Fast Fitness Japan（7092）の株価チャート

株価

4/17

前日 (4/16): 2,304
始値: 2,303
高値: 2,303
安値: 2,303
終値 -0.04%: 2,303
出来高 -8.05%: 8,000

乖離率

株価（5日） 移動平均値: 0%
2,303
株価（25日） 移動平均値: 0%
2,303
出来高（5日） 移動平均値: +28.62%
6,220

2025/11/19～2026/04/17

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
04/17	2,303	2,303	2,303	2,303	-0.04%	8,000	432億3002万	0%	22	2.87
04/16	2,303	2,304	2,303	2,304	+0.04%	8,700	432億4879万	0%	22.01	2.87
04/15	2,303	2,303	2,303	2,303	0%	1,900	432億3002万	-0.04%	22	2.87
04/14	2,303	2,304	2,303	2,303	0%	9,600	432億3002万	-0.04%	22	2.87
04/13	2,303	2,304	2,303	2,303	-0.04%	2,900	432億3002万	-0.04%	22	2.87
04/10	2,303	2,305	2,303	2,304	+0.04%	10,600	432億4879万	0%	22.01	2.87
04/09	2,301	2,303	2,301	2,303	+0.09%	39,300	432億3002万	-0.04%	22	2.87
04/08	2,301	2,302	2,301	2,301	0%	6,200	431億9248万	-0.13%	21.98	2.87
04/07	2,301	2,302	2,301	2,301	-0.04%	7,100	431億9248万	-0.13%	21.98	2.87
04/06	2,301	2,302	2,301	2,302	0%	2,800	432億1125万	-0.09%	21.99	2.87
04/03	2,301	2,302	2,300	2,302	0%	1,300	432億1125万	-0.09%	21.99	2.87
04/02	2,302	2,302	2,302	2,302	+0.04%	100	432億1125万	-0.09%	21.99	2.87
04/01	2,301	2,303	2,301	2,301	0%	4,500	431億9248万	-0.13%	21.98	2.87
03/31	2,302	2,305	2,301	2,301	-0.17%	55,400	431億9248万	-0.13%	21.98	2.87
03/30	2,302	2,305	2,302	2,305	+0.13%	7,600	432億6756万	+0.04%	22.02	2.88
03/27	2,302	2,303	2,301	2,302	0%	9,700	432億1125万	-0.04%	21.99	2.87
03/26	2,302	2,303	2,301	2,302	+0.04%	9,400	432億1125万	-0.04%	21.99	2.87
03/25	2,302	2,303	2,301	2,301	-0.04%	92,700	431億9248万	-0.09%	21.98	2.87
03/24	2,302	2,303	2,302	2,302	0%	24,400	432億1125万	-0.04%	21.99	2.87
03/23	2,302	2,304	2,302	2,302	+0.04%	15,900	432億1125万	-0.09%	21.99	2.87
03/19	2,302	2,305	2,301	2,301	-0.6%	3,600	431億9248万	-0.09%	21.98	2.87
03/18	2,302	2,315	2,302	2,315	+0.56%	2,700	434億5528万	+0.52%	22.12	2.89
03/17	2,303	2,304	2,302	2,302	-0.04%	1,800	432億1125万	-0.04%	21.99	2.87
03/16	2,303	2,304	2,303	2,303	-0.3%	1,600	432億3002万	0%	22	2.87
03/13	2,315	2,315	2,304	2,310	-0.43%	3,000	433億6142万	+0.3%	22.07	2.88
03/12	2,301	2,331	2,301	2,320	+0.74%	35,600	435億4913万	+0.78%	22.17	2.89
03/11	2,302	2,303	2,302	2,303	0%	3,000	432億3002万	+0.09%	22	2.87
03/10	2,302	2,303	2,302	2,303	+0.04%	3,400	432億3002万	+0.09%	22	2.87
03/09	2,302	2,303	2,302	2,302	0%	37,800	432億1125万	+0.04%	21.99	2.87
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

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+26.75% 2/17	-11.24% 3/4
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	+29.14% 5/25	-22.09% 2/24
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	+18.56% 4/14	-20.28% 6/20
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	+12.38% 3/13	-21.18% 5/18
2025年 3月期	1,570 2/25	987 4/3	480,000 5/15	294億4688万	184億9557万	+15.85% 2/20	-22.05% 8/5
最新	2,303 2026/4/17		8,000	432億3002万		0% 2,303

年間値上がり率

2021/12/30 vs 2020/12/30: 3%（1.03倍）
2022/12/30 vs 2021/12/30: -58%（0.42倍）
2023/12/29 vs 2022/12/30: -9%（0.91倍）
2024/12/30 vs 2023/12/29: 29%（1.29倍）
2025/12/30 vs 2024/12/30: 70%（1.7倍）
2026/04/17 vs 2025/12/30: 0%（1倍）
過去安値 890円（2024/03/11）: 159%（2.59倍）
2,303円（4/17）

Fast Fitness Japan（7092）の株価チャート

株価

4/17

乖離率

2025/11/19～2026/04/17

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート