エフ・シー・シー（7296）の株価チャート
株価
8/14
- 前日 (8/13)
- 4,115
- 始値
- 4,070
- 高値
- 4,150
- 安値
- 4,050
- 終値 +0.85%
- 4,150
- 出来高 -19.46%
- 154,000
乖離率
- 株価（5日）
移動平均値 - +0.1%
4,146 - 株価（25日）
移動平均値 - +10.67%
3,750 - 出来高（5日）
移動平均値 - -21.08%
195,140
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 4,070 | 4,150 | 4,050 | 4,150 | +0.85% | 154,000 | 2160億3459万 | +10.67% | 11.82 | 0.97 |
| 08/13 | 4,110 | 4,180 | 4,095 | 4,115 | +0.37% | 191,200 | 2142億1262万 | +10.5% | 11.72 | 0.96 |
| 08/12 | 4,210 | 4,210 | 4,080 | 4,100 | -2.61% | 173,500 | 2134億3177万 | +10.81% | 11.68 | 0.96 |
| 08/10 | 4,195 | 4,250 | 4,170 | 4,210 | +1.32% | 130,000 | 2191億5799万 | +14.5% | 11.99 | 0.98 |
| 08/07 | 4,060 | 4,175 | 4,025 | 4,155 | +2.47% | 327,000 | 2162億9488万 | +13.93% | 11.84 | 0.97 |
| 08/06 | 4,050 | 4,120 | 4,015 | 4,055 | -0.98% | 171,800 | 2110億8922万 | +12.05% | 11.55 | 0.95 |
| 08/05 | 3,900 | 4,135 | 3,895 | 4,095 | +7.76% | 302,800 | 2131億7149万 | +14% | 11.67 | 0.95 |
| 08/04 | 3,675 | 3,920 | 3,620 | 3,800 | +2.7% | 306,600 | 1978億1481万 | +6.65% | 10.83 | 0.89 |
| 08/03 | 3,715 | 3,750 | 3,625 | 3,700 | -1.07% | 136,800 | 1926億916万 | +4.23% | 10.54 | 0.86 |
| 07/31 | 3,795 | 3,795 | 3,725 | 3,740 | -0.8% | 91,200 | 1946億9142万 | +5.62% | 10.66 | 0.87 |
| 07/30 | 3,780 | 3,790 | 3,720 | 3,770 | -0.66% | 118,200 | 1962億5311万 | +6.86% | 10.74 | 0.88 |
| 07/29 | 3,720 | 3,810 | 3,700 | 3,795 | +2.85% | 220,300 | 1975億5453万 | +8.06% | 10.81 | 0.88 |
| 07/28 | 3,680 | 3,695 | 3,655 | 3,690 | +0.14% | 103,300 | 1920億8859万 | +5.55% | 10.51 | 0.86 |
| 07/27 | 3,590 | 3,685 | 3,575 | 3,685 | +4.1% | 100,700 | 1918億2831万 | +5.71% | 10.5 | 0.86 |
| 07/24 | 3,550 | 3,550 | 3,525 | 3,540 | -1.39% | 65,100 | 1842億8011万 | +1.87% | 10.09 | 0.83 |
| 07/23 | 3,590 | 3,610 | 3,575 | 3,590 | -0.28% | 50,000 | 1868億8294万 | +3.49% | 10.23 | 0.84 |
| 07/22 | 3,595 | 3,625 | 3,570 | 3,600 | +0.7% | 79,800 | 1874億350万 | +4.02% | 10.26 | 0.84 |
| 07/21 | 3,520 | 3,605 | 3,520 | 3,575 | +2.58% | 145,800 | 1861億209万 | +3.59% | 10.19 | 0.83 |
| 07/17 | 3,490 | 3,525 | 3,460 | 3,485 | -0.14% | 89,000 | 1814億1700万 | +1.22% | 9.93 | 0.81 |
| 07/16 | 3,495 | 3,535 | 3,485 | 3,490 | 0% | 62,600 | 1816億7728万 | +1.45% | 9.94 | 0.81 |
| 07/15 | 3,470 | 3,505 | 3,470 | 3,490 | +0.72% | 72,800 | 1816億7728万 | +1.57% | 9.94 | 0.81 |
| 07/14 | 3,480 | 3,500 | 3,465 | 3,465 | +0.14% | 81,000 | 1803億7587万 | +0.87% | 9.87 | 0.81 |
| 07/13 | 3,535 | 3,545 | 3,460 | 3,460 | -1.14% | 83,100 | 1801億1559万 | +0.76% | 9.86 | 0.81 |
| 07/10 | 3,535 | 3,535 | 3,490 | 3,500 | +0.43% | 108,700 | 1821億9785万 | +1.98% | 9.97 | 0.82 |
| 07/09 | 3,480 | 3,500 | 3,465 | 3,485 | -0.43% | 101,300 | 1814億1700万 | +1.6% | 9.93 | 0.81 |
| 07/08 | 3,525 | 3,525 | 3,475 | 3,500 | -0.71% | 75,600 | 1821億9785万 | +2.1% | 9.97 | 0.82 |
| 07/07 | 3,525 | 3,570 | 3,515 | 3,525 | 0% | 59,900 | 1834億9926万 | +2.89% | 10.04 | 0.82 |
| 07/06 | 3,485 | 3,545 | 3,485 | 3,525 | +1.73% | 52,600 | 1834億9926万 | +3.01% | 10.04 | 0.82 |
| 07/03 | 3,485 | 3,515 | 3,460 | 3,465 | +0.43% | 62,200 | 1803億7587万 | +1.35% | 9.87 | 0.81 |
| 07/02 | 3,415 | 3,475 | 3,390 | 3,450 | +2.37% | 90,800 | 1795億9502万 | +0.88% | 9.83 | 0.8 |
| 07/01 | 3,400 | 3,425 | 3,370 | 3,370 | -0.59% | 77,400 | 1754億3050万 | -1.38% | 9.6 | 0.79 |
| 06/30 | 3,470 | 3,485 | 3,390 | 3,390 | -2.02% | 109,100 | 1764億7163万 | -0.79% | 9.66 | 0.79 |
| 06/29 | 3,470 | 3,485 | 3,440 | 3,460 | -0.43% | 105,100 | 1801億1559万 | +1.32% | 9.86 | 0.81 |
| 06/26 | 3,420 | 3,495 | 3,420 | 3,475 | +1.61% | 116,200 | 1808億9644万 | +1.91% | 9.9 | 0.81 |
| 06/25 | 3,450 | 3,455 | 3,410 | 3,420 | +1.18% | 55,900 | 1780億3333万 | +0.44% | 9.74 | 0.8 |
| 06/24 | 3,380 | 3,480 | 3,380 | 3,380 | -0.44% | 128,100 | 1759億5107万 | -0.65% | 9.63 | 0.79 |
| 06/23 | 3,455 | 3,455 | 3,385 | 3,395 | -0.73% | 78,500 | 1767億3191万 | -0.09% | 9.67 | 0.79 |
| 06/22 | 3,415 | 3,440 | 3,390 | 3,420 | 0% | 87,400 | 1780億3333万 | +0.68% | 9.74 | 0.8 |
| 06/19 | 3,430 | 3,435 | 3,385 | 3,420 | +1.18% | 100,700 | 1780億3333万 | +0.74% | 9.74 | 0.8 |
| 06/18 | 3,445 | 3,445 | 3,370 | 3,380 | -0.44% | 98,000 | 1759億5107万 | -0.44% | 9.63 | 0.79 |
| 06/17 | 3,385 | 3,435 | 3,355 | 3,395 | +1.04% | 110,600 | 1767億3191万 | -0.09% | 9.67 | 0.79 |
| 06/16 | 3,385 | 3,390 | 3,330 | 3,360 | -0.59% | 52,900 | 1749億994万 | -1.18% | 9.57 | 0.78 |
| 06/15 | 3,405 | 3,430 | 3,380 | 3,380 | -0.29% | 74,600 | 1759億5107万 | -0.71% | 9.63 | 0.79 |
| 06/12 | 3,465 | 3,465 | 3,385 | 3,390 | -0.59% | 94,500 | 1764億7163万 | -0.53% | 9.66 | 0.79 |
| 06/11 | 3,450 | 3,475 | 3,370 | 3,410 | -1.16% | 77,400 | 1775億1276万 | +0.03% | 9.72 | 0.79 |
| 06/10 | 3,500 | 3,500 | 3,415 | 3,450 | +0.29% | 123,500 | 1795億9502万 | +1.2% | 9.83 | 0.8 |
| 06/09 | 3,450 | 3,485 | 3,415 | 3,440 | +0.73% | 89,900 | 1790億7446万 | +1.03% | 9.8 | 0.8 |
| 06/08 | 3,410 | 3,450 | 3,375 | 3,415 | -1.3% | 96,800 | 1777億7304万 | +0.41% | 9.73 | 0.8 |
| 06/05 | 3,420 | 3,465 | 3,420 | 3,460 | +1.32% | 84,000 | 1801億1559万 | +1.79% | 9.86 | 0.81 |
| 06/04 | 3,420 | 3,450 | 3,390 | 3,415 | -1.3% | 88,200 | 1777億7304万 | +0.62% | 9.73 | 0.8 |
| 06/03 | 3,425 | 3,485 | 3,415 | 3,460 | +0.87% | 108,900 | 1801億1559万 | +2.06% | 9.86 | 0.81 |
| 06/02 | 3,405 | 3,445 | 3,360 | 3,430 | -0.44% | 92,200 | 1785億5389万 | +1.27% | 9.77 | 0.8 |
| 06/01 | 3,450 | 3,480 | 3,380 | 3,445 | -1.01% | 124,600 | 1793億3474万 | +1.74% | 9.82 | 0.8 |
| 05/29 | 3,405 | 3,480 | 3,390 | 3,480 | +2.5% | 265,700 | 1811億5672万 | +2.75% | 9.91 | 0.81 |
| 05/28 | 3,365 | 3,435 | 3,360 | 3,395 | +0.74% | 114,700 | 1767億3191万 | +0.24% | 9.67 | 0.79 |
| 05/27 | 3,350 | 3,380 | 3,335 | 3,370 | +1.51% | 131,600 | 1754億3050万 | -0.62% | 9.6 | 0.79 |
| 05/26 | 3,330 | 3,335 | 3,295 | 3,320 | -0.9% | 135,300 | 1728億2767万 | -2.27% | 9.46 | 0.77 |
| 05/25 | 3,350 | 3,400 | 3,340 | 3,350 | +0.45% | 96,200 | 1743億8937万 | -1.56% | 9.54 | 0.78 |
| 05/22 | 3,380 | 3,380 | 3,310 | 3,335 | -0.45% | 154,700 | 1736億852万 | -2.17% | 9.5 | 0.78 |
| 05/21 | 3,325 | 3,380 | 3,325 | 3,350 | +1.67% | 106,100 | 1743億8937万 | -1.87% | 9.54 | 0.78 |
| 05/20 | 3,330 | 3,330 | 3,265 | 3,295 | -2.08% | 110,200 | 1715億2626万 | -3.57% | 9.39 | 0.77 |
| 05/19 | 3,360 | 3,385 | 3,340 | 3,365 | +0.15% | 115,400 | 1751億7022万 | -1.69% | 9.59 | 0.78 |
| 05/18 | 3,400 | 3,410 | 3,330 | 3,360 | -2.18% | 153,600 | 1749億994万 | -1.9% | 9.57 | 0.78 |
| 05/15 | 3,410 | 3,460 | 3,400 | 3,435 | -0.43% | 140,700 | 1788億1418万 | +0.32% | 9.79 | 0.8 |
| 05/14 | 3,470 | 3,485 | 3,405 | 3,450 | +0.44% | 195,500 | 1795億9502万 | +0.85% | 9.83 | 0.8 |
| 05/13 | 3,430 | 3,510 | 3,415 | 3,435 | -0.87% | 141,300 | 1788億1418万 | +0.62% | 9.79 | 0.8 |
| 05/12 | 3,495 | 3,505 | 3,445 | 3,465 | -0.14% | 109,000 | 1803億7587万 | +1.67% | 9.87 | 0.81 |
| 05/11 | 3,435 | 3,475 | 3,425 | 3,470 | +1.31% | 90,400 | 1806億3615万 | +2% | 9.89 | 0.81 |
| 05/08 | 3,420 | 3,430 | 3,370 | 3,425 | +0.29% | 115,600 | 1782億9361万 | +0.97% | 9.76 | 0.8 |
| 05/07 | 3,390 | 3,430 | 3,360 | 3,415 | +2.09% | 135,200 | 1777億7304万 | +0.92% | 9.73 | 0.8 |
| 05/01 | 3,330 | 3,365 | 3,290 | 3,345 | +0.15% | 103,900 | 1741億2909万 | -1.06% | 9.53 | 0.78 |
| 04/30 | 3,350 | 3,360 | 3,330 | 3,340 | -1.04% | 93,700 | 1738億6881万 | -1.24% | 9.52 | 0.78 |
| 04/28 | 3,335 | 3,375 | 3,305 | 3,375 | +1.66% | 90,900 | 1756億9078万 | -0.24% | 9.62 | 0.79 |
| 04/27 | 3,300 | 3,345 | 3,300 | 3,320 | -0.3% | 84,400 | 1728億2767万 | -1.75% | 9.46 | 0.77 |
| 04/24 | 3,350 | 3,370 | 3,315 | 3,330 | -1.04% | 66,700 | 1733億4824万 | -1.36% | 9.49 | 0.78 |
| 04/23 | 3,405 | 3,410 | 3,350 | 3,365 | -1.17% | 100,600 | 1751億7022万 | -0.3% | 9.59 | 0.78 |
| 04/22 | 3,460 | 3,470 | 3,405 | 3,405 | -2.16% | 72,400 | 1772億5248万 | +0.83% | 9.7 | 0.79 |
| 04/21 | 3,500 | 3,510 | 3,470 | 3,480 | -0.14% | 59,400 | 1811億5672万 | +3.11% | 9.91 | 0.81 |
| 04/20 | 3,500 | 3,500 | 3,475 | 3,485 | 0% | 53,500 | 1814億1700万 | +3.41% | 9.93 | 0.81 |
| 04/17 | 3,520 | 3,520 | 3,485 | 3,485 | -0.99% | 48,900 | 1814億1700万 | +3.57% | 9.93 | 0.81 |
| 04/16 | 3,480 | 3,525 | 3,480 | 3,520 | +1.15% | 73,700 | 1832億3898万 | +4.58% | 10.03 | 0.82 |
| 04/15 | 3,515 | 3,535 | 3,475 | 3,480 | -0.43% | 84,200 | 1811億5672万 | +3.33% | 9.91 | 0.81 |
| 04/14 | 3,490 | 3,515 | 3,445 | 3,495 | +1.3% | 109,600 | 1819億3757万 | +3.68% | 9.96 | 0.81 |
| 04/13 | 3,465 | 3,485 | 3,425 | 3,450 | +0.15% | 136,800 | 1795億9502万 | +2.31% | 9.83 | 0.8 |
| 04/10 | 3,465 | 3,470 | 3,430 | 3,445 | +0.44% | 111,400 | 1793億3474万 | +1.98% | 9.82 | 0.8 |
| 04/09 | 3,435 | 3,490 | 3,420 | 3,430 | +0.44% | 115,400 | 1785億5389万 | +1.36% | 9.77 | 0.8 |
| 04/08 | 3,440 | 3,445 | 3,390 | 3,415 | +1.94% | 121,400 | 1777億7304万 | +0.83% | 9.73 | 0.8 |
| 04/07 | 3,345 | 3,360 | 3,320 | 3,350 | +0.15% | 66,300 | 1743億8937万 | -1.35% | 9.54 | 0.78 |
| 04/06 | 3,310 | 3,365 | 3,310 | 3,345 | +1.67% | 75,600 | 1741億2909万 | -2.02% | 9.53 | 0.78 |
| 04/03 | 3,265 | 3,310 | 3,260 | 3,290 | +0.61% | 86,700 | 1712億6598万 | -4.22% | 9.37 | 0.77 |
| 04/02 | 3,330 | 3,350 | 3,265 | 3,270 | -1.21% | 61,200 | 1702億2485万 | -5.41% | 9.32 | 0.76 |
| 04/01 | 3,295 | 3,310 | 3,275 | 3,310 | +2.64% | 85,300 | 1723億711万 | -4.89% | 9.43 | 0.77 |
| 03/31 | 3,215 | 3,270 | 3,210 | 3,225 | 0% | 99,400 | 1678億8230万 | -7.88% | 8.33 | 0.76 |
| 03/30 | 3,135 | 3,235 | 3,130 | 3,225 | -3.87% | 199,000 | 1678億8230万 | -8.43% | 8.33 | 0.76 |
| 03/27 | 3,350 | 3,380 | 3,320 | 3,355 | -0.3% | 208,200 | 1746億4965万 | -5.39% | 8.66 | 0.79 |
| 03/26 | 3,360 | 3,380 | 3,340 | 3,365 | +0.15% | 108,300 | 1751億7022万 | -5.58% | 8.69 | 0.79 |
| 03/25 | 3,370 | 3,390 | 3,340 | 3,360 | +2.28% | 82,200 | 1749億994万 | -6.12% | 8.67 | 0.79 |
| 03/24 | 3,295 | 3,320 | 3,275 | 3,285 | +1.7% | 164,500 | 1710億570万 | -8.6% | 8.48 | 0.78 |
| 03/23 | 3,210 | 3,250 | 3,165 | 3,230 | -2.71% | 210,500 | 1681億4259万 | -10.6% | 8.34 | 0.76 |
| 03/19 | 3,345 | 3,360 | 3,315 | 3,320 | -2.5% | 161,800 | 1728億2767万 | -8.67% | 8.57 | 0.78 |
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 | |
| 2008年 3月期 | 2,790 4/9 | 1,125 3/18 | 1,174,200 8/9 | - | - | +13.85% 4/28 | -23.21% 1/22 |
| 2009年 3月期 | 1,912 7/30 | 705 12/12 | 681,300 11/14 | - | - | +26.43% 4/3 | -38% 10/8 |
| 2010年 3月期 | 1,921 2/3 | 974 4/1 | 540,200 4/6 | - | - | +20.37% 8/3 | -9.64% 11/27 |
| 2011年 3月期 | 2,087 2/17 | 1,479 3/15 | 1,408,400 4/27 | 1098億6809万 | 778億6052万 | +8.8% 5/13 | -16.3% 3/15 |
| 2012年 3月期 | 2,042 4/1 | 1,461 12/19 | 469,200 5/13 | 1074億9910万 | 769億1292万 | +10.34% 2/22 | -14.59% 8/22 |
| 2013年 3月期 | 2,364 3/25 | 1,143 7/25 | 691,400 4/26 | 1244億5048万 | 601億7212万 | +13.33% 11/26 | -15.39% 6/4 |
| 2014年 3月期 | 2,624 5/23 | 1,695 3/27 | 495,900 12/13 | 1381億3793万 | 892億3163万 | +10.44% 7/3 | -12.31% 2/4 |
| 2015年 3月期 | 2,267 1/30 | 1,611 5/21 | 927,400 2/2 | 1193億4401万 | 848億953万 | +12.1% 11/4 | -10.33% 2/3 |
| 2016年 3月期 | 2,910 12/17 | 1,689 9/8 | 1,572,900 11/2 | 1531億9412万 | 889億1576万 | +15.42% 11/4 | -20.79% 2/12 |
| 2017年 3月期 | 2,425 10/6 | 1,574 6/28 | 1,335,200 11/1 | 1276億6177万 | 828億6170万 | +22.31% 8/1 | -18.18% 11/9 |
| 2018年 3月期 | 3,415 2/2 | 2,004 5/1 | 773,900 5/1 | 1797億7936万 | 1054億9863万 | +12.4% 2/1 | -6.98% 3/5 |
| 2019年 3月期 | 3,620 8/2 | 2,254 3/28 | 561,700 10/30 | 1905億7138万 | 1186億5964万 | +10.36% 8/2 | -15.38% 12/25 |
| 2020年 3月期 | 2,562 11/6 | 1,343 3/23 | 507,000 11/6 | 1348億7400万 | 707億93万 | +15.38% 11/7 | -24.9% 3/19 |
| 2021年 3月期 | 2,190 12/3 | 1,353 4/6 | 799,200 2/3 | 1152億9042万 | 712億2737万 | +21.82% 6/8 | -10.68% 7/31 |
| 2022年 3月期 | 1,893 4/5 | 1,238 3/9 | 653,500 9/28 | 996億5514万 | 651億7330万 | +6.59% 1/5 | -11.39% 3/9 |
| 2023年 3月期 | 1,560 3/9 | 1,237 4/13 | 318,300 5/30 | 821億2468万 | 651億2066万 | +9.87% 4/28 | -7.51% 9/30 |
| 2024年 3月期 | 2,312 3/29 | 1,509 4/6 | 942,100 2/5 | 1217億1299万 | 794億3984万 | +15.9% 2/5 | -11.09% 10/4 |
| 2025年 3月期 | 3,350 3/21 | 1,974 8/5 | 727,800 11/5 | 1743億8937万 | 1027億5959万 | +20.51% 11/14 | -17.02% 4/7 |
| 2026年 3月期 | 3,970 1/16 | 2,480 4/7 | 490,600 8/1 | 2066億6442万 | 1291億19万 | +11.08% 12/12 | -10.59% 3/23 |
| 最新 | 4,150 2026/8/14 | 154,000 | 2160億3459万 | +10.67% 3,750 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 80%（1.8倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 118%（2.18倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- 84%（1.84倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/08/14 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
705円（2008/12/12） - 489%（5.89倍）
4,150円（8/14）
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。
