- 7148
- 2026/10/01
- 時価
- 1369億円
- PER 予
- 8.82倍
- 2012年以降
- 4.32-94.3倍
（2012-2025年） - PBR
- 2.28倍
- 2012年以降
- 1.29-10.51倍
（2012-2025年） - 配当 予
- 5.67%
- ROE 予
- 25.86%
- ROA 予
- 12.31%
- 資料
- Link
- CSV,JSON
FPG（7148）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,642
- 始値
- 1,625
- 高値
- 1,640
- 安値
- 1,609
- 終値 -0.49%
- 1,634
- 出来高 +14.85%
- 818,100
乖離率
- 株価（5日）
移動平均値 - -1.51%
1,659 - 株価（25日）
移動平均値 - -3.37%
1,691 - 出来高（5日）
移動平均値 - -11.19%
921,200
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 1,625 | 1,640 | 1,609 | 1,634 | -0.49% | 818,100 | - | -3.37% | - | - |
| 09/30 | 1,616 | 1,645 | 1,611 | 1,642 | +2.43% | 712,300 | - | -2.96% | - | - |
| 09/29 | 1,660 | 1,662 | 1,602 | 1,603 | -6.09% | 1,112,900 | - | -5.26% | - | - |
| 09/28 | 1,732 | 1,736 | 1,706 | 1,707 | -0.18% | 1,279,600 | - | +0.77% | - | - |
| 09/25 | 1,713 | 1,725 | 1,703 | 1,710 | +0.06% | 683,100 | - | +1.18% | - | - |
| 09/24 | 1,726 | 1,726 | 1,703 | 1,709 | -1.04% | 783,400 | - | +1.36% | - | - |
| 09/18 | 1,739 | 1,740 | 1,718 | 1,727 | -0.69% | 586,600 | - | +2.68% | - | - |
| 09/17 | 1,721 | 1,743 | 1,716 | 1,739 | +1.99% | 521,600 | - | +3.64% | - | - |
| 09/16 | 1,701 | 1,712 | 1,692 | 1,705 | +0.83% | 346,800 | - | +1.91% | - | - |
| 09/15 | 1,722 | 1,726 | 1,691 | 1,691 | -1.69% | 411,200 | - | +1.2% | - | - |
| 09/14 | 1,687 | 1,722 | 1,687 | 1,720 | +2.38% | 383,700 | - | +3.18% | - | - |
| 09/11 | 1,664 | 1,682 | 1,656 | 1,680 | -0.41% | 534,500 | - | +1.02% | - | - |
| 09/10 | 1,670 | 1,691 | 1,660 | 1,687 | +0.72% | 477,600 | - | +1.57% | - | - |
| 09/09 | 1,702 | 1,720 | 1,675 | 1,675 | -2.45% | 645,600 | - | +1.03% | - | - |
| 09/08 | 1,714 | 1,737 | 1,699 | 1,717 | 0% | 533,400 | - | +3.68% | - | - |
| 09/07 | 1,700 | 1,729 | 1,695 | 1,717 | +0.76% | 565,000 | - | +3.81% | - | - |
| 09/04 | 1,690 | 1,711 | 1,688 | 1,704 | +0.95% | 374,800 | - | +3.02% | - | - |
| 09/03 | 1,698 | 1,711 | 1,688 | 1,688 | +0.06% | 407,900 | - | +2.18% | - | - |
| 09/02 | 1,712 | 1,718 | 1,687 | 1,687 | -2.49% | 646,000 | - | +2.18% | - | - |
| 09/01 | 1,728 | 1,734 | 1,712 | 1,730 | +0.29% | 689,900 | - | +4.91% | - | - |
| 08/31 | 1,730 | 1,736 | 1,704 | 1,725 | +3.11% | 815,900 | - | +4.93% | - | - |
| 08/28 | 1,654 | 1,674 | 1,653 | 1,673 | +0.6% | 298,800 | - | +2.07% | - | - |
| 08/27 | 1,664 | 1,685 | 1,659 | 1,663 | -0.06% | 281,400 | - | +1.71% | - | - |
| 08/26 | 1,673 | 1,689 | 1,664 | 1,664 | -0.54% | 361,400 | - | +1.96% | - | - |
| 08/25 | 1,668 | 1,687 | 1,666 | 1,673 | +1.27% | 417,400 | - | +2.7% | - | - |
| 08/24 | 1,670 | 1,670 | 1,644 | 1,652 | -0.48% | 422,900 | - | +1.72% | - | - |
| 08/21 | 1,640 | 1,661 | 1,637 | 1,660 | +1.47% | 377,100 | - | +2.41% | - | - |
| 08/20 | 1,625 | 1,641 | 1,623 | 1,636 | +1.87% | 415,700 | - | +1.11% | - | - |
| 08/19 | 1,618 | 1,624 | 1,598 | 1,606 | -0.74% | 651,500 | - | -0.62% | - | - |
| 08/18 | 1,613 | 1,634 | 1,612 | 1,618 | 0% | 419,400 | - | +0.25% | - | - |
| 08/17 | 1,624 | 1,626 | 1,611 | 1,618 | -0.43% | 428,800 | - | +0.37% | - | - |
| 08/14 | 1,625 | 1,643 | 1,620 | 1,625 | +0.12% | 354,500 | - | +0.93% | - | - |
| 08/13 | 1,625 | 1,644 | 1,614 | 1,623 | -0.86% | 537,200 | - | +0.93% | - | - |
| 08/12 | 1,615 | 1,643 | 1,612 | 1,637 | +1.99% | 495,500 | - | +1.93% | - | - |
| 08/10 | 1,627 | 1,630 | 1,603 | 1,605 | -0.56% | 525,800 | - | +0.12% | - | - |
| 08/07 | 1,629 | 1,637 | 1,610 | 1,614 | -0.92% | 512,700 | - | +0.81% | - | - |
| 08/06 | 1,618 | 1,638 | 1,608 | 1,629 | +0.74% | 421,200 | - | +1.94% | - | - |
| 08/05 | 1,615 | 1,633 | 1,597 | 1,617 | -0.19% | 513,000 | - | +1.44% | - | - |
| 08/04 | 1,700 | 1,729 | 1,620 | 1,620 | -2.82% | 1,021,700 | - | +1.82% | - | - |
| 08/03 | 1,700 | 1,700 | 1,655 | 1,667 | -2.63% | 917,900 | - | +4.97% | - | - |
| 07/31 | 1,721 | 1,797 | 1,695 | 1,712 | +3.19% | 1,562,500 | - | +8.29% | - | - |
| 07/30 | 1,670 | 1,673 | 1,628 | 1,659 | -0.84% | 676,200 | - | +5.47% | - | - |
| 07/29 | 1,635 | 1,683 | 1,626 | 1,673 | +3.66% | 707,800 | - | +6.83% | - | - |
| 07/28 | 1,631 | 1,634 | 1,612 | 1,614 | -0.74% | 436,000 | - | +3.53% | - | - |
| 07/27 | 1,600 | 1,627 | 1,600 | 1,626 | +2.07% | 545,400 | - | +4.5% | - | - |
| 07/24 | 1,575 | 1,593 | 1,570 | 1,593 | +1.08% | 738,500 | - | +2.71% | - | - |
| 07/23 | 1,577 | 1,587 | 1,572 | 1,576 | -0.76% | 279,300 | - | +1.74% | - | - |
| 07/22 | 1,570 | 1,590 | 1,563 | 1,588 | +0.63% | 372,400 | - | +2.65% | - | - |
| 07/21 | 1,571 | 1,605 | 1,571 | 1,578 | +0.77% | 451,000 | - | +2.27% | - | - |
| 07/17 | 1,577 | 1,590 | 1,557 | 1,566 | -0.19% | 501,500 | - | +1.69% | - | - |
| 07/16 | 1,579 | 1,591 | 1,565 | 1,569 | -0.63% | 355,900 | - | +2.08% | - | - |
| 07/15 | 1,595 | 1,604 | 1,579 | 1,579 | -0.69% | 422,000 | - | +2.87% | - | - |
| 07/14 | 1,577 | 1,592 | 1,573 | 1,590 | +1.53% | 282,100 | - | +3.72% | - | - |
| 07/13 | 1,564 | 1,577 | 1,564 | 1,566 | +0.26% | 330,900 | - | +2.42% | - | - |
| 07/10 | 1,557 | 1,574 | 1,555 | 1,562 | +0.64% | 436,100 | - | +2.23% | - | - |
| 07/09 | 1,575 | 1,578 | 1,552 | 1,552 | -2.02% | 420,200 | - | +1.57% | - | - |
| 07/08 | 1,581 | 1,594 | 1,571 | 1,584 | +0.25% | 459,600 | - | +3.66% | - | - |
| 07/07 | 1,580 | 1,595 | 1,570 | 1,580 | +0.77% | 448,200 | - | +3.54% | - | - |
| 07/06 | 1,555 | 1,568 | 1,552 | 1,568 | +1.36% | 409,600 | - | +2.89% | - | - |
| 07/03 | 1,554 | 1,561 | 1,540 | 1,547 | +0.59% | 289,700 | - | +1.64% | - | - |
| 07/02 | 1,547 | 1,561 | 1,531 | 1,538 | +0.46% | 452,800 | - | +0.98% | - | - |
| 07/01 | 1,535 | 1,540 | 1,521 | 1,531 | -0.91% | 348,100 | - | +0.59% | - | - |
| 06/30 | 1,531 | 1,556 | 1,524 | 1,545 | +1.05% | 541,400 | - | +1.58% | - | - |
| 06/29 | 1,540 | 1,552 | 1,516 | 1,529 | +1.26% | 508,000 | - | +0.59% | - | - |
| 06/26 | 1,505 | 1,516 | 1,496 | 1,510 | +0.94% | 441,200 | - | -0.59% | - | - |
| 06/25 | 1,515 | 1,516 | 1,487 | 1,496 | +0.34% | 341,000 | - | -1.51% | - | - |
| 06/24 | 1,506 | 1,526 | 1,491 | 1,491 | -1% | 497,200 | - | -1.91% | - | - |
| 06/23 | 1,522 | 1,524 | 1,506 | 1,506 | -0.99% | 352,600 | - | -1.05% | - | - |
| 06/22 | 1,516 | 1,547 | 1,510 | 1,521 | +0.13% | 423,800 | - | -0.13% | - | - |
| 06/19 | 1,537 | 1,545 | 1,516 | 1,519 | -0.98% | 535,200 | - | -0.2% | - | - |
| 06/18 | 1,530 | 1,542 | 1,517 | 1,534 | +0.79% | 442,200 | - | +0.79% | - | - |
| 06/17 | 1,512 | 1,531 | 1,501 | 1,522 | +1.87% | 466,600 | - | +0.07% | - | - |
| 06/16 | 1,495 | 1,503 | 1,473 | 1,494 | -0.6% | 800,800 | - | -1.78% | - | - |
| 06/15 | 1,510 | 1,517 | 1,495 | 1,503 | +0.27% | 390,000 | - | -1.25% | - | - |
| 06/12 | 1,508 | 1,512 | 1,495 | 1,499 | -0.66% | 563,600 | - | -1.64% | - | - |
| 06/11 | 1,512 | 1,515 | 1,496 | 1,509 | -0.79% | 385,800 | - | -1.11% | - | - |
| 06/10 | 1,511 | 1,522 | 1,498 | 1,521 | +0.86% | 622,800 | - | -0.39% | - | - |
| 06/09 | 1,550 | 1,558 | 1,505 | 1,508 | -2.27% | 544,700 | - | -1.37% | - | - |
| 06/08 | 1,554 | 1,577 | 1,528 | 1,543 | -0.71% | 578,200 | - | +0.65% | - | - |
| 06/05 | 1,565 | 1,590 | 1,545 | 1,554 | +1.17% | 534,000 | - | +1.44% | - | - |
| 06/04 | 1,508 | 1,554 | 1,499 | 1,536 | -0.07% | 660,900 | - | +0.39% | - | - |
| 06/03 | 1,526 | 1,546 | 1,502 | 1,537 | +0.33% | 675,700 | - | +0.59% | - | - |
| 06/02 | 1,539 | 1,556 | 1,526 | 1,532 | +0.07% | 559,000 | - | +0.33% | - | - |
| 06/01 | 1,562 | 1,564 | 1,525 | 1,531 | -2.17% | 593,500 | - | +0.33% | - | - |
| 05/29 | 1,505 | 1,586 | 1,503 | 1,565 | +3.51% | 956,600 | - | +2.49% | - | - |
| 05/28 | 1,500 | 1,519 | 1,495 | 1,512 | +0.4% | 680,000 | - | -1.05% | - | - |
| 05/27 | 1,522 | 1,525 | 1,502 | 1,506 | -1.44% | 516,300 | - | -1.7% | - | - |
| 05/26 | 1,501 | 1,533 | 1,497 | 1,528 | +2% | 534,600 | - | -0.52% | - | - |
| 05/25 | 1,505 | 1,513 | 1,480 | 1,498 | -0.79% | 647,300 | - | -2.66% | - | - |
| 05/22 | 1,528 | 1,534 | 1,504 | 1,510 | -1.31% | 453,200 | - | -2.08% | - | - |
| 05/21 | 1,535 | 1,553 | 1,530 | 1,530 | +0.33% | 409,600 | - | -1.03% | - | - |
| 05/20 | 1,535 | 1,536 | 1,518 | 1,525 | -0.65% | 550,200 | - | -1.61% | - | - |
| 05/19 | 1,522 | 1,547 | 1,518 | 1,535 | +2.13% | 652,800 | - | -1.29% | - | - |
| 05/18 | 1,528 | 1,530 | 1,500 | 1,503 | -1.51% | 550,400 | - | -3.72% | - | - |
| 05/15 | 1,500 | 1,534 | 1,495 | 1,526 | +1.4% | 809,100 | - | -2.55% | - | - |
| 05/14 | 1,511 | 1,512 | 1,496 | 1,505 | -0.79% | 698,900 | - | -4.08% | - | - |
| 05/13 | 1,510 | 1,529 | 1,507 | 1,517 | -0.26% | 694,100 | - | -3.56% | - | - |
| 05/12 | 1,545 | 1,558 | 1,521 | 1,521 | -1.62% | 708,100 | - | -3.43% | - | - |
| 05/11 | 1,541 | 1,562 | 1,536 | 1,546 | -0.19% | 605,300 | - | -2.03% | - | - |
| 05/08 | 1,557 | 1,575 | 1,541 | 1,549 | +0.13% | 827,100 | - | -1.96% | - | - |
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 | 1,634 2026/10/1 | 818,100 | 1369億3508万 | -3.37% 1,691 | |||
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）
- 2026/10/01 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
56円（2011/12/29） - 2835%（29.35倍）
1,634円（10/1）
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。
