FPG（7148）の株価チャート
株価
8/17
- 前日 (8/14)
- 1,625
- 始値
- 1,624
- 高値
- 1,626
- 安値
- 1,611
- 終値 -0.43%
- 1,618
- 出来高 +20.96%
- 428,800
乖離率
- 株価（5日）
移動平均値 - -0.25%
1,622 - 株価（25日）
移動平均値 - +0.37%
1,612 - 出来高（5日）
移動平均値 - -8.45%
468,360
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 1,624 | 1,626 | 1,611 | 1,618 | -0.43% | 428,800 | 1355億9422万 | +0.37% | 8.73 | 2.26 |
| 08/14 | 1,625 | 1,643 | 1,620 | 1,625 | +0.12% | 354,500 | 1361億8085万 | +0.93% | 8.77 | 2.27 |
| 08/13 | 1,625 | 1,644 | 1,614 | 1,623 | -0.86% | 537,200 | 1360億1324万 | +0.93% | 8.76 | 2.27 |
| 08/12 | 1,615 | 1,643 | 1,612 | 1,637 | +1.99% | 495,500 | 1371億8649万 | +1.93% | 8.84 | 2.29 |
| 08/10 | 1,627 | 1,630 | 1,603 | 1,605 | -0.56% | 525,800 | 1345億477万 | +0.12% | 8.66 | 2.24 |
| 08/07 | 1,629 | 1,637 | 1,610 | 1,614 | -0.92% | 512,700 | 1352億5901万 | +0.81% | 8.71 | 2.25 |
| 08/06 | 1,618 | 1,638 | 1,608 | 1,629 | +0.74% | 421,200 | 1365億1606万 | +1.94% | 8.79 | 2.27 |
| 08/05 | 1,615 | 1,633 | 1,597 | 1,617 | -0.19% | 513,000 | 1355億1042万 | +1.44% | 8.73 | 2.26 |
| 08/04 | 1,700 | 1,729 | 1,620 | 1,620 | -2.82% | 1,021,700 | 1357億6183万 | +1.82% | 8.74 | 2.26 |
| 08/03 | 1,700 | 1,700 | 1,655 | 1,667 | -2.63% | 917,900 | 1397億60万 | +4.97% | 9 | 2.33 |
| 07/31 | 1,721 | 1,797 | 1,695 | 1,712 | +3.19% | 1,562,500 | 1434億7176万 | +8.29% | 9.24 | 2.39 |
| 07/30 | 1,670 | 1,673 | 1,628 | 1,659 | -0.84% | 676,200 | 1390億3017万 | +5.47% | 8.95 | 2.32 |
| 07/29 | 1,635 | 1,683 | 1,626 | 1,673 | +3.66% | 707,800 | 1402億342万 | +6.83% | 9.03 | 2.34 |
| 07/28 | 1,631 | 1,634 | 1,612 | 1,614 | -0.74% | 436,000 | 1352億5901万 | +3.53% | 8.71 | 2.25 |
| 07/27 | 1,600 | 1,627 | 1,600 | 1,626 | +2.07% | 545,400 | 1362億6465万 | +4.5% | 8.78 | 2.27 |
| 07/24 | 1,575 | 1,593 | 1,570 | 1,593 | +1.08% | 738,500 | 1334億9913万 | +2.71% | 8.6 | 2.22 |
| 07/23 | 1,577 | 1,587 | 1,572 | 1,576 | -0.76% | 279,300 | 1320億7447万 | +1.74% | 8.51 | 2.2 |
| 07/22 | 1,570 | 1,590 | 1,563 | 1,588 | +0.63% | 372,400 | 1330億8011万 | +2.65% | 8.57 | 2.22 |
| 07/21 | 1,571 | 1,605 | 1,571 | 1,578 | +0.77% | 451,000 | 1322億4208万 | +2.27% | 8.52 | 2.2 |
| 07/17 | 1,577 | 1,590 | 1,557 | 1,566 | -0.19% | 501,500 | 1312億3643万 | +1.69% | 8.45 | 2.19 |
| 07/16 | 1,579 | 1,591 | 1,565 | 1,569 | -0.63% | 355,900 | 1314億8784万 | +2.08% | 8.47 | 2.19 |
| 07/15 | 1,595 | 1,604 | 1,579 | 1,579 | -0.69% | 422,000 | 1323億2588万 | +2.87% | 8.52 | 2.2 |
| 07/14 | 1,577 | 1,592 | 1,573 | 1,590 | +1.53% | 282,100 | 1332億4772万 | +3.72% | 8.58 | 2.22 |
| 07/13 | 1,564 | 1,577 | 1,564 | 1,566 | +0.26% | 330,900 | 1312億3643万 | +2.42% | 8.45 | 2.19 |
| 07/10 | 1,557 | 1,574 | 1,555 | 1,562 | +0.64% | 436,100 | 1309億122万 | +2.23% | 8.43 | 2.18 |
| 07/09 | 1,575 | 1,578 | 1,552 | 1,552 | -2.02% | 420,200 | 1300億6318万 | +1.57% | 8.38 | 2.17 |
| 07/08 | 1,581 | 1,594 | 1,571 | 1,584 | +0.25% | 459,600 | 1327億4490万 | +3.66% | 8.55 | 2.21 |
| 07/07 | 1,580 | 1,595 | 1,570 | 1,580 | +0.77% | 448,200 | 1324億968万 | +3.54% | 8.53 | 2.21 |
| 07/06 | 1,555 | 1,568 | 1,552 | 1,568 | +1.36% | 409,600 | 1314億404万 | +2.89% | 8.46 | 2.19 |
| 07/03 | 1,554 | 1,561 | 1,540 | 1,547 | +0.59% | 289,700 | 1296億4416万 | +1.64% | 8.35 | 2.16 |
| 07/02 | 1,547 | 1,561 | 1,531 | 1,538 | +0.46% | 452,800 | 1288億8993万 | +0.98% | 8.3 | 2.15 |
| 07/01 | 1,535 | 1,540 | 1,521 | 1,531 | -0.91% | 348,100 | 1283億331万 | +0.59% | 8.26 | 2.14 |
| 06/30 | 1,531 | 1,556 | 1,524 | 1,545 | +1.05% | 541,400 | 1294億7656万 | +1.58% | 8.34 | 2.16 |
| 06/29 | 1,540 | 1,552 | 1,516 | 1,529 | +1.26% | 508,000 | 1281億3570万 | +0.59% | 8.25 | 2.13 |
| 06/26 | 1,505 | 1,516 | 1,496 | 1,510 | +0.94% | 441,200 | 1265億4343万 | -0.59% | 8.15 | 2.11 |
| 06/25 | 1,515 | 1,516 | 1,487 | 1,496 | +0.34% | 341,000 | 1253億7018万 | -1.51% | 8.08 | 2.09 |
| 06/24 | 1,506 | 1,526 | 1,491 | 1,491 | -1% | 497,200 | 1249億5116万 | -1.91% | 8.05 | 2.08 |
| 06/23 | 1,522 | 1,524 | 1,506 | 1,506 | -0.99% | 352,600 | 1262億822万 | -1.05% | 8.13 | 2.1 |
| 06/22 | 1,516 | 1,547 | 1,510 | 1,521 | +0.13% | 423,800 | 1274億6527万 | -0.13% | 8.21 | 2.12 |
| 06/19 | 1,537 | 1,545 | 1,516 | 1,519 | -0.98% | 535,200 | 1272億9766万 | -0.2% | 8.2 | 2.12 |
| 06/18 | 1,530 | 1,542 | 1,517 | 1,534 | +0.79% | 442,200 | 1285億5472万 | +0.79% | 8.28 | 2.14 |
| 06/17 | 1,512 | 1,531 | 1,501 | 1,522 | +1.87% | 466,600 | 1275億4907万 | +0.07% | 8.22 | 2.12 |
| 06/16 | 1,495 | 1,503 | 1,473 | 1,494 | -0.6% | 800,800 | 1252億257万 | -1.78% | 8.06 | 2.09 |
| 06/15 | 1,510 | 1,517 | 1,495 | 1,503 | +0.27% | 390,000 | 1259億5681万 | -1.25% | 8.11 | 2.1 |
| 06/12 | 1,508 | 1,512 | 1,495 | 1,499 | -0.66% | 563,600 | 1256億2159万 | -1.64% | 8.09 | 2.09 |
| 06/11 | 1,512 | 1,515 | 1,496 | 1,509 | -0.79% | 385,800 | 1264億5963万 | -1.11% | 8.15 | 2.11 |
| 06/10 | 1,511 | 1,522 | 1,498 | 1,521 | +0.86% | 622,800 | 1274億6527万 | -0.39% | 8.21 | 2.12 |
| 06/09 | 1,550 | 1,558 | 1,505 | 1,508 | -2.27% | 544,700 | 1263億7582万 | -1.37% | 8.14 | 2.1 |
| 06/08 | 1,554 | 1,577 | 1,528 | 1,543 | -0.71% | 578,200 | 1293億895万 | +0.65% | 8.33 | 2.15 |
| 06/05 | 1,565 | 1,590 | 1,545 | 1,554 | +1.17% | 534,000 | 1302億3079万 | +1.44% | 8.39 | 2.17 |
| 06/04 | 1,508 | 1,554 | 1,499 | 1,536 | -0.07% | 660,900 | 1287億2232万 | +0.39% | 8.29 | 2.14 |
| 06/03 | 1,526 | 1,546 | 1,502 | 1,537 | +0.33% | 675,700 | 1288億613万 | +0.59% | 8.3 | 2.15 |
| 06/02 | 1,539 | 1,556 | 1,526 | 1,532 | +0.07% | 559,000 | 1283億8711万 | +0.33% | 8.27 | 2.14 |
| 06/01 | 1,562 | 1,564 | 1,525 | 1,531 | -2.17% | 593,500 | 1283億331万 | +0.33% | 8.26 | 2.14 |
| 05/29 | 1,505 | 1,586 | 1,503 | 1,565 | +3.51% | 956,600 | 1311億5263万 | +2.49% | 8.45 | 2.18 |
| 05/28 | 1,500 | 1,519 | 1,495 | 1,512 | +0.4% | 680,000 | 1267億1104万 | -1.05% | 8.16 | 2.11 |
| 05/27 | 1,522 | 1,525 | 1,502 | 1,506 | -1.44% | 516,300 | 1262億822万 | -1.7% | 8.13 | 2.1 |
| 05/26 | 1,501 | 1,533 | 1,497 | 1,528 | +2% | 534,600 | 1280億5190万 | -0.52% | 8.25 | 2.13 |
| 05/25 | 1,505 | 1,513 | 1,480 | 1,498 | -0.79% | 647,300 | 1255億3779万 | -2.66% | 8.09 | 2.09 |
| 05/22 | 1,528 | 1,534 | 1,504 | 1,510 | -1.31% | 453,200 | 1265億4343万 | -2.08% | 8.15 | 2.11 |
| 05/21 | 1,535 | 1,553 | 1,530 | 1,530 | +0.33% | 409,600 | 1282億1950万 | -1.03% | 8.26 | 2.14 |
| 05/20 | 1,535 | 1,536 | 1,518 | 1,525 | -0.65% | 550,200 | 1278億49万 | -1.61% | 8.23 | 2.13 |
| 05/19 | 1,522 | 1,547 | 1,518 | 1,535 | +2.13% | 652,800 | 1286億3852万 | -1.29% | 8.29 | 2.14 |
| 05/18 | 1,528 | 1,530 | 1,500 | 1,503 | -1.51% | 550,400 | 1259億5681万 | -3.72% | 8.11 | 2.1 |
| 05/15 | 1,500 | 1,534 | 1,495 | 1,526 | +1.4% | 809,100 | 1278億8429万 | -2.55% | 8.24 | 2.13 |
| 05/14 | 1,511 | 1,512 | 1,496 | 1,505 | -0.79% | 698,900 | 1261億2441万 | -4.08% | 8.12 | 2.1 |
| 05/13 | 1,510 | 1,529 | 1,507 | 1,517 | -0.26% | 694,100 | 1271億3006万 | -3.56% | 8.19 | 2.12 |
| 05/12 | 1,545 | 1,558 | 1,521 | 1,521 | -1.62% | 708,100 | 1274億6527万 | -3.43% | 8.21 | 2.12 |
| 05/11 | 1,541 | 1,562 | 1,536 | 1,546 | -0.19% | 605,300 | 1295億6036万 | -2.03% | 8.35 | 2.16 |
| 05/08 | 1,557 | 1,575 | 1,541 | 1,549 | +0.13% | 827,100 | 1298億1177万 | -1.96% | 8.36 | 2.16 |
| 05/07 | 1,567 | 1,579 | 1,523 | 1,547 | -1.09% | 1,039,700 | 1296億4416万 | -2.15% | 8.35 | 2.16 |
| 05/01 | 1,580 | 1,580 | 1,552 | 1,564 | -1.94% | 852,100 | 1310億6883万 | -1.64% | 8.44 | 2.18 |
| 04/30 | 1,560 | 1,612 | 1,543 | 1,595 | +4.04% | 1,645,900 | 1336億6674万 | -0.62% | 8.61 | 2.23 |
| 04/28 | 1,503 | 1,539 | 1,495 | 1,533 | +3.09% | 1,149,200 | 1284億7091万 | -5.37% | 8.27 | 2.14 |
| 04/27 | 1,481 | 1,495 | 1,467 | 1,487 | -0.34% | 808,200 | 1246億1595万 | -9.11% | 8.03 | 2.08 |
| 04/24 | 1,510 | 1,516 | 1,487 | 1,492 | -1.65% | 640,000 | 1250億3497万 | -9.74% | 8.05 | 2.08 |
| 04/23 | 1,514 | 1,517 | 1,492 | 1,517 | -0.07% | 1,144,000 | 1271億3006万 | -9.22% | 8.19 | 2.12 |
| 04/22 | 1,544 | 1,549 | 1,517 | 1,518 | -2% | 812,800 | 1272億1386万 | -10.18% | 8.19 | 2.12 |
| 04/21 | 1,582 | 1,591 | 1,547 | 1,549 | -2.09% | 882,100 | 1298億1177万 | -9.26% | 8.36 | 2.16 |
| 04/20 | 1,611 | 1,617 | 1,581 | 1,582 | -1.56% | 452,900 | 1325億7729万 | -8.24% | 8.54 | 2.21 |
| 04/17 | 1,611 | 1,613 | 1,588 | 1,607 | +0.19% | 478,300 | 1346億7238万 | -7.64% | 8.67 | 2.24 |
| 04/16 | 1,620 | 1,627 | 1,594 | 1,604 | -0.19% | 601,200 | 1344億2097万 | -8.6% | 8.66 | 2.24 |
| 04/15 | 1,603 | 1,620 | 1,582 | 1,607 | +1.26% | 644,100 | 1346億7238万 | -9.26% | 8.67 | 2.24 |
| 04/14 | 1,620 | 1,626 | 1,583 | 1,587 | -0.75% | 577,100 | 1329億9631万 | -11.24% | 8.57 | 2.22 |
| 04/13 | 1,620 | 1,632 | 1,598 | 1,599 | -1.9% | 579,800 | 1340億195万 | -11.41% | 8.63 | 2.23 |
| 04/10 | 1,660 | 1,670 | 1,629 | 1,630 | -1.81% | 582,900 | 1365億9986万 | -10.49% | 8.8 | 2.28 |
| 04/09 | 1,683 | 1,683 | 1,657 | 1,660 | -0.84% | 567,600 | 1391億1397万 | -9.64% | 8.96 | 2.32 |
| 04/08 | 1,649 | 1,677 | 1,641 | 1,674 | +3.14% | 866,200 | 1402億8722万 | -9.42% | 9.04 | 2.34 |
| 04/07 | 1,630 | 1,651 | 1,616 | 1,623 | +0.06% | 623,800 | 1360億1324万 | -12.84% | 8.76 | 2.27 |
| 04/06 | 1,600 | 1,626 | 1,588 | 1,622 | +2.08% | 642,700 | 1359億2943万 | -13.72% | 8.76 | 2.26 |
| 04/03 | 1,590 | 1,596 | 1,580 | 1,589 | +0.25% | 741,500 | 1331億6392万 | -16.32% | 8.58 | 2.22 |
| 04/02 | 1,596 | 1,614 | 1,584 | 1,585 | -0.69% | 959,200 | 1328億2870万 | -17.36% | 8.56 | 2.21 |
| 04/01 | 1,599 | 1,609 | 1,561 | 1,596 | +1.33% | 1,234,300 | 1337億5054万 | -17.56% | 8.61 | 2.23 |
| 03/31 | 1,596 | 1,624 | 1,575 | 1,575 | -0.57% | 1,246,400 | 1319億9067万 | -19.35% | 8.5 | 2.21 |
| 03/30 | 1,651 | 1,651 | 1,571 | 1,584 | -10.61% | 3,022,800 | 1327億4490万 | -19.68% | 8.55 | 2.22 |
| 03/27 | 1,860 | 1,869 | 1,772 | 1,772 | -8.52% | 3,459,200 | 1484億9997万 | -11.04% | 9.56 | 2.48 |
| 03/26 | 1,962 | 1,966 | 1,923 | 1,937 | -1.53% | 684,900 | 1623億2757万 | -3.39% | 10.46 | 2.71 |
| 03/25 | 1,942 | 1,976 | 1,941 | 1,967 | +1.97% | 508,000 | 1648億4168万 | -2.14% | 10.62 | 2.76 |
| 03/24 | 1,949 | 1,950 | 1,915 | 1,929 | +1.05% | 672,700 | 1616億5714万 | -4.17% | 10.41 | 2.7 |
| 03/23 | 1,950 | 1,955 | 1,909 | 1,909 | -2.55% | 925,300 | 1599億8107万 | -5.35% | 10.3 | 2.67 |
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 | |
| 2012年 9月期 | 118 1,060 9/20 1,060 9/19 | 56 505 12/30 501 12/29 | 940,500 104,500 4/11 | 78億3106万 | 37億128万 | +16.42% 8/22 | -15.62% 11/10 |
| 2013年 9月期 | 604 5,440 5/2 | 98 885 10/1 | 9,123,300 1,013,700 5/1 | 401億8963万 | 65億3820万 | +50.78% 4/8 | -39.72% 6/7 |
| 2014年 9月期 | 412 1,237 10/23 | 271 813 2/5 | 5,035,800 1,678,600 6/17 | 274億1612万 | 211億5198万 | +21.24% 11/5 | -20.21% 2/4 |
| 2015年 9月期 | 1,545 4/13 | 292 875 10/16 | 18,670,200 5/26 | 1449億4201万 | 273億4655万 | +49.02% 2/13 | -29.28% 5/7 |
| 2016年 9月期 | 1,424 4/12 | 755 1/21 | 4,214,200 8/1 | 1342億8263万 | 711億9619万 | +22.67% 3/17 | -15.46% 8/3 |
| 2017年 9月期 | 1,311 9/21 | 774 11/9 | 2,945,600 11/9 | 1240億5153万 | 731億1327万 | +14.45% 7/20 | -13.1% 4/6 |
| 2018年 9月期 | 1,729 1/26 | 1,042 9/14 | 4,611,200 8/1 | 1597億1395万 | 962億5329万 | +16.64% 1/26 | -14.76% 8/1 |
| 2019年 9月期 | 1,304 11/8 | 832 6/6 | 3,509,700 11/1 | 1204億5517万 | 754億4043万 | +16.43% 11/8 | -14.1% 12/25 |
| 2020年 9月期 | 1,224 11/11 | 441 4/24 | 4,377,100 4/24 | 1109億8448万 | 392億8145万 | +21.95% 5/28 | -40.88% 3/19 |
| 2021年 9月期 | 824 6/4 | 449 11/2 | 2,978,400 2/5 | 733億9664万 | 399億9404万 | +21.77% 2/5 | -12.39% 8/20 |
| 2022年 9月期 | 1,360 9/20 | 545 12/1 | 7,127,100 5/26 | 1211億4009万 | 485億4511万 | +25.32% 2/4 | -16.64% 3/9 |
| 2023年 9月期 | 1,531 9/20 | 1,017 1/31 | 5,479,500 2/1 | 1363億7168万 | 905億8785万 | +15.54% 2/1 | -15.31% 10/4 |
| 2024年 9月期 | 2,629 7/31 | 1,214 10/4 | 2,236,100 3/25 | 2245億2606万 | 1081億3535万 | +14.65% 11/22 | -26.42% 8/5 |
| 2025年 9月期 | 3,065 11/14 | 1,700 4/7 | 2,915,100 11/1 | 2617億6203万 | 1437億2412万 | +18.44% 11/11 | -22.21% 4/7 |
| 最新 | 1,618 2026/8/17 | 428,800 | 1355億9422万 | +0.37% 1,612 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 102%（2.02倍）
- 2013/12/30 vs 2012/12/28
- 191%（2.91倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 97%（1.97倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -52%（0.48倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- 63%（1.63倍）
- 2023/12/29 vs 2022/12/30
- 51%（1.51倍）
- 2024/12/30 vs 2023/12/29
- 72%（1.72倍）
- 2025/12/30 vs 2024/12/30
- -34%（0.66倍）
- 2026/08/17 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
56円（2011/12/29） - 2807%（29.07倍）
1,618円（8/17）
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。
