FPG（7148）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,604
- 始値
- 1,611
- 高値
- 1,613
- 安値
- 1,588
- 終値 +0.19%
- 1,607
- 出来高 -20.44%
- 478,300
乖離率
- 株価（5日）
移動平均値 - +0.37%
1,601 - 株価（25日）
移動平均値 - -7.64%
1,740 - 出来高（5日）
移動平均値 - -16.98%
576,100
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 | 1,611 | 1,613 | 1,588 | 1,607 | +0.19% | 478,300 | 1346億7238万 | -7.64% | 8.67 | 2.41 |
| 04/16 | 1,620 | 1,627 | 1,594 | 1,604 | -0.19% | 601,200 | 1344億2097万 | -8.6% | 8.66 | 2.4 |
| 04/15 | 1,603 | 1,620 | 1,582 | 1,607 | +1.26% | 644,100 | 1346億7238万 | -9.26% | 8.67 | 2.41 |
| 04/14 | 1,620 | 1,626 | 1,583 | 1,587 | -0.75% | 577,100 | 1329億9631万 | -11.24% | 8.57 | 2.38 |
| 04/13 | 1,620 | 1,632 | 1,598 | 1,599 | -1.9% | 579,800 | 1340億195万 | -11.41% | 8.63 | 2.4 |
| 04/10 | 1,660 | 1,670 | 1,629 | 1,630 | -1.81% | 582,900 | 1365億9986万 | -10.49% | 8.8 | 2.44 |
| 04/09 | 1,683 | 1,683 | 1,657 | 1,660 | -0.84% | 567,600 | 1391億1397万 | -9.64% | 8.96 | 2.49 |
| 04/08 | 1,649 | 1,677 | 1,641 | 1,674 | +3.14% | 866,200 | 1402億8722万 | -9.42% | 9.04 | 2.51 |
| 04/07 | 1,630 | 1,651 | 1,616 | 1,623 | +0.06% | 623,800 | 1360億1324万 | -12.84% | 8.76 | 2.43 |
| 04/06 | 1,600 | 1,626 | 1,588 | 1,622 | +2.08% | 642,700 | 1359億2943万 | -13.72% | 8.75 | 2.43 |
| 04/03 | 1,590 | 1,596 | 1,580 | 1,589 | +0.25% | 741,500 | 1331億6392万 | -16.32% | 8.58 | 2.38 |
| 04/02 | 1,596 | 1,614 | 1,584 | 1,585 | -0.69% | 959,200 | 1328億2870万 | -17.36% | 8.56 | 2.37 |
| 04/01 | 1,599 | 1,609 | 1,561 | 1,596 | +1.33% | 1,234,300 | 1337億5054万 | -17.56% | 8.61 | 2.39 |
| 03/31 | 1,596 | 1,624 | 1,575 | 1,575 | -0.57% | 1,246,400 | 1319億9067万 | -19.35% | 8.5 | 2.36 |
| 03/30 | 1,651 | 1,651 | 1,571 | 1,584 | -10.61% | 3,022,800 | 1327億4490万 | -19.68% | 8.55 | 2.37 |
| 03/27 | 1,860 | 1,869 | 1,772 | 1,772 | -8.52% | 3,459,200 | 1484億9997万 | -11.04% | 9.56 | 2.65 |
| 03/26 | 1,962 | 1,966 | 1,923 | 1,937 | -1.53% | 684,900 | 1623億2757万 | -3.39% | 10.46 | 2.9 |
| 03/25 | 1,942 | 1,976 | 1,941 | 1,967 | +1.97% | 508,000 | 1648億4168万 | -2.14% | 10.62 | 2.95 |
| 03/24 | 1,949 | 1,950 | 1,915 | 1,929 | +1.05% | 672,700 | 1616億5714万 | -4.17% | 10.41 | 2.89 |
| 03/23 | 1,950 | 1,955 | 1,909 | 1,909 | -2.55% | 925,300 | 1599億8107万 | -5.35% | 10.3 | 2.86 |
| 03/19 | 1,970 | 1,973 | 1,956 | 1,959 | -1.51% | 1,373,000 | 1641億7125万 | -3.21% | 10.57 | 2.93 |
| 03/18 | 1,959 | 1,989 | 1,957 | 1,989 | +2.16% | 420,000 | 1666億8536万 | -2.02% | 10.74 | 2.98 |
| 03/17 | 1,975 | 1,981 | 1,946 | 1,947 | -0.46% | 626,500 | 1631億6560万 | -4.32% | 10.51 | 2.92 |
| 03/16 | 1,983 | 1,991 | 1,956 | 1,956 | -1.36% | 566,000 | 1639億1984万 | -4.35% | 10.56 | 2.93 |
| 03/13 | 1,978 | 1,997 | 1,968 | 1,983 | -0.1% | 446,700 | 1661億8253万 | -3.46% | 10.7 | 2.97 |
| 03/12 | 2,009 | 2,010 | 1,978 | 1,985 | -1.54% | 694,000 | 1663億5014万 | -3.64% | 10.71 | 2.97 |
| 03/11 | 2,026 | 2,044 | 2,016 | 2,016 | -1.08% | 468,800 | 1689億4805万 | -2.37% | 10.88 | 3.02 |
| 03/10 | 2,032 | 2,047 | 2,009 | 2,038 | +2.16% | 514,300 | 1707億9173万 | -1.36% | 11 | 3.05 |
| 03/09 | 1,980 | 1,998 | 1,957 | 1,995 | -0.99% | 1,062,700 | 1671億8818万 | -3.39% | 10.77 | 2.99 |
| 03/06 | 2,010 | 2,020 | 1,995 | 2,015 | +0.25% | 514,000 | 1688億6425万 | -2.47% | 10.88 | 3.02 |
| 03/05 | 1,998 | 2,015 | 1,979 | 2,010 | +2.81% | 686,400 | 1684億4523万 | -2.71% | 10.85 | 3.01 |
| 03/04 | 1,999 | 2,008 | 1,936 | 1,955 | -3.12% | 1,413,600 | 1638億3603万 | -5.42% | 10.55 | 2.93 |
| 03/03 | 2,064 | 2,066 | 2,012 | 2,018 | -2.23% | 863,100 | 1691億1566万 | -2.56% | 10.89 | 3.02 |
| 03/02 | 2,067 | 2,075 | 2,051 | 2,064 | -1.29% | 857,400 | 1729億7063万 | -0.43% | 11.14 | 3.09 |
| 02/27 | 2,085 | 2,104 | 2,076 | 2,091 | +1.01% | 617,100 | 1752億3332万 | +0.82% | 11.29 | 3.13 |
| 02/26 | 2,052 | 2,081 | 2,050 | 2,070 | +1.22% | 367,100 | 1734億7345万 | -0.19% | 11.17 | 3.1 |
| 02/25 | 2,037 | 2,053 | 2,024 | 2,045 | +0.89% | 455,400 | 1713億7836万 | -1.49% | 11.04 | 3.06 |
| 02/24 | 2,030 | 2,049 | 2,015 | 2,027 | -0.78% | 572,300 | 1698億6989万 | -2.55% | 10.94 | 3.04 |
| 02/20 | 2,089 | 2,089 | 2,036 | 2,043 | -2.2% | 728,600 | 1712億1075万 | -1.97% | 11.03 | 3.06 |
| 02/19 | 2,092 | 2,099 | 2,077 | 2,089 | +0.1% | 433,700 | 1750億6572万 | +0.05% | 11.28 | 3.13 |
| 02/18 | 2,092 | 2,109 | 2,080 | 2,087 | +1.61% | 500,100 | 1748億9811万 | -0.05% | 11.26 | 3.13 |
| 02/17 | 2,061 | 2,070 | 2,046 | 2,054 | +0.49% | 389,400 | 1721億3259万 | -1.58% | 11.09 | 3.08 |
| 02/16 | 2,052 | 2,064 | 2,036 | 2,044 | +0.29% | 481,600 | 1712億9455万 | -2.01% | 11.03 | 3.06 |
| 02/13 | 2,078 | 2,083 | 2,034 | 2,038 | -1.92% | 708,900 | 1707億9173万 | -2.25% | 11 | 3.05 |
| 02/12 | 2,109 | 2,117 | 2,077 | 2,078 | -1.75% | 795,000 | 1741億4388万 | -0.24% | 11.22 | 3.11 |
| 02/10 | 2,102 | 2,131 | 2,099 | 2,115 | -0.28% | 644,100 | 1772億4461万 | +1.68% | 11.42 | 3.17 |
| 02/09 | 2,200 | 2,201 | 2,118 | 2,121 | -3.37% | 1,138,200 | 1777億4743万 | +2.36% | 11.45 | 3.18 |
| 02/06 | 2,168 | 2,195 | 2,161 | 2,195 | +1.43% | 569,700 | 1839億4890万 | +6.35% | 11.85 | 3.29 |
| 02/05 | 2,155 | 2,195 | 2,152 | 2,164 | +1.31% | 689,600 | 1813億5099万 | +5.36% | 11.68 | 3.24 |
| 02/04 | 2,110 | 2,141 | 2,090 | 2,136 | +1.23% | 534,600 | 1790億448万 | +4.6% | 11.53 | 3.2 |
| 02/03 | 2,068 | 2,113 | 2,048 | 2,110 | +3.18% | 736,800 | 1768億2559万 | +3.89% | 11.39 | 3.16 |
| 02/02 | 2,035 | 2,078 | 2,021 | 2,045 | +0.84% | 719,900 | 1713億7836万 | +1.14% | 11.04 | 3.06 |
| 01/30 | 1,990 | 2,042 | 1,951 | 2,028 | +0.4% | 1,517,800 | 1699億5370万 | +0.85% | 10.95 | 3.04 |
| 01/29 | 2,010 | 2,025 | 1,991 | 2,020 | +0.85% | 713,000 | 1692億8327万 | +1.1% | 10.9 | 3.03 |
| 01/28 | 2,022 | 2,030 | 1,994 | 2,003 | -1.48% | 718,900 | 1678億5861万 | -0.1% | 10.81 | 3 |
| 01/27 | 2,055 | 2,056 | 2,029 | 2,033 | -1.36% | 585,200 | 1703億7271万 | +1.04% | 10.97 | 3.05 |
| 01/26 | 2,068 | 2,078 | 2,046 | 2,061 | -0.63% | 620,000 | 1727億1921万 | +2.13% | 11.12 | 3.09 |
| 01/23 | 2,089 | 2,111 | 2,074 | 2,074 | -0.1% | 528,000 | 1738億866万 | +2.57% | 11.19 | 3.11 |
| 01/22 | 2,080 | 2,092 | 2,061 | 2,076 | -0.29% | 653,300 | 1739億7627万 | +2.42% | 11.21 | 3.11 |
| 01/21 | 2,100 | 2,112 | 2,064 | 2,082 | -1.93% | 918,900 | 1744億7909万 | +2.46% | 11.24 | 3.12 |
| 01/20 | 2,140 | 2,149 | 2,123 | 2,123 | -1.12% | 583,100 | 1779億1504万 | +4.32% | 11.46 | 3.18 |
| 01/19 | 2,148 | 2,154 | 2,128 | 2,147 | +0.28% | 682,200 | 1799億2632万 | +5.3% | 11.59 | 3.22 |
| 01/16 | 2,144 | 2,164 | 2,109 | 2,141 | +0.28% | 804,000 | 1794億2350万 | +5% | 11.56 | 3.21 |
| 01/15 | 2,094 | 2,146 | 2,088 | 2,135 | +2.3% | 1,006,800 | 1789億2068万 | +4.61% | 11.52 | 3.2 |
| 01/14 | 2,077 | 2,098 | 2,071 | 2,087 | +0.92% | 675,300 | 1748億9811万 | +2.2% | 11.26 | 3.13 |
| 01/13 | 2,054 | 2,074 | 2,021 | 2,068 | +1.92% | 870,100 | 1733億584万 | +1.03% | 11.16 | 3.1 |
| 01/09 | 2,010 | 2,054 | 2,010 | 2,029 | +1.2% | 884,400 | 1700億3750万 | -1.12% | 10.95 | 3.04 |
| 01/08 | 2,004 | 2,014 | 1,984 | 2,005 | +0.5% | 724,100 | 1680億2621万 | -2.62% | 10.82 | 3 |
| 01/07 | 1,998 | 2,004 | 1,971 | 1,995 | -0.3% | 901,800 | 1671億8818万 | -3.48% | 10.77 | 2.99 |
| 01/06 | 1,939 | 2,013 | 1,939 | 2,001 | +3.84% | 1,251,300 | 1676億9100万 | -3.61% | 10.8 | 3 |
| 01/05 | 1,930 | 1,943 | 1,896 | 1,927 | +0.36% | 1,276,900 | 1614億8953万 | -7.58% | 10.4 | 2.89 |
| 2025 | ||||||||||
| 12/30 | 1,918 | 1,932 | 1,893 | 1,920 | -0.78% | 847,800 | 1609億291万 | -8.48% | 10.36 | 2.88 |
| 12/29 | 1,891 | 1,938 | 1,864 | 1,935 | +2.93% | 1,398,000 | 1621億5996万 | -8.34% | 10.44 | 2.9 |
| 12/26 | 1,864 | 1,905 | 1,851 | 1,880 | +1.4% | 1,547,300 | 1575億5076万 | -11.57% | 10.15 | 2.82 |
| 12/25 | 1,896 | 1,910 | 1,826 | 1,854 | -1.8% | 1,916,500 | 1553億7187万 | -13.49% | 10.01 | 2.78 |
| 12/24 | 1,814 | 1,908 | 1,801 | 1,888 | +6.43% | 3,622,300 | 1582億2119万 | -12.55% | 10.19 | 2.83 |
| 12/23 | 1,699 | 1,849 | 1,672 | 1,774 | +4.48% | 7,848,700 | 1486億6758万 | -18.4% | 9.58 | 2.66 |
| 12/22 | 1,698 | 1,698 | 1,698 | 1,698 | -22.75% | 514,300 | 1422億9851万 | -22.64% | 9.17 | 2.54 |
| 12/19 | 2,184 | 2,208 | 2,175 | 2,198 | +0.92% | 442,600 | 1842億31万 | -0.99% | 11.86 | 3.29 |
| 12/18 | 2,158 | 2,185 | 2,158 | 2,178 | +0.51% | 659,000 | 1825億2424万 | -2.11% | 11.76 | 3.26 |
| 12/17 | 2,165 | 2,175 | 2,151 | 2,167 | -0.14% | 500,300 | 1816億240万 | -2.78% | 11.7 | 3.25 |
| 12/16 | 2,193 | 2,197 | 2,170 | 2,170 | -1.77% | 424,400 | 1818億5381万 | -2.78% | 11.71 | 3.25 |
| 12/15 | 2,199 | 2,217 | 2,184 | 2,209 | +1.05% | 320,800 | 1851億2215万 | -1.21% | 11.92 | 3.31 |
| 12/12 | 2,191 | 2,200 | 2,185 | 2,186 | +0.78% | 285,800 | 1831億9466万 | -2.24% | 11.8 | 3.27 |
| 12/11 | 2,215 | 2,218 | 2,169 | 2,169 | -1.5% | 260,000 | 1817億7000万 | -3.08% | 11.71 | 3.25 |
| 12/10 | 2,170 | 2,204 | 2,167 | 2,202 | +1.85% | 431,300 | 1845億3552万 | -1.7% | 11.89 | 3.3 |
| 12/09 | 2,180 | 2,182 | 2,162 | 2,162 | -1.05% | 291,600 | 1811億8338万 | -3.53% | 11.67 | 3.24 |
| 12/08 | 2,164 | 2,192 | 2,161 | 2,185 | +1.16% | 394,700 | 1831億1086万 | -2.46% | 11.79 | 3.27 |
| 12/05 | 2,205 | 2,212 | 2,150 | 2,160 | -2.39% | 556,400 | 1810億1577万 | -3.74% | 11.66 | 3.24 |
| 12/04 | 2,198 | 2,222 | 2,193 | 2,213 | +1.24% | 338,400 | 1854億5736万 | -1.51% | 11.94 | 3.32 |
| 12/03 | 2,201 | 2,210 | 2,179 | 2,186 | -1.09% | 361,000 | 1831億9466万 | -2.89% | 11.8 | 3.27 |
| 12/02 | 2,202 | 2,220 | 2,195 | 2,210 | +0.55% | 397,600 | 1852億595万 | -2.08% | 11.93 | 3.31 |
| 12/01 | 2,210 | 2,220 | 2,181 | 2,198 | -1.35% | 481,700 | 1842億31万 | -2.83% | 11.86 | 3.29 |
| 11/28 | 2,214 | 2,241 | 2,212 | 2,228 | 0% | 364,700 | 1867億1442万 | -1.81% | 12.03 | 3.34 |
| 11/27 | 2,245 | 2,256 | 2,225 | 2,228 | -0.85% | 470,100 | 1867億1442万 | -2.07% | 12.03 | 3.34 |
| 11/26 | 2,270 | 2,280 | 2,242 | 2,247 | -0.44% | 479,500 | 1883億668万 | -1.4% | 12.13 | 3.37 |
| 11/25 | 2,329 | 2,330 | 2,240 | 2,257 | -1.91% | 397,900 | 1891億4472万 | -1.1% | 12.18 | 3.38 |
| 11/21 | 2,275 | 2,334 | 2,267 | 2,301 | 0% | 514,000 | 1928億3208万 | +0.79% | 12.42 | 3.45 |
| 11/20 | 2,281 | 2,305 | 2,275 | 2,301 | +1.86% | 366,600 | 1928億3208万 | +0.74% | 12.42 | 3.45 |
| 11/19 | 2,259 | 2,277 | 2,241 | 2,259 | 0% | 253,600 | 1893億1233万 | -1.09% | 12.19 | 3.38 |
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 | 211億8125万 | +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 | 712億7773万 | +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 | 1,607 2026/4/17 | 478,300 | 1346億7238万 | -7.64% 1,740 | |||
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）
- 2026/04/17 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
56円（2011/12/29） - 2787%（28.87倍）
1,607円（4/17）
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。
