エフ・シー・シー（7296）の株価チャート
株価
6/3
- 前日 (6/2)
- 3,430
- 始値
- 3,425
- 高値
- 3,485
- 安値
- 3,415
- 終値 +0.87%
- 3,460
- 出来高 +18.11%
- 108,900
乖離率
- 株価（5日）
移動平均値 - +0.52%
3,442 - 株価（25日）
移動平均値 - +2.06%
3,390 - 出来高（5日）
移動平均値 - -22.89%
141,220
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 3,425 | 3,485 | 3,415 | 3,460 | +0.87% | 108,900 | 1801億1559万 | +2.06% | 11.17 | 0.82 |
| 06/02 | 3,405 | 3,445 | 3,360 | 3,430 | -0.44% | 92,200 | 1785億5389万 | +1.27% | 11.08 | 0.81 |
| 06/01 | 3,450 | 3,480 | 3,380 | 3,445 | -1.01% | 124,600 | 1793億3474万 | +1.74% | 11.12 | 0.81 |
| 05/29 | 3,405 | 3,480 | 3,390 | 3,480 | +2.5% | 265,700 | 1811億5672万 | +2.75% | 11.24 | 0.82 |
| 05/28 | 3,365 | 3,435 | 3,360 | 3,395 | +0.74% | 114,700 | 1767億3191万 | +0.24% | 10.96 | 0.8 |
| 05/27 | 3,350 | 3,380 | 3,335 | 3,370 | +1.51% | 131,600 | 1754億3050万 | -0.62% | 10.88 | 0.8 |
| 05/26 | 3,330 | 3,335 | 3,295 | 3,320 | -0.9% | 135,300 | 1728億2767万 | -2.27% | 10.72 | 0.78 |
| 05/25 | 3,350 | 3,400 | 3,340 | 3,350 | +0.45% | 96,200 | 1743億8937万 | -1.56% | 10.82 | 0.79 |
| 05/22 | 3,380 | 3,380 | 3,310 | 3,335 | -0.45% | 154,700 | 1736億852万 | -2.17% | 10.77 | 0.79 |
| 05/21 | 3,325 | 3,380 | 3,325 | 3,350 | +1.67% | 106,100 | 1743億8937万 | -1.87% | 10.82 | 0.79 |
| 05/20 | 3,330 | 3,330 | 3,265 | 3,295 | -2.08% | 110,200 | 1715億2626万 | -3.57% | 10.64 | 0.78 |
| 05/19 | 3,360 | 3,385 | 3,340 | 3,365 | +0.15% | 115,400 | 1751億7022万 | -1.69% | 10.87 | 0.79 |
| 05/18 | 3,400 | 3,410 | 3,330 | 3,360 | -2.18% | 153,600 | 1749億994万 | -1.9% | 10.85 | 0.79 |
| 05/15 | 3,410 | 3,460 | 3,400 | 3,435 | -0.43% | 140,700 | 1788億1418万 | +0.32% | 11.09 | 0.81 |
| 05/14 | 3,470 | 3,485 | 3,405 | 3,450 | +0.44% | 195,500 | 1795億9502万 | +0.85% | 11.14 | 0.82 |
| 05/13 | 3,430 | 3,510 | 3,415 | 3,435 | -0.87% | 141,300 | 1788億1418万 | +0.62% | 11.09 | 0.81 |
| 05/12 | 3,495 | 3,505 | 3,445 | 3,465 | -0.14% | 109,000 | 1803億7587万 | +1.67% | 11.19 | 0.82 |
| 05/11 | 3,435 | 3,475 | 3,425 | 3,470 | +1.31% | 90,400 | 1806億3615万 | +2% | 11.2 | 0.82 |
| 05/08 | 3,420 | 3,430 | 3,370 | 3,425 | +0.29% | 115,600 | 1782億9361万 | +0.97% | 11.06 | 0.81 |
| 05/07 | 3,390 | 3,430 | 3,360 | 3,415 | +2.09% | 135,200 | 1777億7304万 | +0.92% | 11.03 | 0.81 |
| 05/01 | 3,330 | 3,365 | 3,290 | 3,345 | +0.15% | 103,900 | 1741億2909万 | -1.06% | 10.8 | 0.79 |
| 04/30 | 3,350 | 3,360 | 3,330 | 3,340 | -1.04% | 93,700 | 1738億6881万 | -1.24% | 10.78 | 0.79 |
| 04/28 | 3,335 | 3,375 | 3,305 | 3,375 | +1.66% | 90,900 | 1756億9078万 | -0.24% | 10.9 | 0.8 |
| 04/27 | 3,300 | 3,345 | 3,300 | 3,320 | -0.3% | 84,400 | 1728億2767万 | -1.75% | 10.72 | 0.78 |
| 04/24 | 3,350 | 3,370 | 3,315 | 3,330 | -1.04% | 66,700 | 1733億4824万 | -1.36% | 10.75 | 0.79 |
| 04/23 | 3,405 | 3,410 | 3,350 | 3,365 | -1.17% | 100,600 | 1751億7022万 | -0.3% | 10.87 | 0.79 |
| 04/22 | 3,460 | 3,470 | 3,405 | 3,405 | -2.16% | 72,400 | 1772億5248万 | +0.83% | 10.99 | 0.8 |
| 04/21 | 3,500 | 3,510 | 3,470 | 3,480 | -0.14% | 59,400 | 1811億5672万 | +3.11% | 11.24 | 0.82 |
| 04/20 | 3,500 | 3,500 | 3,475 | 3,485 | 0% | 53,500 | 1814億1700万 | +3.41% | 11.25 | 0.82 |
| 04/17 | 3,520 | 3,520 | 3,485 | 3,485 | -0.99% | 48,900 | 1814億1700万 | +3.57% | 11.25 | 0.82 |
| 04/16 | 3,480 | 3,525 | 3,480 | 3,520 | +1.15% | 73,700 | 1832億3898万 | +4.58% | 11.37 | 0.83 |
| 04/15 | 3,515 | 3,535 | 3,475 | 3,480 | -0.43% | 84,200 | 1811億5672万 | +3.33% | 11.24 | 0.82 |
| 04/14 | 3,490 | 3,515 | 3,445 | 3,495 | +1.3% | 109,600 | 1819億3757万 | +3.68% | 11.29 | 0.83 |
| 04/13 | 3,465 | 3,485 | 3,425 | 3,450 | +0.15% | 136,800 | 1795億9502万 | +2.31% | 11.14 | 0.82 |
| 04/10 | 3,465 | 3,470 | 3,430 | 3,445 | +0.44% | 111,400 | 1793億3474万 | +1.98% | 11.12 | 0.81 |
| 04/09 | 3,435 | 3,490 | 3,420 | 3,430 | +0.44% | 115,400 | 1785億5389万 | +1.36% | 11.08 | 0.81 |
| 04/08 | 3,440 | 3,445 | 3,390 | 3,415 | +1.94% | 121,400 | 1777億7304万 | +0.83% | 11.03 | 0.81 |
| 04/07 | 3,345 | 3,360 | 3,320 | 3,350 | +0.15% | 66,300 | 1743億8937万 | -1.35% | 10.82 | 0.79 |
| 04/06 | 3,310 | 3,365 | 3,310 | 3,345 | +1.67% | 75,600 | 1741億2909万 | -2.02% | 10.8 | 0.79 |
| 04/03 | 3,265 | 3,310 | 3,260 | 3,290 | +0.61% | 86,700 | 1712億6598万 | -4.22% | 10.62 | 0.78 |
| 04/02 | 3,330 | 3,350 | 3,265 | 3,270 | -1.21% | 61,200 | 1702億2485万 | -5.41% | 10.56 | 0.77 |
| 04/01 | 3,295 | 3,310 | 3,275 | 3,310 | +2.64% | 85,300 | 1723億711万 | -4.89% | 10.69 | 0.78 |
| 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 |
| 03/18 | 3,400 | 3,410 | 3,380 | 3,405 | +1.34% | 104,900 | 1772億5248万 | -6.81% | 8.79 | 0.8 |
| 03/17 | 3,390 | 3,390 | 3,340 | 3,360 | +0.15% | 81,300 | 1749億994万 | -8.4% | 8.67 | 0.79 |
| 03/16 | 3,365 | 3,395 | 3,350 | 3,355 | 0% | 145,700 | 1746億4965万 | -8.93% | 8.66 | 0.79 |
| 03/13 | 3,430 | 3,445 | 3,335 | 3,355 | -4.14% | 211,100 | 1746億4965万 | -9.28% | 8.66 | 0.79 |
| 03/12 | 3,570 | 3,570 | 3,485 | 3,500 | -1.96% | 103,200 | 1821億9785万 | -5.51% | 9.04 | 0.83 |
| 03/11 | 3,600 | 3,615 | 3,570 | 3,570 | +0.42% | 74,300 | 1858億4181万 | -3.9% | 9.22 | 0.84 |
| 03/10 | 3,555 | 3,605 | 3,525 | 3,555 | +0.99% | 97,400 | 1850億6096万 | -4.46% | 9.18 | 0.84 |
| 03/09 | 3,445 | 3,525 | 3,440 | 3,520 | -2.49% | 129,100 | 1832億3898万 | -5.6% | 9.09 | 0.83 |
| 03/06 | 3,560 | 3,615 | 3,550 | 3,610 | +0.28% | 99,000 | 1879億2407万 | -3.42% | 9.32 | 0.85 |
| 03/05 | 3,630 | 3,645 | 3,595 | 3,600 | +2.71% | 117,200 | 1874億350万 | -3.79% | 9.29 | 0.85 |
| 03/04 | 3,550 | 3,580 | 3,465 | 3,505 | -3.58% | 156,500 | 1824億5813万 | -6.53% | 9.05 | 0.83 |
| 03/03 | 3,755 | 3,755 | 3,610 | 3,635 | -4.22% | 136,500 | 1892億2548万 | -3.4% | 9.38 | 0.86 |
| 03/02 | 3,750 | 3,795 | 3,720 | 3,795 | -1.81% | 109,700 | 1975億5453万 | +0.56% | 9.8 | 0.9 |
| 02/27 | 3,820 | 3,865 | 3,800 | 3,865 | +0.39% | 90,400 | 2011億9848万 | +2.3% | 9.98 | 0.91 |
| 02/26 | 3,840 | 3,870 | 3,825 | 3,850 | -0.13% | 90,300 | 2004億1764万 | +1.88% | 9.94 | 0.91 |
| 02/25 | 3,850 | 3,880 | 3,810 | 3,855 | +1.05% | 90,100 | 2006億7792万 | +1.96% | 9.95 | 0.91 |
| 02/24 | 3,775 | 3,845 | 3,760 | 3,815 | +1.46% | 129,200 | 1985億9566万 | +0.82% | 9.85 | 0.9 |
| 02/20 | 3,785 | 3,785 | 3,745 | 3,760 | -1.96% | 76,400 | 1957億3255万 | -0.79% | 9.71 | 0.89 |
| 02/19 | 3,760 | 3,845 | 3,755 | 3,835 | +1.19% | 70,900 | 1996億3679万 | +1.03% | 9.9 | 0.91 |
| 02/18 | 3,770 | 3,815 | 3,760 | 3,790 | +1.2% | 69,400 | 1972億9424万 | -0.21% | 9.79 | 0.9 |
| 02/17 | 3,750 | 3,760 | 3,720 | 3,745 | +0.27% | 46,100 | 1949億5170万 | -1.47% | 9.67 | 0.88 |
| 02/16 | 3,760 | 3,780 | 3,725 | 3,735 | -0.4% | 71,600 | 1944億3113万 | -1.79% | 9.64 | 0.88 |
| 02/13 | 3,780 | 3,795 | 3,730 | 3,750 | -1.06% | 68,300 | 1952億1198万 | -1.42% | 9.68 | 0.89 |
| 02/12 | 3,765 | 3,810 | 3,765 | 3,790 | -0.39% | 98,800 | 1972億9424万 | -0.34% | 9.79 | 0.9 |
| 02/10 | 3,725 | 3,805 | 3,720 | 3,805 | +1.47% | 94,600 | 1980億7509万 | +0.13% | 9.82 | 0.9 |
| 02/09 | 3,805 | 3,825 | 3,750 | 3,750 | 0% | 112,300 | 1952億1198万 | -1.24% | 9.68 | 0.89 |
| 02/06 | 3,690 | 3,755 | 3,670 | 3,750 | +0.81% | 135,400 | 1952億1198万 | -1.19% | 9.68 | 0.89 |
| 02/05 | 3,805 | 3,830 | 3,680 | 3,720 | +6.44% | 310,200 | 1936億5029万 | -1.95% | 9.6 | 0.88 |
| 02/04 | 3,785 | 3,820 | 3,470 | 3,495 | -7.17% | 287,000 | 1819億3757万 | -7.91% | 9.02 | 0.83 |
| 02/03 | 3,750 | 3,790 | 3,735 | 3,765 | +0.94% | 86,000 | 1959億9283万 | -1.05% | 9.72 | 0.89 |
| 02/02 | 3,815 | 3,825 | 3,720 | 3,730 | -0.8% | 77,700 | 1941億7085万 | -1.97% | 9.63 | 0.88 |
| 01/30 | 3,755 | 3,775 | 3,725 | 3,760 | +0.67% | 73,500 | 1957億3255万 | -1.21% | 9.71 | 0.89 |
| 01/29 | 3,705 | 3,745 | 3,665 | 3,735 | +0.54% | 76,800 | 1944億3113万 | -1.89% | 9.64 | 0.88 |
| 01/28 | 3,765 | 3,765 | 3,710 | 3,715 | -2.24% | 88,100 | 1933億9000万 | -2.42% | 9.59 | 0.88 |
| 01/27 | 3,810 | 3,825 | 3,780 | 3,800 | -0.78% | 82,000 | 1978億1481万 | -0.18% | 9.81 | 0.9 |
| 01/26 | 3,830 | 3,845 | 3,810 | 3,830 | -1.79% | 83,800 | 1993億7650万 | +0.74% | 9.89 | 0.9 |
| 01/23 | 3,900 | 3,930 | 3,875 | 3,900 | 0% | 93,400 | 2030億2046万 | +2.74% | 10.07 | 0.92 |
| 01/22 | 3,930 | 3,935 | 3,870 | 3,900 | +0.13% | 105,500 | 2030億2046万 | +2.88% | 10.07 | 0.92 |
| 01/21 | 3,845 | 3,895 | 3,830 | 3,895 | -0.26% | 47,700 | 2027億6018万 | +2.88% | 10.06 | 0.92 |
| 01/20 | 3,930 | 3,950 | 3,895 | 3,905 | -0.64% | 66,100 | 2032億8074万 | +3.53% | 10.08 | 0.92 |
| 01/19 | 3,930 | 3,940 | 3,875 | 3,930 | -0.51% | 50,700 | 2045億8216万 | +4.58% | 10.15 | 0.93 |
| 01/16 | 3,885 | 3,970 | 3,880 | 3,950 | +1.02% | 62,300 | 2056億2329万 | +5.56% | 10.2 | 0.93 |
| 01/15 | 3,870 | 3,910 | 3,865 | 3,910 | +0.64% | 55,000 | 2035億4103万 | +4.97% | 10.09 | 0.92 |
| 01/14 | 3,875 | 3,905 | 3,860 | 3,885 | +0.26% | 77,000 | 2022億3961万 | +4.77% | 10.03 | 0.92 |
| 01/13 | 3,855 | 3,890 | 3,840 | 3,875 | +2.38% | 91,900 | 2017億1905万 | +4.87% | 10 | 0.92 |
| 01/09 | 3,795 | 3,840 | 3,785 | 3,785 | +0.66% | 86,000 | 1970億3396万 | +2.88% | 9.77 | 0.89 |
| 01/08 | 3,720 | 3,770 | 3,690 | 3,760 | +0.4% | 109,100 | 1957億3255万 | +2.48% | 9.71 | 0.89 |
| 01/07 | 3,695 | 3,755 | 3,685 | 3,745 | +0.81% | 76,900 | 1949億5170万 | +2.38% | 9.67 | 0.88 |
| 01/06 | 3,750 | 3,775 | 3,705 | 3,715 | 0% | 80,500 | 1933億9000万 | +1.89% | 9.59 | 0.88 |
| 01/05 | 3,720 | 3,750 | 3,700 | 3,715 | +0.13% | 78,000 | 1933億9000万 | +2.26% | 9.59 | 0.88 |
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 | 3,460 2026/6/3 | 108,900 | 1801億1559万 | +2.06% 3,390 | |||
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）
- 2026/06/03 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
705円（2008/12/12） - 391%（4.91倍）
3,460円（6/3）
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。
