株価チャート

株価

3/6

前日 (3/5): 2,238
始値: 2,245
高値: 2,262
安値: 2,235
終値 +1.07%: 2,262
出来高 +22.77%: 64,700

乖離率

株価（5日） 移動平均値: +0.18%
2,258
株価（25日） 移動平均値: -2.04%
2,309
出来高（5日） 移動平均値: -2.06%
66,060

2025/10/07～2026/03/06

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
03/06	2,245	2,262	2,235	2,262	+1.07%	64,700	549億6278万	-2.04%	25.9	0.75
03/05	2,244	2,277	2,230	2,238	+2.01%	52,700	543億7962万	-3.12%	25.62	0.74
03/04	2,258	2,258	2,172	2,194	-3.69%	95,500	533億1049万	-5.1%	25.12	0.73
03/03	2,328	2,328	2,277	2,278	-1.68%	64,000	553億5155万	-1.64%	26.08	0.75
03/02	2,320	2,346	2,304	2,317	-1.57%	53,400	562億9919万	-0.04%	26.53	0.77
02/27	2,318	2,356	2,312	2,354	+2.35%	49,000	571億9822万	+1.51%	26.95	0.78
02/26	2,337	2,337	2,300	2,300	-0.61%	60,000	558億8611万	-0.78%	26.33	0.76
02/25	2,314	2,330	2,300	2,314	-0.56%	57,800	562億2629万	-0.26%	26.49	0.77
02/24	2,285	2,333	2,275	2,327	+2.02%	46,200	565億4217万	+0.17%	26.64	0.77
02/20	2,296	2,305	2,274	2,281	-0.78%	53,100	554億2445万	-1.98%	26.12	0.75
02/19	2,302	2,313	2,290	2,299	-0.13%	34,900	558億6182万	-1.42%	26.32	0.76
02/18	2,308	2,317	2,289	2,302	-0.22%	27,000	559億3471万	-1.37%	26.36	0.76
02/17	2,277	2,313	2,271	2,307	+0.74%	64,000	560億5620万	-1.24%	26.41	0.76
02/16	2,384	2,384	2,276	2,290	-1.89%	82,300	556億4313万	-2.01%	26.22	0.76
02/13	2,430	2,430	2,334	2,334	-3.95%	37,100	567億1226万	-0.17%	26.72	0.77
02/12	2,424	2,445	2,421	2,430	+1.04%	51,600	590億4490万	+3.98%	27.82	0.8
02/10	2,373	2,410	2,369	2,405	+1.52%	42,300	584億3744万	+3.13%	27.54	0.8
02/09	2,379	2,380	2,340	2,369	+1.67%	43,600	575億6270万	+1.8%	27.12	0.78
02/06	2,322	2,339	2,314	2,330	-0.47%	26,700	566億1506万	+0.34%	26.68	0.77
02/05	2,338	2,367	2,335	2,341	+0.86%	38,300	568億8235万	+0.86%	26.8	0.77
02/04	2,304	2,335	2,294	2,321	+0.61%	37,300	563億9638万	+0.04%	26.57	0.77
02/03	2,275	2,313	2,275	2,307	+1.59%	45,700	560億5620万	-0.52%	26.41	0.76
02/02	2,279	2,302	2,271	2,271	-0.53%	49,200	551億8146万	-2.07%	26	0.75
01/30	2,276	2,291	2,267	2,283	+0.31%	33,300	554億7304万	-1.59%	26.14	0.76
01/29	2,265	2,278	2,244	2,276	-0.35%	54,100	553億296万	-1.9%	26.06	0.75
01/28	2,277	2,287	2,260	2,284	+0.18%	57,100	554億9734万	-1.55%	26.15	0.76
01/27	2,291	2,313	2,280	2,280	-0.96%	64,000	554億15万	-1.68%	26.1	0.75
01/26	2,309	2,310	2,290	2,302	-1.46%	56,700	559億3471万	-0.65%	26.36	0.76
01/23	2,355	2,361	2,336	2,336	+0.13%	36,200	567億6085万	+0.91%	26.75	0.77
01/22	2,323	2,352	2,323	2,333	+0.56%	35,400	566億8796万	+0.86%	26.71	0.77
01/21	2,331	2,340	2,315	2,320	-1.44%	32,400	563億7208万	+0.39%	26.56	0.77
01/20	2,401	2,401	2,346	2,354	-1.51%	51,000	571億9822万	+1.99%	26.95	0.78
01/19	2,436	2,436	2,388	2,390	-1.89%	62,500	580億7296万	+3.73%	27.36	0.79
01/16	2,399	2,437	2,391	2,436	+1.5%	70,300	591億9069万	+6.05%	27.89	0.81
01/15	2,341	2,409	2,341	2,400	+1.95%	70,300	583億1595万	+4.8%	27.48	0.79
01/14	2,345	2,366	2,341	2,354	+0.51%	62,000	571億9822万	+3.11%	26.95	0.78
01/13	2,359	2,364	2,325	2,342	+0.52%	72,500	569億664万	+2.85%	26.81	0.77
01/09	2,301	2,333	2,301	2,330	+0.73%	45,700	566億1506万	+2.55%	26.68	0.77
01/08	2,333	2,333	2,307	2,313	-0.26%	34,100	562億199万	+2.03%	26.48	0.77
01/07	2,300	2,340	2,285	2,319	+0.52%	72,200	563億4778万	+2.38%	26.55	0.77
01/06	2,276	2,328	2,276	2,307	+1.36%	228,300	560億5620万	+1.94%	26.41	0.76
01/05	2,250	2,276	2,247	2,276	+1.02%	108,200	553億296万	+0.71%	26.06	0.75
2025
12/30	2,294	2,301	2,238	2,253	-1.79%	134,600	547億4409万	-0.22%	26.81	0.7
12/29	2,231	2,304	2,230	2,294	-0.61%	414,200	557億4033万	+1.68%	27.3	0.72
12/26	2,310	2,319	2,297	2,308	+0.13%	264,300	560億8050万	+2.49%	27.46	0.72
12/25	2,301	2,313	2,293	2,305	+0.22%	94,900	560億761万	+2.58%	27.43	0.72
12/24	2,318	2,322	2,298	2,300	-0.56%	141,500	558億8611万	+2.63%	27.37	0.72
12/23	2,291	2,313	2,288	2,313	+1.58%	130,400	562億199万	+3.49%	27.52	0.72
12/22	2,288	2,291	2,270	2,277	+0.18%	74,300	553億2725万	+2.11%	27.1	0.71
12/19	2,281	2,282	2,259	2,273	+0.49%	93,600	552億3006万	+2.02%	27.05	0.71
12/18	2,237	2,270	2,226	2,262	+1.03%	67,000	549億6278万	+1.62%	26.92	0.71
12/17	2,251	2,257	2,231	2,239	-0.18%	74,600	544億392万	+0.67%	26.64	0.7
12/16	2,299	2,299	2,243	2,243	-2.01%	143,600	545億111万	+0.85%	26.69	0.7
12/15	2,293	2,303	2,270	2,289	+0.04%	128,300	556億1883万	+2.97%	27.24	0.71
12/12	2,255	2,296	2,254	2,288	+2.28%	261,900	555億9454万	+3.02%	27.23	0.71
12/11	2,258	2,274	2,237	2,237	-0.4%	242,800	543億5532万	+0.77%	26.62	0.7
12/10	2,222	2,265	2,222	2,246	+0.81%	223,600	545億7401万	+1.17%	26.73	0.7
12/09	2,240	2,261	2,228	2,228	-0.62%	195,700	541億3664万	+0.32%	26.51	0.7
12/08	2,221	2,248	2,221	2,242	+0.72%	170,700	544億7681万	+0.9%	26.68	0.7
12/05	2,207	2,235	2,206	2,226	+0.5%	141,900	540億8804万	+0.13%	26.49	0.69
12/04	2,204	2,229	2,204	2,215	+0.14%	175,200	538億2076万	-0.4%	26.36	0.69
12/03	2,215	2,225	2,209	2,212	-0.45%	129,600	537億4786万	-0.67%	26.32	0.69
12/02	2,242	2,249	2,221	2,222	-1.02%	132,400	539億9085万	-0.45%	26.44	0.69
12/01	2,250	2,264	2,236	2,245	-0.8%	199,400	564億4747万	+0.4%	27.64	0.72
11/28	2,226	2,267	2,226	2,263	+1.12%	142,800	569億6万	+1.12%	27.87	0.73
11/27	2,221	2,247	2,221	2,238	+0.63%	86,700	562億7147万	-0.04%	27.56	0.72
11/26	2,219	2,225	2,211	2,224	+0.86%	75,300	559億1945万	-0.76%	27.39	0.72
11/25	2,198	2,211	2,194	2,205	0%	94,400	554億4173万	-1.69%	27.15	0.71
11/21	2,162	2,210	2,162	2,205	+1.15%	103,000	554億4173万	-1.78%	27.15	0.71
11/20	2,169	2,186	2,164	2,180	+1.58%	96,300	548億1313万	-3.02%	26.84	0.7
11/19	2,158	2,174	2,146	2,146	-0.74%	124,700	539億5825万	-4.66%	26.42	0.69
11/18	2,180	2,198	2,158	2,162	-1.32%	135,200	543億6055万	-4.12%	26.62	0.7
11/17	2,210	2,216	2,190	2,191	-0.81%	109,100	550億8971万	-3.05%	26.98	0.71
11/14	2,215	2,222	2,208	2,209	-0.63%	88,100	555億4230万	-2.47%	27.2	0.71
11/13	2,244	2,250	2,219	2,223	-0.49%	68,300	558億9431万	-2.07%	27.37	0.72
11/12	2,233	2,244	2,229	2,234	+0.45%	52,500	561億7089万	-1.8%	27.51	0.72
11/11	2,208	2,224	2,183	2,224	+0.18%	127,500	559億1945万	-2.41%	27.39	0.72
11/10	2,242	2,255	2,220	2,220	-1.03%	75,600	558億1888万	-2.67%	27.34	0.72
11/07	2,239	2,257	2,239	2,243	-0.58%	35,400	563億9718万	-1.8%	27.62	0.72
11/06	2,254	2,276	2,241	2,256	+0.31%	48,300	567億2405万	-1.27%	27.78	0.73
11/05	2,256	2,265	2,220	2,249	-0.79%	70,800	565億4805万	-1.7%	27.69	0.73
11/04	2,261	2,280	2,247	2,267	+0.27%	42,000	570億63万	-1.13%	27.91	0.73
10/31	2,258	2,265	2,249	2,261	+0.13%	50,000	568億4977万	-1.57%	27.84	0.73
10/30	2,255	2,268	2,247	2,258	+0.62%	45,700	567億7434万	-1.83%	27.8	0.73
10/29	2,290	2,290	2,244	2,244	-1.97%	95,200	564億2233万	-2.6%	27.63	0.72
10/28	2,338	2,342	2,288	2,289	-2.68%	82,900	575億5379万	-0.82%	28.19	0.74
10/27	2,330	2,352	2,323	2,352	+2.26%	52,100	591億3784万	+1.77%	28.96	0.76
10/24	2,309	2,312	2,296	2,300	+0.17%	36,900	578億3037万	-0.43%	28.32	0.74
10/23	2,300	2,310	2,291	2,296	-0.17%	26,100	577億2980万	-0.65%	28.27	0.74
10/22	2,298	2,310	2,291	2,300	+0.66%	43,200	578億3037万	-0.61%	28.32	0.74
10/21	2,285	2,287	2,269	2,285	+0.44%	32,700	574億5322万	-1.3%	28.14	0.74
10/20	2,273	2,283	2,266	2,275	+0.8%	29,200	572億178万	-1.81%	28.01	0.73
10/17	2,261	2,270	2,254	2,257	-0.49%	28,300	567億4919万	-2.67%	27.79	0.73
10/16	2,300	2,300	2,261	2,268	+0.04%	27,400	570億2578万	-2.37%	27.93	0.73
10/15	2,270	2,273	2,260	2,267	+0.93%	25,400	570億63万	-2.49%	27.91	0.73
10/14	2,260	2,278	2,237	2,246	-1.45%	44,200	564億7261万	-3.48%	27.66	0.73
10/10	2,310	2,310	2,279	2,279	-2.27%	44,800	573億236万	-2.19%	28.06	0.74
10/09	2,325	2,332	2,313	2,332	+0.3%	22,500	586億3497万	+0.09%	28.72	0.75
10/08	2,338	2,355	2,319	2,325	-0.9%	26,800	584億5896万	-0.13%	28.63	0.75
10/07	2,333	2,353	2,321	2,346	+0.86%	27,500	589億8698万	+0.9%	28.89	0.76

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 12月期	2,438 10/1	1,863 10/14	232,800 12/24	-	-	+10.78% 12/30	-12.64% 1/27
2022年 12月期	4,235 5/24 5/23	2,006 1/27	771,800 5/31	1082億6275万	512億8101万	+21.07% 5/18	-30.51% 6/20
2023年 12月期	3,595 2/2	2,251 6/27	244,700 7/28	919億191万	575億4414万	+10.64% 9/4	-12.77% 2/17
2024年 12月期	2,655 1/10 1/5	1,872 8/5	606,000 5/31	668億3753万	471億2612万	+12.08% 5/7	-15.18% 8/5
2025年 12月期	2,554 1/6	2,015 4/7	414,200 12/29	642億1686万	506億6443万	+6.04% 1/16	-14.4% 4/7
最新	2,262 2026/3/6		64,700	549億6278万		-2.04% 2,309

年間値上がり率

2022/12/30 vs 2021/12/30: 51%（1.51倍）
2023/12/29 vs 2022/12/30: -27%（0.73倍）
2024/12/30 vs 2023/12/29: -1%（0.99倍）
2025/12/30 vs 2024/12/30: -13%（0.87倍）
2026/03/06 vs 2025/12/30: 0%（1倍）
過去安値 1,863円（2021/10/14）: 21%（1.21倍）
2,262円（3/6）

7128 フルサト・マルカ HD

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

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