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
03/06	2,303	2,303	2,302	2,302	-0.04%	4,000	432億1125万	+0.04%	21.99	2.87
03/05	2,303	2,303	2,302	2,303	+0.04%	2,400	432億3002万	+0.09%	22	2.87
03/04	2,302	2,303	2,302	2,302	0%	18,000	432億1125万	+0.04%	21.99	2.87
03/03	2,302	2,303	2,302	2,302	+0.04%	40,200	432億1125万	+0.04%	21.99	2.87
03/02	2,301	2,302	2,301	2,301	-0.04%	14,100	431億9248万	0%	21.98	2.87
02/27	2,301	2,302	2,301	2,302	+0.09%	5,600	432億1125万	+0.04%	21.99	2.87
02/26	2,302	2,303	2,300	2,300	-0.09%	319,400	431億7371万	-0.04%	21.97	2.87
02/25	2,301	2,302	2,301	2,302	+0.04%	6,000	432億1125万	+0.09%	21.99	2.87
02/24	2,301	2,302	2,301	2,301	+0.04%	4,600	431億9248万	+0.04%	21.98	2.87
02/20	2,303	2,303	2,300	2,300	-0.13%	4,300	431億7371万	0%	21.97	2.87
02/19	2,303	2,304	2,301	2,303	+0.04%	2,800	432億3002万	+0.09%	22	2.87
02/18	2,302	2,303	2,301	2,302	0%	4,000	432億1125万	+0.04%	21.99	2.87
02/17	2,301	2,304	2,301	2,302	+0.04%	5,300	432億1125万	0%	21.99	2.87
02/16	2,305	2,305	2,301	2,301	-0.17%	5,700	431億9248万	-0.04%	21.98	2.87
02/13	2,301	2,305	2,300	2,305	+0.22%	10,800	432億6756万	+0.09%	22.02	2.88
02/12	2,301	2,301	2,300	2,300	0%	10,200	431億7371万	-0.13%	21.97	2.87
02/10	2,301	2,301	2,300	2,300	0%	17,500	431億7371万	-0.13%	21.97	2.87
02/09	2,301	2,301	2,300	2,300	0%	12,100	431億7371万	-0.17%	21.97	2.87
02/06	2,301	2,301	2,300	2,300	0%	19,800	431億7371万	-0.17%	21.97	2.87
02/05	2,300	2,301	2,300	2,300	0%	6,200	431億7371万	-0.17%	21.97	2.87
02/04	2,300	2,301	2,300	2,300	0%	8,400	431億7371万	-0.22%	21.97	2.87
02/03	2,300	2,301	2,300	2,300	-0.04%	8,300	431億7371万	-0.22%	21.97	2.87
02/02	2,300	2,301	2,300	2,301	+0.04%	19,000	431億9248万	-0.22%	21.98	2.87
01/30	2,300	2,301	2,300	2,300	0%	15,200	431億7371万	-0.26%	21.97	2.87
01/29	2,301	2,301	2,300	2,300	0%	11,200	431億7371万	-0.26%	21.97	2.87
01/28	2,301	2,301	2,300	2,300	0%	16,000	431億7371万	-0.26%	21.97	2.87
01/27	2,300	2,301	2,300	2,300	0%	7,800	431億7371万	-0.3%	21.97	2.87
01/26	2,300	2,301	2,300	2,300	0%	39,400	431億7371万	-0.3%	21.97	2.87
01/23	2,300	2,302	2,300	2,300	0%	16,900	431億7371万	-0.3%	21.97	2.87
01/22	2,295	2,300	2,295	2,300	+0.17%	31,100	431億7371万	-0.35%	21.97	2.87
01/21	2,295	2,299	2,294	2,296	-0.04%	13,900	430億9862万	-0.52%	21.94	2.86
01/20	2,294	2,299	2,294	2,297	+0.17%	28,300	431億1740万	-0.52%	21.95	2.87
01/19	2,299	2,308	2,291	2,293	-0.82%	35,900	430億4231万	-0.69%	21.91	2.86
01/16	2,311	2,313	2,311	2,312	-0.13%	16,000	433億9896万	+0.13%	22.09	2.88
01/15	2,311	2,315	2,311	2,315	+0.17%	48,800	434億5528万	+0.26%	22.12	2.89
01/14	2,312	2,312	2,311	2,311	-0.04%	105,100	433億8019万	+0.09%	22.08	2.88
01/13	2,311	2,312	2,311	2,312	+0.04%	49,100	433億9896万	+0.13%	22.09	2.88
01/09	2,312	2,312	2,311	2,311	0%	38,000	433億8019万	+0.09%	22.08	2.88
01/08	2,311	2,312	2,311	2,311	0%	16,100	433億8019万	+0.13%	22.08	2.88
01/07	2,312	2,312	2,310	2,311	0%	87,400	433億8019万	+0.35%	22.08	2.88
01/06	2,311	2,311	2,310	2,311	+0.04%	64,600	433億8019万	+0.52%	22.08	2.88
01/05	2,310	2,312	2,310	2,310	0%	108,800	433億6142万	+0.74%	22.07	2.88
2025
12/30	2,310	2,312	2,310	2,310	+0.04%	49,200	433億6142万	+1.09%	22.07	2.88
12/29	2,310	2,311	2,309	2,309	-0.04%	152,400	433億4265万	+1.41%	22.06	2.88
12/26	2,313	2,313	2,310	2,310	0%	70,900	433億6142万	+1.81%	22.07	2.88
12/25	2,309	2,310	2,308	2,310	+0.09%	114,600	433億6142万	+2.26%	22.07	2.88
12/24	2,309	2,309	2,308	2,308	0%	52,200	433億2388万	+2.62%	22.05	2.88
12/23	2,308	2,309	2,308	2,308	0%	62,300	433億2388万	+2.99%	22.05	2.88
12/22	2,308	2,309	2,308	2,308	0%	45,800	433億2388万	+3.36%	22.05	2.88
12/19	2,309	2,309	2,308	2,308	0%	47,700	433億2388万	+3.54%	22.05	2.88
12/18	2,308	2,309	2,308	2,308	-0.04%	187,500	433億2388万	+3.68%	22.05	2.88
12/17	2,309	2,309	2,308	2,309	+0.04%	39,100	433億4265万	+3.92%	22.06	2.88
12/16	2,308	2,309	2,308	2,308	0%	112,500	433億2388万	+4.06%	22.05	2.88
12/15	2,308	2,309	2,308	2,308	0%	145,800	433億2388万	+4.15%	22.05	2.88
12/12	2,308	2,309	2,308	2,308	+0.04%	237,000	433億2388万	+4.39%	22.05	2.88
12/11	2,308	2,308	2,307	2,307	0%	127,400	433億511万	+4.48%	22.04	2.88
12/10	2,307	2,308	2,307	2,307	0%	167,200	433億511万	+4.58%	22.04	2.88
12/09	2,307	2,308	2,307	2,307	0%	52,200	433億511万	+4.96%	22.04	2.88
12/08	2,307	2,308	2,307	2,307	0%	67,500	433億511万	+5.92%	22.04	2.88
12/05	2,307	2,308	2,307	2,307	0%	482,500	433億511万	+7.1%	22.04	2.88
12/04	2,307	2,309	2,307	2,307	0%	260,700	433億511万	+8.31%	22.04	2.88
12/03	2,307	2,308	2,307	2,307	+0.04%	187,600	433億511万	+9.6%	22.04	2.88
12/02	2,308	2,309	2,306	2,306	+5.63%	580,800	432億8634万	+10.76%	22.03	2.88
12/01	2,200	2,210	2,171	2,183	-0.77%	22,300	409億7748万	+6.02%	20.86	2.72
11/28	2,150	2,210	2,150	2,200	+1.48%	20,700	412億9659万	+7.79%	21.02	2.74
11/27	2,094	2,174	2,089	2,168	+2.41%	29,000	406億9591万	+7.11%	20.71	2.7
11/26	2,100	2,130	2,097	2,117	+0.76%	19,600	397億3858万	+5.48%	20.23	2.64
11/25	2,131	2,131	2,098	2,101	-0.71%	16,200	394億3824万	+5.52%	20.07	2.62
11/21	2,049	2,130	2,049	2,116	+2.67%	40,800	397億1981万	+7.14%	20.22	2.64
11/20	2,040	2,108	2,040	2,061	+1.08%	38,000	386億8740万	+5.15%	19.69	2.57
11/19	2,084	2,100	2,023	2,039	-3.27%	71,600	382億7443万	+4.67%	19.48	2.54
11/18	2,117	2,128	2,079	2,108	-0.47%	43,600	395億6964万	+8.94%	20.14	2.63
11/17	2,219	2,219	2,027	2,118	-4.59%	187,400	397億5735万	+10.31%	20.24	2.64
11/14	2,191	2,254	2,191	2,220	+0.32%	81,300	416億7201万	+16.47%	21.21	2.77
11/13	2,210	2,222	2,187	2,213	+0.14%	34,900	415億4062万	+17.15%	21.14	2.76
11/12	2,203	2,227	2,186	2,210	-0.76%	52,100	414億8430万	+18.12%	21.11	2.76
11/11	2,240	2,253	2,209	2,227	-0.54%	33,400	418億341万	+20.18%	21.28	2.78
11/10	2,175	2,257	2,175	2,239	+1.77%	52,700	420億2867万	+22.08%	21.39	2.79
11/07	2,202	2,245	2,178	2,200	-0.86%	120,900	412億9659万	+21.28%	21.02	2.74
11/06	2,240	2,270	2,201	2,219	-2.07%	129,600	416億5324万	+23.62%	21.2	2.77
11/05	2,130	2,300	2,130	2,266	+7.14%	344,200	425億3549万	+27.52%	21.65	2.83
11/04	1,991	2,144	1,958	2,115	+18.09%	330,600	397億104万	+20.38%	20.21	2.64
10/31	1,748	1,795	1,745	1,791	+3.89%	48,300	336億1918万	+2.64%	17.11	2.23
10/30	1,680	1,727	1,674	1,724	+1.47%	116,200	323億6151万	-1.2%	16.47	2.15
10/29	1,670	1,709	1,670	1,699	+1.74%	36,900	318億9223万	-2.8%	16.23	2.12
10/28	1,724	1,724	1,662	1,670	-4.02%	42,700	313億4787万	-4.73%	15.96	2.08
10/27	1,731	1,751	1,731	1,740	+0.58%	12,100	326億6185万	-1.14%	16.62	2.17
10/24	1,733	1,734	1,692	1,730	-0.57%	13,400	324億7414万	-1.87%	16.53	2.16
10/23	1,759	1,759	1,729	1,740	-1.42%	12,100	326億6185万	-1.53%	16.62	2.17
10/22	1,756	1,769	1,722	1,765	+0.8%	26,300	331億3113万	-0.4%	16.86	2.2
10/21	1,727	1,752	1,720	1,751	+1.57%	17,800	328億6833万	-1.35%	16.73	2.18
10/20	1,730	1,730	1,709	1,724	+1.47%	11,400	323億6151万	-3.09%	16.47	2.15
10/17	1,708	1,724	1,684	1,699	-1.22%	28,800	318億9223万	-4.82%	16.23	2.12
10/16	1,751	1,771	1,718	1,720	-3.26%	20,000	322億8642万	-4.12%	16.43	2.15
10/15	1,720	1,782	1,720	1,778	+3.37%	24,500	333億7515万	-1.22%	16.99	2.22
10/14	1,700	1,743	1,700	1,720	-0.52%	35,700	322億8642万	-4.6%	16.43	2.15
10/10	1,735	1,746	1,725	1,729	-1.43%	19,700	324億5537万	-4.37%	16.52	2.16
10/09	1,788	1,794	1,743	1,754	-2.12%	25,100	329億2464万	-3.31%	16.76	2.19
10/08	1,743	1,806	1,743	1,792	+1.76%	26,000	336億3795万	-1.38%	17.12	2.24
10/07	1,779	1,787	1,747	1,761	-0.9%	24,200	330億5604万	-3.24%	16.82	2.2

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2021年 3月期	4,000 6,240 2/18	1,891 2,950 12/16	8,687,952 5,569,200 12/16	746億544万	320億750万	550億1228万 3/31
2022年 3月期	5,458 6,550 5/27	1,527 3/9	896,040 746,700 5/18	1020億6504万	285億6280万	346億3282万 3/31
2023年 3月期	2,061 4/14	1,060 12/23	493,100 2/15	385億5137万	198億4317万	265億6193万 3/31
2024年 3月期	1,830 5/11	890 3/11	1,225,600 3/13	342億5756万	166億7787万	205億7627万 3/29
2025年 3月期	1,570 2/25	987 4/3	480,000 5/15	294億4688万	184億9557万	255億433万 3/31
最新	2,302 2026/3/6		4,000	432億1125万

7092 Fast Fitness Japan

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート