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
10/05	1,045	1,049	1,039	1,041	-0.19%	185,700	-	-5.1%	-	-
10/02	1,065	1,065	1,036	1,043	-2.52%	275,500	-	-5.18%	-	-
10/01	1,089	1,089	1,068	1,070	-2.01%	264,000	-	-2.99%	-	-
09/30	1,085	1,094	1,080	1,092	+0.65%	321,600	-	-1.18%	-	-
09/29	1,096	1,096	1,080	1,085	-2.69%	531,100	-	-1.9%	-	-
09/28	1,125	1,130	1,115	1,115	-0.36%	1,114,600	-	+0.72%	-	-
09/25	1,117	1,122	1,113	1,119	+0.9%	516,800	-	+1.18%	-	-
09/24	1,107	1,115	1,106	1,109	+0.09%	662,100	-	+0.36%	-	-
09/18	1,118	1,119	1,102	1,108	-0.54%	388,600	-	+0.27%	-	-
09/17	1,105	1,115	1,102	1,114	+1.64%	344,700	-	+0.91%	-	-
09/16	1,100	1,104	1,096	1,096	0%	249,900	-	-0.54%	-	-
09/15	1,088	1,098	1,085	1,096	+0.83%	328,600	-	-0.36%	-	-
09/14	1,073	1,087	1,070	1,087	+1.3%	319,400	-	-1%	-	-
09/11	1,049	1,077	1,046	1,073	+1.13%	408,000	-	-2.19%	-	-
09/10	1,060	1,066	1,051	1,061	-0.84%	450,200	-	-3.11%	-	-
09/09	1,071	1,076	1,063	1,070	-0.83%	355,000	-	-2.28%	-	-
09/08	1,111	1,111	1,077	1,079	-3.23%	468,700	-	-1.28%	-	-
09/07	1,126	1,131	1,115	1,115	-0.45%	428,000	-	+2.2%	-	-
09/04	1,120	1,124	1,112	1,120	-0.62%	270,400	-	+2.94%	-	-
09/03	1,121	1,132	1,118	1,127	+1.08%	251,200	-	+3.87%	-	-
09/02	1,134	1,134	1,112	1,115	-2.19%	307,600	-	+3.15%	-	-
09/01	1,125	1,146	1,119	1,140	+1.15%	318,800	-	+5.75%	-	-
08/31	1,114	1,127	1,111	1,127	+1.08%	253,200	-	+5.03%	-	-
08/28	1,107	1,119	1,105	1,115	+0.36%	217,000	-	+4.4%	-	-
08/27	1,126	1,130	1,109	1,111	-1.24%	256,800	-	+4.52%	-	-
08/26	1,119	1,129	1,119	1,125	+1.53%	170,900	-	+6.13%	-	-
08/25	1,120	1,122	1,106	1,108	-0.81%	180,500	-	+5.02%	-	-
08/24	1,122	1,128	1,111	1,117	+0.09%	241,600	-	+6.38%	-	-
08/21	1,107	1,118	1,105	1,116	+0.81%	250,300	-	+6.79%	-	-
08/20	1,094	1,110	1,090	1,107	+1.93%	233,600	-	+6.44%	-	-
08/19	1,103	1,105	1,081	1,086	-1.99%	268,600	-	+4.93%	-	-
08/18	1,100	1,114	1,097	1,108	+1%	208,200	-	+7.57%	-	-
08/17	1,099	1,108	1,094	1,097	+0.27%	273,000	-	+7.13%	-	-
08/14	1,070	1,094	1,068	1,094	+2.53%	309,400	-	+7.36%	-	-
08/13	1,050	1,069	1,050	1,067	+2.2%	283,800	-	+5.23%	-	-
08/12	1,057	1,058	1,041	1,044	-0.85%	182,500	-	+3.26%	-	-
08/10	1,048	1,053	1,035	1,053	+1.35%	259,000	-	+4.36%	-	-
08/07	1,045	1,051	1,038	1,039	-0.29%	201,700	-	+3.18%	-	-
08/06	1,041	1,059	1,040	1,042	-0.1%	201,600	-	+3.78%	-	-
08/05	1,030	1,043	1,029	1,043	+1.36%	254,000	-	+4.2%	-	-
08/04	1,024	1,039	1,021	1,029	-0.58%	251,200	-	+3.31%	-	-
08/03	1,047	1,048	1,013	1,035	-0.19%	510,300	-	+4.23%	-	-
07/31	1,025	1,050	1,017	1,037	-0.48%	621,100	-	+4.85%	-	-
07/30	1,032	1,046	1,016	1,042	+0.39%	422,200	-	+5.68%	-	-
07/29	1,028	1,038	1,018	1,038	+1.76%	274,000	-	+5.81%	-	-
07/28	1,021	1,024	1,013	1,020	+0.2%	228,800	-	+4.4%	-	-
07/27	1,010	1,018	1,007	1,018	+1.8%	131,500	-	+4.52%	-	-
07/24	1,002	1,005	997	1,000	-0.99%	140,100	-	+2.88%	-	-
07/23	1,010	1,018	1,004	1,010	-0.88%	174,300	-	+4.12%	-	-
07/22	1,011	1,035	1,006	1,019	+1.19%	229,600	-	+5.27%	-	-
07/21	990	1,010	988	1,007	+2.65%	281,900	-	+4.24%	-	-
07/17	990	994	967	981	-1.11%	252,500	-	+1.76%	-	-
07/16	989	1,002	988	992	+0.4%	267,400	-	+3.01%	-	-
07/15	980	988	976	988	+1.33%	205,200	-	+2.7%	-	-
07/14	973	975	965	975	+1.35%	182,300	-	+1.56%	-	-
07/13	976	980	959	962	-0.93%	252,000	-	+0.21%	-	-
07/10	970	973	961	971	+1.04%	207,700	-	+1.15%	-	-
07/09	966	967	954	961	-1.54%	244,800	-	+0.1%	-	-
07/08	995	996	971	976	-2.01%	278,600	-	+1.77%	-	-
07/07	1,010	1,013	995	996	-0.4%	338,400	-	+3.86%	-	-
07/06	1,001	1,013	993	1,000	+0.91%	270,100	-	+4.49%	-	-
07/03	988	998	983	991	+1.43%	278,200	-	+3.55%	-	-
07/02	959	983	955	977	+3.39%	410,100	-	+1.98%	-	-
07/01	952	955	944	945	+0.53%	166,600	-	-1.46%	-	-
06/30	944	946	935	940	-0.32%	638,100	-	-2.19%	-	-
06/29	951	954	932	943	-0.21%	185,400	-	-2.08%	-	-
06/26	940	951	935	945	+0.11%	157,100	-	-2.07%	-	-
06/25	940	952	932	944	+1.72%	259,000	-	-2.38%	-	-
06/24	936	945	927	928	-0.54%	219,800	-	-4.33%	-	-
06/23	959	959	933	933	-2%	296,200	-	-4.11%	-	-
06/22	956	960	950	952	-0.42%	201,600	-	-2.66%	-	-
06/19	952	960	952	956	0%	191,100	-	-2.65%	-	-
06/18	959	965	952	956	-0.52%	202,000	-	-3.04%	-	-
06/17	972	972	959	961	-0.21%	268,300	-	-2.73%	-	-
06/16	979	986	960	963	-0.82%	273,800	-	-2.83%	-	-
06/15	972	981	968	971	+1.46%	180,800	-	-2.22%	-	-
06/12	961	964	953	957	+0.31%	169,300	-	-3.72%	-	-
06/11	950	957	939	954	+0.42%	275,700	-	-4.22%	-	-
06/10	964	973	950	950	-1.76%	326,000	-	-4.71%	-	-
06/09	969	984	964	967	+0.83%	198,200	-	-3.11%	-	-
06/08	955	966	946	959	-0.62%	265,100	-	-3.91%	-	-
06/05	958	965	955	965	+1.05%	153,900	-	-3.4%	-	-
06/04	959	966	953	955	-1.04%	152,000	-	-4.31%	-	-
06/03	962	972	958	965	+1.15%	156,100	-	-3.21%	-	-
06/02	972	972	942	954	-3.25%	257,900	-	-4.31%	-	-
06/01	1,015	1,015	980	986	-2.86%	351,000	-	-1.1%	-	-
05/29	1,008	1,022	1,007	1,015	+1.3%	170,500	-	+1.81%	-	-
05/28	1,003	1,019	995	1,002	+0.6%	214,900	-	+0.6%	-	-
05/27	995	1,003	987	996	+0.91%	157,600	-	+0.1%	-	-
05/26	999	1,001	984	987	-1.1%	202,700	-	-0.8%	-	-
05/25	1,010	1,020	992	998	-1.38%	414,100	-	+0.3%	-	-
05/22	1,015	1,017	1,004	1,012	+0.1%	156,000	-	+1.71%	-	-
05/21	1,019	1,035	1,011	1,011	+0.2%	169,600	-	+1.71%	-	-
05/20	1,031	1,035	999	1,009	-2.89%	277,200	-	+1.61%	-	-
05/19	1,077	1,079	1,039	1,039	-2.44%	307,400	-	+4.63%	-	-
05/18	1,042	1,073	1,034	1,065	+2.21%	506,100	-	+7.36%	-	-
05/15	1,032	1,047	1,027	1,042	+1.66%	314,000	-	+5.36%	-	-
05/14	1,019	1,032	1,014	1,025	+0.59%	207,100	-	+3.74%	-	-
05/13	1,011	1,034	1,008	1,019	+0.39%	298,400	-	+3.35%	-	-
05/12	1,005	1,019	1,004	1,015	+0.69%	249,700	-	+3.15%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	947 1/20	284 4/1	7,773,300 5/18	-	-	568億973万 3/31
2011年 3月期	824 5/12 5/11 他2件	385 10/26	1,554,900 8/6	577億2037万	269億6886万	328億5298万 3/31
2012年 3月期	650 7/22	409 1/17	1,442,600 10/28	455億3185万	286億5004万	327億1288万 3/30
2013年 3月期	483 4/4 4/2	268 10/11	862,000 3/1	338億3366万	187億7313万	298億4087万 3/29
2014年 3月期	599 5/15	339 11/8	1,263,400 5/10	419億5935万	237億4661万	314億7892万 3/31
2015年 3月期	652 9/22	430 6/6 4/11	1,763,600 7/31	456億7235万	301億2133万	391億312万 3/31
2016年 3月期	616 4/28	401 9/7	735,300 2/3	431億5057万	280億8990万	314億761万 3/31
2017年 3月期	865 3/17	399 4/11	1,163,500 10/28	774億8741万	279億4980万	714億9490万 3/31
2018年 3月期	1,279 10/25	701 4/17	3,425,300 4/28	1145億7387万	627億9615万	804億4143万 3/30
2019年 3月期	926 4/25	477 12/25	1,519,400 7/31	829億5184万	427億3005万	487億6530万 3/29
2020年 3月期	868 11/11	379 3/19	1,456,400 3/17	777億5615万	339億5113万	409億1022万 3/31
2021年 3月期	653 3/19	383 4/6	1,056,500 2/3	584億9628万	343億945万	531億1317万 3/31
2022年 3月期	612 4/7	305 3/14	2,505,200 11/30	548億2346万	273億2215万	326億7万 3/31
2023年 3月期	452 3/3	317 9/28 9/27 他2件	2,521,000 4/28	404億9053万	283億9712万	380億9580万 3/31
2024年 3月期	1,214 3/27	410 4/6	3,660,400 2/2	1087億5112万	367億2813万	1049億4380万 3/29
2025年 3月期	1,173 4/1	569 8/5	3,176,500 4/26	1050億7831万	509億7149万	696億2304万 3/31
2026年 3月期	1,179 2/27	599 4/7	1,400,400 6/20	1056億1579万	536億5891万	855億5231万 3/31
最新	1,041 2026/10/5		185,700	932億5364万

フタバ産業（7241）の時価総額の推移

2026/05/12～2026/10/05

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート