- 7173
- 2026/09/17
- 時価
- 4927億円
- PER 予
- 12.19倍
- 2015年以降
- 1.13-29.55倍
（2015-2026年） - PBR
- 1.23倍
- 2015年以降
- 0.09-0.88倍
（2015-2026年） - 配当 予
- 1.76%
- ROE 予
- 10.12%
- ROA 予
- 0.53%
- 資料
- Link
- CSV,JSON
東京きらぼし FG（7173）の株価チャート
株価
9/17
- 前日 (9/16)
- 1,693
- 始値
- 1,693
- 高値
- 1,719
- 安値
- 1,686
- 終値 +0.65%
- 1,704
- 出来高 +0.24%
- 1,014,900
乖離率
- 株価（5日）
移動平均値 - +0.65%
1,693 - 株価（25日）
移動平均値 - -0.18%
1,707 - 出来高（5日）
移動平均値 - -12.87%
1,164,820
2026/04/23～2026/09/17
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 | ||||||||||
| 09/17 | 1,693 | 1,719 | 1,686 | 1,704 | +0.65% | 1,014,900 | - | -0.18% | - | - |
| 09/16 | 1,695 | 1,711 | 1,679 | 1,693 | -0.35% | 1,012,500 | - | -0.99% | - | - |
| 09/15 | 1,685 | 1,703 | 1,673 | 1,699 | +0.41% | 1,003,300 | - | -0.7% | - | - |
| 09/14 | 1,650 | 1,697 | 1,648 | 1,692 | +0.95% | 1,586,900 | - | -1.11% | - | - |
| 09/11 | 1,660 | 1,689 | 1,635 | 1,676 | -0.53% | 1,206,500 | - | -2.1% | - | - |
| 09/10 | 1,649 | 1,695 | 1,643 | 1,685 | +3% | 891,800 | - | -1.69% | - | - |
| 09/09 | 1,664 | 1,682 | 1,631 | 1,636 | -2.04% | 852,600 | - | -4.66% | - | - |
| 09/08 | 1,690 | 1,708 | 1,670 | 1,670 | -2.62% | 938,000 | - | -2.85% | - | - |
| 09/07 | 1,700 | 1,717 | 1,682 | 1,715 | +1.24% | 864,200 | - | -0.29% | - | - |
| 09/04 | 1,700 | 1,714 | 1,679 | 1,694 | -0.12% | 1,131,900 | - | -1.51% | - | - |
| 09/03 | 1,695 | 1,739 | 1,674 | 1,696 | +0.65% | 1,111,700 | - | -1.4% | - | - |
| 09/02 | 1,717 | 1,726 | 1,681 | 1,685 | -2.83% | 936,100 | - | -2.03% | - | - |
| 09/01 | 1,740 | 1,740 | 1,708 | 1,734 | -0.57% | 947,500 | - | +0.64% | - | - |
| 08/31 | 1,723 | 1,745 | 1,701 | 1,744 | +1.75% | 1,023,100 | - | +1.04% | - | - |
| 08/28 | 1,694 | 1,728 | 1,691 | 1,714 | +0.35% | 2,093,100 | - | -0.75% | - | - |
| 08/27 | 1,700 | 1,721 | 1,698 | 1,708 | +0.12% | 735,700 | - | -1.21% | - | - |
| 08/26 | 1,688 | 1,727 | 1,688 | 1,706 | +1.25% | 764,100 | - | -1.39% | - | - |
| 08/25 | 1,674 | 1,694 | 1,657 | 1,685 | +1.75% | 837,600 | - | -2.66% | - | - |
| 08/24 | 1,722 | 1,724 | 1,656 | 1,656 | -3.33% | 1,217,600 | - | -4.22% | - | - |
| 08/21 | 1,688 | 1,722 | 1,682 | 1,713 | +1.24% | 1,048,500 | - | -1.15% | - | - |
| 08/20 | 1,694 | 1,717 | 1,679 | 1,692 | -0.53% | 1,020,400 | - | -2.48% | - | - |
| 08/19 | 1,766 | 1,767 | 1,701 | 1,701 | -5.81% | 1,065,100 | - | -2.02% | - | - |
| 08/18 | 1,808 | 1,855 | 1,800 | 1,806 | +0.44% | 929,800 | - | +4.03% | - | - |
| 08/17 | 1,800 | 1,814 | 1,775 | 1,798 | +1.01% | 852,600 | - | +3.81% | - | - |
| 08/14 | 1,784 | 1,813 | 1,762 | 1,780 | +0.06% | 1,077,700 | - | +2.95% | - | - |
| 08/13 | 1,757 | 1,779 | 1,739 | 1,779 | +3.31% | 1,061,900 | - | +2.77% | - | - |
| 08/12 | 1,719 | 1,729 | 1,695 | 1,722 | +2.56% | 1,089,400 | - | -0.58% | - | - |
| 08/10 | 1,735 | 1,735 | 1,677 | 1,679 | -2.67% | 1,046,000 | - | -3.17% | - | - |
| 08/07 | 1,742 | 1,745 | 1,712 | 1,725 | -0.12% | 963,300 | - | -0.81% | - | - |
| 08/06 | 1,748 | 1,790 | 1,712 | 1,727 | -0.97% | 1,223,100 | - | -0.8% | - | - |
| 08/05 | 1,712 | 1,745 | 1,703 | 1,744 | +2.23% | 1,132,700 | - | +0.11% | - | - |
| 08/04 | 1,695 | 1,722 | 1,678 | 1,706 | +0.71% | 1,273,200 | - | -2.18% | - | - |
| 08/03 | 1,706 | 1,728 | 1,642 | 1,694 | -0.53% | 1,299,100 | - | -3.26% | - | - |
| 07/31 | 1,726 | 1,749 | 1,670 | 1,703 | +0.53% | 1,553,700 | - | -3.02% | - | - |
| 07/30 | 1,663 | 1,712 | 1,654 | 1,694 | -0.47% | 1,647,700 | - | -3.59% | - | - |
| 07/29 | 1,731 | 1,746 | 1,660 | 1,702 | -3.51% | 2,074,300 | - | -3.08% | - | - |
| 07/28 | 1,824 | 1,831 | 1,760 | 1,764 | -2.7% | 1,277,800 | - | +0.63% | - | - |
| 07/27 | 1,780 | 1,816 | 1,766 | 1,813 | +2.31% | 1,453,100 | - | +3.78% | - | - |
| 07/24 | 1,728 | 1,775 | 1,727 | 1,772 | +0.8% | 789,300 | - | +2.01% | - | - |
| 07/23 | 1,725 | 1,772 | 1,724 | 1,758 | +1.21% | 1,044,900 | - | +1.8% | - | - |
| 07/22 | 1,759 | 1,767 | 1,723 | 1,737 | +0.64% | 1,311,200 | - | +1.28% | - | - |
| 07/21 | 1,669 | 1,740 | 1,646 | 1,726 | +5.31% | 1,813,900 | - | +1.35% | - | - |
| 07/17 | 1,726 | 1,739 | 1,606 | 1,639 | -5.8% | 2,376,200 | - | -3.19% | - | - |
| 07/16 | 1,762 | 1,793 | 1,732 | 1,740 | -1.64% | 1,096,800 | - | +3.26% | - | - |
| 07/15 | 1,738 | 1,790 | 1,727 | 1,769 | +2.43% | 1,178,700 | - | +5.68% | - | - |
| 07/14 | 1,696 | 1,739 | 1,683 | 1,727 | +2.19% | 1,086,200 | - | +3.85% | - | - |
| 07/13 | 1,703 | 1,744 | 1,675 | 1,690 | -0.59% | 1,339,600 | - | +2.05% | - | - |
| 07/10 | 1,740 | 1,755 | 1,698 | 1,700 | -2.19% | 1,968,600 | - | +3.16% | - | - |
| 07/09 | 1,800 | 1,818 | 1,718 | 1,738 | -4.61% | 2,442,600 | - | +6.11% | - | - |
| 07/08 | 1,815 | 1,848 | 1,806 | 1,822 | +1.22% | 2,045,000 | - | +11.85% | - | - |
| 07/07 | 1,790 | 1,833 | 1,769 | 1,800 | +1.12% | 2,125,700 | - | +11.46% | - | - |
| 07/06 | 1,820 | 1,820 | 1,758 | 1,780 | -1% | 1,732,200 | - | +11.25% | - | - |
| 07/03 | 1,774 | 1,814 | 1,745 | 1,798 | +1.35% | 1,779,700 | - | +13.51% | - | - |
| 07/02 | 1,773 | 1,823 | 1,755 | 1,774 | +0.8% | 1,884,400 | - | +13.07% | - | - |
| 07/01 | 1,808 | 1,878 | 1,740 | 1,760 | -2.22% | 3,251,300 | - | +13.11% | - | - |
| 07/01 | 株式分割 1→8 | |||||||||
| 06/30 | 1,870 | 1,920 | 1,782 | 1,800 | -4.61% | 4,091,900 | - | +16.66% | - | - |
| 06/29 | 1,804 | 1,887 | 1,742 | 1,887 | +5.05% | 5,613,400 | - | +23.41% | - | - |
| 06/26 | 1,741 | 1,820 | 1,741 | 1,796 | +3.31% | 4,278,400 | - | +18.88% | - | - |
| 06/25 | 1,704 | 1,755 | 1,704 | 1,739 | +4.35% | 3,950,400 | - | +16.38% | - | - |
| 06/24 | 1,625 | 1,700 | 1,624 | 1,666 | +3.01% | 5,236,000 | - | +12.58% | - | - |
| 06/23 | 1,641 | 1,704 | 1,618 | 1,618 | 0% | 3,894,400 | - | +10.26% | - | - |
| 06/22 | 1,574 | 1,633 | 1,568 | 1,618 | +3.52% | 3,697,600 | - | +11.17% | - | - |
| 06/19 | 1,549 | 1,568 | 1,524 | 1,563 | +2.21% | 3,881,600 | - | +8.36% | - | - |
| 06/18 | 1,501 | 1,546 | 1,499 | 1,529 | +4.62% | 2,147,200 | - | +6.68% | - | - |
| 06/17 | 1,469 | 1,505 | 1,450 | 1,461 | +1.21% | 2,611,200 | - | +2.62% | - | - |
| 06/16 | 1,458 | 1,466 | 1,399 | 1,444 | -1.28% | 1,932,000 | - | +1.82% | - | - |
| 06/15 | 1,500 | 1,504 | 1,459 | 1,463 | +1.65% | 1,904,000 | - | +3.65% | - | - |
| 06/12 | 1,496 | 1,499 | 1,430 | 1,439 | -2.37% | 2,482,400 | - | +2.55% | - | - |
| 06/11 | 1,503 | 1,515 | 1,448 | 1,474 | -2% | 1,789,600 | - | +5.04% | - | - |
| 06/10 | 1,545 | 1,575 | 1,504 | 1,504 | -2.59% | 2,322,400 | - | +7.03% | - | - |
| 06/09 | 1,498 | 1,556 | 1,484 | 1,544 | +4.57% | 3,484,800 | - | +10.03% | - | - |
| 06/08 | 1,438 | 1,476 | 1,423 | 1,476 | +0.68% | 4,439,200 | - | +5.45% | - | - |
| 06/05 | 1,519 | 1,525 | 1,456 | 1,466 | -2.74% | 2,676,800 | - | +4.73% | - | - |
| 06/04 | 1,431 | 1,523 | 1,431 | 1,508 | +3.08% | 3,230,400 | - | +7.91% | - | - |
| 06/03 | 1,440 | 1,490 | 1,429 | 1,463 | +2.72% | 4,129,600 | - | +4.99% | - | - |
| 06/02 | 1,374 | 1,424 | 1,353 | 1,424 | +2.61% | 3,972,800 | - | +2.28% | - | - |
| 06/01 | 1,450 | 1,451 | 1,386 | 1,388 | -3.48% | 3,173,600 | - | -0.25% | - | - |
| 05/29 | 1,441 | 1,470 | 1,424 | 1,438 | +0.61% | 4,493,600 | - | +3.12% | - | - |
| 05/28 | 1,443 | 1,449 | 1,400 | 1,429 | -1.8% | 4,246,400 | - | +2.35% | - | - |
| 05/27 | 1,456 | 1,479 | 1,433 | 1,455 | +1.39% | 6,835,200 | - | +4% | - | - |
| 05/26 | 1,431 | 1,456 | 1,389 | 1,435 | +0.26% | 24,531,200 | - | +2.28% | - | - |
| 05/25 | 1,390 | 1,440 | 1,386 | 1,431 | +3.62% | 5,896,800 | - | +1.8% | - | - |
| 05/22 | 1,393 | 1,420 | 1,380 | 1,381 | -0.72% | 2,654,400 | - | -2.11% | - | - |
| 05/21 | 1,353 | 1,394 | 1,339 | 1,391 | +4.9% | 5,473,600 | - | -1.75% | - | - |
| 05/20 | 1,323 | 1,345 | 1,315 | 1,326 | +0.09% | 11,706,400 | - | -6.73% | - | - |
| 05/19 | 1,338 | 1,400 | 1,316 | 1,325 | +1.44% | 9,618,400 | - | -7.34% | - | - |
| 05/18 | 1,316 | 1,323 | 1,285 | 1,306 | -1.23% | 2,667,200 | - | -9.1% | - | - |
| 05/15 | 1,300 | 1,338 | 1,300 | 1,323 | +0.86% | 1,710,400 | - | -8.35% | - | - |
| 05/14 | 1,321 | 1,339 | 1,310 | 1,311 | -0.57% | 1,900,800 | - | -9.44% | - | - |
| 05/13 | 1,231 | 1,320 | 1,228 | 1,319 | +5.71% | 2,459,200 | - | -9.24% | - | - |
| 05/12 | 1,290 | 1,291 | 1,243 | 1,248 | -2.35% | 2,268,000 | - | -14.44% | - | - |
| 05/11 | 1,399 | 1,420 | 1,260 | 1,278 | -11.05% | 6,192,800 | - | -12.92% | - | - |
| 05/08 | 1,480 | 1,498 | 1,420 | 1,436 | -5.2% | 1,262,400 | - | -2.36% | - | - |
| 05/07 | 1,550 | 1,550 | 1,494 | 1,515 | +3.68% | 2,073,600 | - | +3.2% | - | - |
| 05/01 | 1,448 | 1,475 | 1,430 | 1,461 | +0.26% | 676,800 | - | -0.19% | - | - |
| 04/30 | 1,479 | 1,479 | 1,428 | 1,458 | -2.02% | 959,200 | - | -0.24% | - | - |
| 04/28 | 1,419 | 1,489 | 1,409 | 1,488 | +6.25% | 874,400 | - | +2.02% | - | - |
| 04/27 | 1,386 | 1,414 | 1,371 | 1,400 | -0.71% | 536,000 | - | -3.65% | - | - |
| 04/24 | 1,404 | 1,424 | 1,389 | 1,410 | -0.35% | 425,600 | - | -2.69% | - | - |
| 04/23 | 1,394 | 1,419 | 1,388 | 1,415 | +0.18% | 742,400 | - | -2.28% | - | - |
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 | |
| 2015年 3月期 | 453 3,620 11/4 3,620 10/1 | 376 3,010 10/17 | 1,036,000 129,500 10/30 | 1058億473万 | 879億7575万 | +7.94% 4/22 | -6.91% 3/10 |
| 2016年 3月期 | 546 4,370 6/24 4,370 6/23 | 292 2,333 2/12 | 1,333,600 166,700 10/29 | 1277億2559万 | 681億8851万 | +15.67% 6/1 | -28.53% 2/12 |
| 2017年 3月期 | 557 4,455 12/20 | 244 1,948 7/6 | 2,170,400 271,300 8/30 | 1365億4626万 | 597億642万 | +28.53% 8/12 | -16.44% 7/6 |
| 2018年 3月期 | 446 3,565 1/10 | 299 2,393 3/26 | 2,624,000 328,000 10/30 | 1092億6765万 | 733億4572万 | +13.51% 12/19 | -16.31% 2/13 |
| 2019年 3月期 | 372 2,976 5/15 | 182 1,454 12/25 | 3,392,800 424,100 8/30 | 912億1474万 | 445億6526万 | +11.73% 11/28 | -20.11% 12/25 |
| 2020年 3月期 | 218 1,747 7/1 | 104 830 3/13 | 1,784,800 223,100 3/2 | 535億4575万 | 254億3959万 | +14.38% 3/27 | -25.85% 3/13 |
| 2021年 3月期 | 197 1,577 3/23 1,579 3/19 | 123 981 5/14 | 2,391,200 298,900 5/28 | 483億3523万 | 300億6776万 | +18.56% 3/19 | -10.82% 4/21 |
| 2022年 3月期 | 265 2,116 2/18 | 149 1,189 5/12 1,189 4/30 | 7,976,000 997,000 5/13 | 648億5564万 | 364億4298万 | +22.92% 2/18 | -7.63% 3/9 |
| 2023年 3月期 | 387 3,095 3/9 | 205 1,640 5/12 | 8,820,000 1,102,500 2/28 | 948億6210万 | 502億6618万 | +15.28% 1/13 | -13.09% 3/20 |
| 2024年 3月期 | 635 5,080 3/8 | 328 2,621 4/6 | 4,019,200 502,400 2/1 | 1557億258万 | 803億3395万 | +20.47% 9/14 | -8.34% 10/24 |
| 2025年 3月期 | 775 6,200 3/21 | 446 3,565 8/5 | 3,353,600 419,200 5/2 | 1900億3071万 | 1092億6765万 | +18.2% 3/21 | -21.11% 8/5 |
| 2026年 3月期 | 1,538 12,300 2/12 | 531 4,245 4/7 | 3,477,600 434,700 3/4 | 3769億9641万 | 1301億973万 | +21.2% 2/12 | -5.89% 3/23 |
| 最新 | 1,704 2026/9/17 | 1,014,900 | 4927億7835万 | -0.18% 1,707 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- -20%（0.8倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 72%（1.72倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 91%（1.91倍）
- 2026/09/17 vs 2025/12/30
- 57%（1.57倍）
- 過去安値
104円（2020/03/13） - 1542%（16.42倍）
1,704円（9/17）
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。
