 | 2.37 |
| 02/04 | 947 | 998 | 946 | 979 | +4.82% | 56,600 | 64億6257万 | +4.37% | 7.91 | 2.35 |
| 02/03 | 932 | 960 | 925 | 934 | +0.97% | 24,400 | 61億6552万 | -0.43% | 7.55 | 2.24 |
| 02/02 | 928 | 985 | 911 | 925 | -0.32% | 79,800 | 61億611万 | -1.6% | 7.47 | 2.22 |
| 01/30 | 920 | 931 | 911 | 928 | +0.87% | 6,600 | 61億2591万 | -1.59% | 7.5 | 2.23 |
| 01/29 | 920 | 940 | 912 | 920 | -0.54% | 12,300 | 60億7310万 | -2.75% | 7.43 | 2.21 |
| 01/28 | 934 | 946 | 915 | 925 | 0% | 17,700 | 61億611万 | -2.63% | 7.47 | 2.22 |
| 01/27 | 930 | 960 | 921 | 925 | -0.54% | 8,500 | 61億611万 | -2.94% | 7.47 | 2.22 |
| 01/26 | 960 | 960 | 925 | 930 | -2.62% | 12,400 | 61億3911万 | -2.62% | 7.51 | 2.23 |
| 01/23 | 958 | 966 | 945 | 955 | -0.1% | 12,300 | 63億414万 | -0.21% | 7.72 | 2.29 |
| 01/22 | 950 | 956 | 925 | 956 | +1.49% | 48,200 | 63億1074万 | -0.21% | 7.72 | 2.29 |
| 01/21 | 926 | 947 | 913 | 942 | +1.73% | 14,900 | 62億1833万 | -1.77% | 7.61 | 2.26 |
| 01/20 | 940 | 945 | 925 | 926 | +0.11% | 15,700 | 61億1271万 | -3.64% | 7.48 | 2.22 |
| 01/19 | 923 | 930 | 917 | 925 | +0.54% | 9,600 | 61億611万 | -4.05% | 7.47 | 2.22 |
| 01/16 | 937 | 939 | 910 | 920 | -0.43% | 18,700 | 60億7310万 | -4.86% | 7.43 | 2.21 |
| 01/15 | 903 | 935 | 903 | 924 | +1.87% | 14,300 | 60億9950万 | -4.74% | 7.47 | 2.22 |
| 01/14 | 933 | 933 | 904 | 907 | -2.68% | 19,300 | 59億8728万 | -6.78% | 7.33 | 2.18 |
| 01/13 | 969 | 969 | 925 | 932 | -1.69% | 19,100 | 61億5231万 | -4.61% | 7.53 | 2.24 |
| 01/09 | 953 | 975 | 940 | 948 | -2.07% | 24,300 | 62億5793万 | -3.27% | 7.66 | 2.27 |
| 01/08 | 913 | 969 | 913 | 968 | +6.26% | 44,500 | 63億8996万 | -1.43% | 7.82 | 2.32 |
| 01/07 | 913 | 937 | 910 | 911 | -0.65% | 19,000 | 60億1369万 | -7.32% | 7.36 | 2.19 |
| 01/06 | 916 | 932 | 916 | 917 | 0% | 17,600 | 60億5330万 | -7.19% | 7.41 | 2.2 |
| 01/05 | 958 | 961 | 911 | 917 | -3.07% | 33,900 | 60億5330万 | -7.47% | 7.41 | 2.2 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2025 | ||||||||||
| 12/30 | 978 | 980 | 941 | 946 | -4.73% | 55,200 | 62億4473万 | -4.92% | 7.64 | 2.41 |
| 12/29 | 1,040 | 1,040 | 993 | 993 | -0.2% | 11,700 | 65億5499万 | -0.4% | 8.02 | 2.53 |
| 12/26 | 992 | 1,002 | 988 | 995 | +0.86% | 66,600 | 65億6819万 | +0.1% | 8.04 | 2.54 |
| 12/25 | 987 | 996 | 987 | 987 | 0% | 6,800 | 65億1208万 | -0.25% | 7.97 | 2.52 |
| 12/24 | 987 | 1,003 | 987 | 987 | -0.6% | 5,800 | 65億1208万 | +0.15% | 7.97 | 2.52 |
| 12/23 | 1,020 | 1,020 | 985 | 993 | -1.73% | 48,200 | 65億5169万 | +1.07% | 8.02 | 2.53 |
| 12/22 | 1,010 | 1,021 | 990 | 1,010 | 0% | 21,200 | 66億6721万 | +3.06% | 8.16 | 2.58 |
| 12/19 | 982 | 1,013 | 982 | 1,010 | +2.02% | 15,400 | 66億6721万 | +3.17% | 8.16 | 2.58 |
| 12/18 | 983 | 1,007 | 983 | 990 | +0.87% | 16,800 | 65億3518万 | +1.12% | 8 | 2.53 |
| 12/17 | 981 | 994 | 980 | 982 | -0.3% | 33,800 | 64億7907万 | +0.15% | 7.93 | 2.51 |
| 12/16 | 984 | 1,001 | 980 | 985 | -0.71% | 25,800 | 64億9888万 | +0.36% | 7.95 | 2.51 |
| 12/15 | 971 | 1,003 | 968 | 992 | +2.16% | 17,200 | 65億4508万 | +0.86% | 8.01 | 2.53 |
| 12/12 | 996 | 996 | 940 | 971 | -1.82% | 29,600 | 64億646万 | -1.37% | 7.84 | 2.48 |
| 12/11 | 1,001 | 1,001 | 984 | 989 | -1.59% | 18,400 | 65億2528万 | +0.36% | 7.99 | 2.52 |
| 12/10 | 999 | 1,020 | 999 | 1,005 | +0.6% | 24,400 | 66億3090万 | +2.19% | 8.12 | 2.56 |
| 12/09 | 1,005 | 1,006 | 985 | 999 | +1.37% | 18,200 | 65億9129万 | +1.78% | 8.07 | 2.55 |
| 12/08 | 1,004 | 1,009 | 981 | 985 | -1.4% | 22,200 | 65億218万 | +0.61% | 7.96 | 2.51 |
| 12/05 | 1,040 | 1,048 | 999 | 999 | -3.01% | 38,600 | 65億9459万 | +2.36% | 8.07 | 2.55 |
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 | 1,359 2026/5/8 | 100,700 | 89億7755万 | +11.76% 1,216 | |||
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）
- 2026/05/08 vs 2025/12/30
- 44%（1.44倍）
- 過去安値
371円（2024/08/05） - 267%（3.67倍）
1,359円（5/8）
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。
