フジオーゼックス（7299）の株価チャート
株価
6/23
- 前日 (6/22)
- 1,665
- 始値
- 1,665
- 高値
- 1,665
- 安値
- 1,623
- 終値 -0.78%
- 1,652
- 出来高 +129.63%
- 12,400
乖離率
- 株価（5日）
移動平均値 - -1.73%
1,681 - 株価（25日）
移動平均値 - -4.51%
1,730 - 出来高（5日）
移動平均値 - +81.82%
6,820
2026/01/26～2026/06/23
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 | ||||||||||
| 06/23 | 1,665 | 1,665 | 1,623 | 1,652 | -0.78% | 12,400 | 169億8214万 | -4.51% | 9.56 | 0.51 |
| 06/22 | 1,686 | 1,700 | 1,663 | 1,665 | -1.77% | 5,400 | 171億1578万 | -3.76% | 9.63 | 0.51 |
| 06/19 | 1,675 | 1,697 | 1,666 | 1,695 | +1.74% | 4,500 | 174億2417万 | -2.02% | 9.8 | 0.52 |
| 06/18 | 1,729 | 1,729 | 1,666 | 1,666 | -3.42% | 6,200 | 171億2606万 | -3.48% | 9.64 | 0.51 |
| 06/17 | 1,692 | 1,725 | 1,651 | 1,725 | +4.23% | 5,600 | 177億3256万 | +0.12% | 9.98 | 0.53 |
| 06/16 | 1,714 | 1,714 | 1,651 | 1,655 | -2.65% | 3,600 | 170億1298万 | -3.89% | 9.57 | 0.51 |
| 06/15 | 1,700 | 1,713 | 1,621 | 1,700 | +1.25% | 12,200 | 174億7557万 | -1.45% | 9.83 | 0.52 |
| 06/12 | 1,700 | 1,700 | 1,673 | 1,679 | -0.36% | 1,700 | 172億5970万 | -2.72% | 9.71 | 0.52 |
| 06/11 | 1,706 | 1,719 | 1,676 | 1,685 | -2.03% | 3,900 | 173億2137万 | -2.43% | 9.75 | 0.52 |
| 06/10 | 1,725 | 1,725 | 1,680 | 1,720 | +1.12% | 3,200 | 176億8117万 | -0.58% | 9.95 | 0.53 |
| 06/09 | 1,735 | 1,735 | 1,700 | 1,701 | -1.62% | 2,500 | 174億8585万 | -1.73% | 9.84 | 0.52 |
| 06/08 | 1,721 | 1,729 | 1,698 | 1,729 | -1.2% | 5,100 | 177億7368万 | -0.29% | 10 | 0.53 |
| 06/05 | 1,758 | 1,758 | 1,714 | 1,750 | +0.17% | 2,700 | 179億8956万 | +0.81% | 10.12 | 0.54 |
| 06/04 | 1,770 | 1,770 | 1,712 | 1,747 | -1.74% | 2,400 | 179億5872万 | +0.75% | 10.1 | 0.54 |
| 06/03 | 1,797 | 1,797 | 1,710 | 1,778 | -0.95% | 8,400 | 182億7739万 | +2.54% | 10.28 | 0.55 |
| 06/02 | 1,721 | 1,795 | 1,667 | 1,795 | +3.94% | 6,600 | 184億5215万 | +3.52% | 10.38 | 0.55 |
| 06/01 | 1,803 | 1,806 | 1,720 | 1,727 | -4.95% | 7,100 | 177億5312万 | -0.4% | 9.99 | 0.53 |
| 05/29 | 1,831 | 1,850 | 1,802 | 1,817 | +0.17% | 5,300 | 186億7830万 | +4.55% | 10.51 | 0.56 |
| 05/28 | 1,800 | 1,830 | 1,772 | 1,814 | +0.78% | 11,800 | 186億4746万 | +4.43% | 10.49 | 0.56 |
| 05/27 | 1,804 | 1,820 | 1,780 | 1,800 | -1.26% | 4,100 | 185億355万 | +3.63% | 10.41 | 0.55 |
| 05/26 | 1,771 | 1,844 | 1,755 | 1,823 | +3.23% | 13,800 | 187億3998万 | +4.83% | 10.54 | 0.56 |
| 05/25 | 1,783 | 1,787 | 1,751 | 1,766 | +1.09% | 7,400 | 181億5403万 | +1.55% | 10.21 | 0.54 |
| 05/22 | 1,713 | 1,761 | 1,713 | 1,747 | +2.16% | 8,700 | 179億5872万 | +0.34% | 10.1 | 0.54 |
| 05/21 | 1,705 | 1,710 | 1,690 | 1,710 | +0.35% | 3,600 | 175億7837万 | -1.95% | 9.89 | 0.53 |
| 05/20 | 1,674 | 1,704 | 1,660 | 1,704 | +2.4% | 6,200 | 175億1669万 | -2.57% | 9.86 | 0.52 |
| 05/19 | 1,631 | 1,706 | 1,631 | 1,664 | +0.79% | 10,500 | 171億550万 | -5.19% | 9.62 | 0.51 |
| 05/18 | 1,590 | 1,680 | 1,590 | 1,651 | +4.1% | 18,900 | 169億7186万 | -6.35% | 9.55 | 0.51 |
| 05/15 | 1,600 | 1,600 | 1,565 | 1,586 | -0.88% | 13,500 | 163億368万 | -10.34% | 9.17 | 0.49 |
| 05/14 | 1,710 | 1,710 | 1,580 | 1,600 | -6.54% | 28,700 | 164億4760万 | -10.01% | 9.25 | 0.49 |
| 05/13 | 1,728 | 1,745 | 1,712 | 1,712 | -0.06% | 3,300 | 175億9893万 | -4.2% | 9.9 | 0.53 |
| 05/12 | 1,735 | 1,735 | 1,712 | 1,713 | -0.64% | 2,700 | 176億921万 | -4.36% | 9.91 | 0.53 |
| 05/11 | 1,716 | 1,729 | 1,716 | 1,724 | +0.52% | 2,900 | 177億2228万 | -4.01% | 9.97 | 0.53 |
| 05/08 | 1,730 | 1,750 | 1,702 | 1,715 | -2% | 6,200 | 176億2977万 | -4.67% | 9.92 | 0.53 |
| 05/07 | 1,766 | 1,767 | 1,737 | 1,750 | 0% | 5,200 | 179億8956万 | -2.99% | 10.12 | 0.54 |
| 05/01 | 1,784 | 1,784 | 1,749 | 1,750 | -1.8% | 2,000 | 179億8956万 | -3.42% | 10.12 | 0.54 |
| 04/30 | 1,794 | 1,794 | 1,762 | 1,782 | +1.02% | 3,300 | 183億1851万 | -2.09% | 10.31 | 0.55 |
| 04/28 | 1,725 | 1,764 | 1,725 | 1,764 | +2.86% | 3,500 | 181億3347万 | -3.45% | 10.2 | 0.54 |
| 04/27 | 1,750 | 1,750 | 1,715 | 1,715 | -2.28% | 8,400 | 176億2977万 | -6.39% | 9.92 | 0.53 |
| 04/24 | 1,797 | 1,797 | 1,750 | 1,755 | -0.9% | 6,300 | 180億4096万 | -4.57% | 10.15 | 0.54 |
| 04/23 | 1,795 | 1,795 | 1,761 | 1,771 | -1.34% | 5,800 | 182億543万 | -4.17% | 10.24 | 0.54 |
| 04/22 | 1,814 | 1,814 | 1,750 | 1,795 | -1.05% | 9,000 | 184億5215万 | -3.34% | 10.38 | 0.55 |
| 04/21 | 1,810 | 1,816 | 1,800 | 1,814 | +0.28% | 3,400 | 186億4746万 | -2.68% | 10.49 | 0.56 |
| 04/20 | 1,810 | 1,811 | 1,800 | 1,809 | -0.06% | 4,700 | 185億9606万 | -3.31% | 10.46 | 0.56 |
| 04/17 | 1,823 | 1,823 | 1,802 | 1,810 | -1.52% | 2,800 | 186億634万 | -3.57% | 10.47 | 0.56 |
| 04/16 | 1,835 | 1,839 | 1,805 | 1,838 | +0.49% | 4,500 | 188億9418万 | -2.55% | 10.63 | 0.56 |
| 04/15 | 1,806 | 1,830 | 1,803 | 1,829 | +0.77% | 2,900 | 188億166万 | -3.38% | 10.58 | 0.56 |
| 04/14 | 1,840 | 1,840 | 1,815 | 1,815 | -0.93% | 2,000 | 186億5774万 | -4.57% | 10.5 | 0.56 |
| 04/13 | 1,802 | 1,849 | 1,802 | 1,832 | -0.27% | 3,400 | 188億3250万 | -3.98% | 10.6 | 0.56 |
| 04/10 | 1,850 | 1,850 | 1,837 | 1,837 | -0.7% | 800 | 188億8390万 | -4.17% | 10.63 | 0.56 |
| 04/09 | 1,834 | 1,851 | 1,812 | 1,850 | -0.32% | 2,800 | 190億1753万 | -3.95% | 10.7 | 0.57 |
| 04/08 | 1,825 | 1,856 | 1,805 | 1,856 | +2.88% | 7,800 | 190億7921万 | -3.98% | 10.74 | 0.57 |
| 04/07 | 1,820 | 1,825 | 1,800 | 1,804 | -0.77% | 3,600 | 185億4466万 | -7.15% | 10.43 | 0.55 |
| 04/06 | 1,818 | 1,829 | 1,818 | 1,818 | 0% | 1,500 | 186億8858万 | -7.2% | 10.52 | 0.56 |
| 04/03 | 1,804 | 1,818 | 1,798 | 1,818 | +0.5% | 4,900 | 186億8858万 | -7.86% | 10.52 | 0.56 |
| 04/02 | 1,842 | 1,842 | 1,809 | 1,809 | -1.9% | 3,700 | 185億9606万 | -8.96% | 10.46 | 0.56 |
| 04/01 | 1,800 | 1,845 | 1,800 | 1,844 | +2.44% | 8,400 | 189億5585万 | -7.89% | 10.67 | 0.57 |
| 03/31 | 1,845 | 1,845 | 1,797 | 1,800 | -2.44% | 7,400 | 185億355万 | -10.63% | 8.25 | 0.55 |
| 03/30 | 1,900 | 1,900 | 1,817 | 1,845 | -4.7% | 11,300 | 189億6613万 | -9.02% | 8.46 | 0.57 |
| 03/27 | 1,947 | 1,956 | 1,922 | 1,936 | -0.56% | 5,900 | 199億159万 | -5.1% | 8.88 | 0.59 |
| 03/26 | 1,941 | 1,968 | 1,941 | 1,947 | -0.66% | 4,600 | 200億1467万 | -4.98% | 8.93 | 0.6 |
| 03/25 | 1,940 | 1,990 | 1,904 | 1,960 | +2.94% | 9,000 | 201億4831万 | -4.72% | 8.99 | 0.6 |
| 03/24 | 1,916 | 1,917 | 1,891 | 1,904 | +0.69% | 4,400 | 195億7264万 | -7.75% | 8.73 | 0.59 |
| 03/23 | 1,955 | 1,956 | 1,882 | 1,891 | -4.2% | 16,900 | 194億3900万 | -8.82% | 8.67 | 0.58 |
| 03/19 | 1,997 | 2,004 | 1,971 | 1,974 | -1.15% | 8,500 | 202億9222万 | -5.19% | 9.05 | 0.61 |
| 03/18 | 1,975 | 2,064 | 1,975 | 1,997 | +1.11% | 8,500 | 205億2866万 | -4.22% | 9.16 | 0.61 |
| 03/17 | 1,970 | 1,990 | 1,970 | 1,975 | +0.41% | 2,200 | 203億250万 | -5.37% | 9.06 | 0.61 |
| 03/16 | 1,964 | 1,990 | 1,964 | 1,967 | -0.71% | 6,000 | 202億2026万 | -5.89% | 9.02 | 0.6 |
| 03/13 | 1,963 | 2,007 | 1,960 | 1,981 | -1.59% | 8,000 | 203億6418万 | -5.31% | 9.08 | 0.61 |
| 03/12 | 2,007 | 2,030 | 2,007 | 2,013 | -0.15% | 3,700 | 206億9313万 | -3.78% | 9.23 | 0.62 |
| 03/11 | 2,052 | 2,091 | 2,010 | 2,016 | -1.71% | 7,900 | 207億2397万 | -3.59% | 9.24 | 0.62 |
| 03/10 | 2,020 | 2,051 | 2,010 | 2,051 | +3.59% | 7,400 | 210億8376万 | -1.91% | 9.4 | 0.63 |
| 03/09 | 2,000 | 2,001 | 1,956 | 1,980 | -2.99% | 9,800 | 203億5390万 | -5.26% | 9.08 | 0.61 |
| 03/06 | 2,072 | 2,084 | 2,041 | 2,041 | -1.5% | 4,000 | 209億8096万 | -2.39% | 9.36 | 0.63 |
| 03/05 | 2,051 | 2,138 | 2,051 | 2,072 | +2.27% | 7,200 | 212億9964万 | -0.96% | 9.5 | 0.64 |
| 03/04 | 2,067 | 2,150 | 2,000 | 2,026 | -4.3% | 16,800 | 208億2677万 | -3.25% | 9.29 | 0.62 |
| 03/03 | 2,208 | 2,208 | 2,117 | 2,117 | -3.64% | 11,000 | 217億6223万 | +0.91% | 9.71 | 0.65 |
| 03/02 | 2,168 | 2,198 | 2,134 | 2,197 | +1.24% | 10,000 | 225億8461万 | +4.67% | 10.07 | 0.68 |
| 02/27 | 2,155 | 2,187 | 2,155 | 2,170 | +0.28% | 5,500 | 223億705万 | +3.73% | 9.95 | 0.67 |
| 02/26 | 2,200 | 2,201 | 2,160 | 2,164 | -0.96% | 6,600 | 222億4537万 | +3.69% | 9.92 | 0.66 |
| 02/25 | 2,161 | 2,220 | 2,150 | 2,185 | +2.29% | 10,300 | 224億6125万 | +5% | 10.02 | 0.67 |
| 02/24 | 2,152 | 2,152 | 2,114 | 2,136 | -0.79% | 9,400 | 219億5754万 | +2.94% | 9.79 | 0.66 |
| 02/20 | 2,155 | 2,157 | 2,130 | 2,153 | -0.09% | 5,300 | 221億3230万 | +4.01% | 9.87 | 0.66 |
| 02/19 | 2,156 | 2,180 | 2,150 | 2,155 | +0.51% | 3,200 | 221億5286万 | +4.36% | 9.88 | 0.66 |
| 02/18 | 2,170 | 2,175 | 2,129 | 2,144 | -0.97% | 9,500 | 220億3978万 | +4.18% | 9.83 | 0.66 |
| 02/17 | 2,145 | 2,250 | 2,145 | 2,165 | +1.26% | 20,400 | 222億5565万 | +5.61% | 9.93 | 0.67 |
| 02/16 | 2,150 | 2,154 | 2,110 | 2,138 | -0.09% | 6,900 | 219億7810万 | +4.8% | 9.8 | 0.66 |
| 02/13 | 2,099 | 2,173 | 2,098 | 2,140 | +2.1% | 22,800 | 219億9866万 | +5.31% | 9.81 | 0.66 |
| 02/12 | 2,080 | 2,099 | 2,074 | 2,096 | +2.49% | 6,400 | 215億4635万 | +3.56% | 9.61 | 0.64 |
| 02/10 | 2,051 | 2,066 | 2,040 | 2,045 | -0.24% | 6,500 | 210億2208万 | +1.29% | 9.38 | 0.63 |
| 02/09 | 2,084 | 2,084 | 2,045 | 2,050 | +0.24% | 9,100 | 210億7348万 | +1.79% | 9.4 | 0.63 |
| 02/06 | 2,015 | 2,045 | 2,002 | 2,045 | +1.49% | 8,300 | 210億2208万 | +1.79% | 9.38 | 0.63 |
| 02/05 | 1,990 | 2,033 | 1,990 | 2,015 | +1.46% | 5,200 | 207億1369万 | +0.6% | 9.24 | 0.62 |
| 02/04 | 1,988 | 2,001 | 1,986 | 1,986 | -0.3% | 5,800 | 204億1558万 | -0.55% | 9.11 | 0.61 |
| 02/03 | 2,017 | 2,017 | 1,991 | 1,992 | -0.85% | 11,200 | 204億7726万 | -0.1% | 9.13 | 0.61 |
| 02/02 | 2,034 | 2,044 | 1,984 | 2,009 | -1.23% | 16,100 | 206億5201万 | +1.01% | 9.21 | 0.62 |
| 01/30 | 1,999 | 2,035 | 1,993 | 2,034 | +1.75% | 14,700 | 209億901万 | +2.52% | 9.33 | 0.62 |
| 01/29 | 2,000 | 2,010 | 1,929 | 1,999 | -3.43% | 49,500 | 205億4922万 | +1.11% | 9.17 | 0.61 |
| 01/28 | 2,115 | 2,128 | 2,045 | 2,070 | -1.94% | 27,600 | 212億7908万 | +4.97% | 9.49 | 0.64 |
| 01/27 | 2,137 | 2,142 | 2,089 | 2,111 | -1.22% | 9,500 | 217億55万 | +7.38% | 9.68 | 0.65 |
| 01/26 | 2,150 | 2,150 | 2,095 | 2,137 | +0.33% | 17,800 | 219億6782万 | +9.31% | 9.8 | 0.66 |
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 | 1,330 665 7/10 | 704 352 3/17 | 32,000 64,000 2/15 | - | - | +9.8% 5/9 | -11.07% 3/17 |
| 2009年 3月期 | 866 433 7/25 | 390 195 3/19 | 20,500 41,000 4/2 | - | - | +10.34% 5/14 | -24.93% 10/10 |
| 2010年 3月期 | 594 297 2/3 297 2/2 | 388 194 4/3 | 29,000 58,000 5/8 | - | - | +19.88% 4/30 | -7.98% 9/14 |
| 2011年 3月期 | 830 415 3/7 | 484 242 3/15 | 83,000 166,000 3/15 | 85億3219万 | 49億7539万 | +16.95% 2/16 | -29.62% 3/15 |
| 2012年 3月期 | 758 379 3/28 379 7/19 他2件 | 560 280 10/5 | 38,000 76,000 9/8 | 77億9205万 | 57億5666万 | +10.71% 7/8 | -13.74% 8/9 |
| 2013年 3月期 | 830 415 1/25 | 592 296 11/14 | 38,000 76,000 1/28 | 85億3219万 | 60億8561万 | +14.09% 1/25 | -9.79% 6/6 |
| 2014年 3月期 | 1,068 534 10/25 | 722 361 4/2 | 45,500 91,000 7/24 | 109億7877万 | 74億2197万 | +16.44% 5/20 | -12.71% 6/7 |
| 2015年 3月期 | 1,230 615 3/26 | 802 401 5/22 | 162,500 325,000 3/26 | 126億4409万 | 82億4435万 | +9.37% 3/26 | -6.55% 5/21 |
| 2016年 3月期 | 1,126 563 4/16 | 746 373 2/12 | 20,500 41,000 4/28 | 115億7499万 | 76億6869万 | +8.99% 11/30 | -16.76% 2/12 |
| 2017年 3月期 | 896 448 4/1 | 680 340 9/7 | 33,000 66,000 11/24 | 92億1065万 | 69億9023万 | +9.65% 12/19 | -9.55% 6/16 |
| 2018年 3月期 | 1,416 7,080 1/29 | 730 365 4/14 | 169,000 33,800 1/29 | 145億5612万 | 75億421万 | +22.72% 1/30 | -13.97% 5/9 |
| 2019年 3月期 | 1,230 6,150 4/27 | 611 3,055 12/25 | 52,000 10,400 5/15 | 126億4409万 | 62億8092万 | +7.76% 4/25 | -18.42% 12/25 |
| 2020年 3月期 | 802 4,010 5/7 | 438 2,191 3/23 | 45,000 9,000 3/19 | 82億4435万 | 45億458万 | +7.23% 11/25 | -25.38% 3/19 |
| 2021年 3月期 | 605 3,025 3/22 | 440 2,202 8/7 | 125,500 25,100 2/2 | 62億1924万 | 45億2720万 | +30.01% 5/6 | -7.28% 8/7 |
| 2022年 3月期 | 899 4,495 7/27 | 556 2,781 4/1 | 229,000 45,800 5/6 | 92億4149万 | 57億1759万 | +15.22% 6/29 | -12.6% 8/20 |
| 2023年 3月期 | 680 3,400 3/6 3,400 3/2 他2件 | 581 2,907 10/3 | 35,500 7,100 4/28 | 69億9023万 | 59億7664万 | +8.5% 4/12 | -5.04% 5/8 |
| 2024年 3月期 | 1,722 8,610 3/8 | 620 3,100 5/30 | 714,000 142,800 7/28 | 177億172万 | 63億7344万 | +23.62% 11/30 | -8.64% 10/4 |
| 2025年 3月期 | 1,700 4/12 | 999 8/5 | 312,600 5/8 | 174億7557万 | 102億6947万 | +14.64% 5/7 | -27.87% 8/5 |
| 2026年 3月期 | 2,250 2/17 | 1,100 4/7 | 73,200 4/7 | 231億2943万 | 113億772万 | +11.21% 12/18 | -10.62% 3/31 |
| 最新 | 1,652 2026/6/23 | 12,400 | 169億8214万 | -4.51% 1,730 | |||
年間値上がり率
- 1995/12/27 vs 1994/12/30
- -39%（0.61倍）
- 1996/12/30 vs 1995/12/27
- -31%（0.69倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/29 vs 1997/12/30
- -31%（0.69倍）
- 1999/12/30 vs 1998/12/29
- -8%（0.92倍）
- 2000/12/26 vs 1999/12/30
- 24%（1.24倍）
- 2001/12/26 vs 2000/12/26
- 0%（1倍）
- 2002/12/30 vs 2001/12/26
- -5%（0.95倍）
- 2003/12/29 vs 2002/12/30
- 28%（1.28倍）
- 2004/12/30 vs 2003/12/29
- 82%（1.82倍）
- 2005/12/30 vs 2004/12/30
- 161%（2.61倍）
- 2006/12/29 vs 2005/12/30
- -50%（0.5倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/26 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/26
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/29 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/29
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 42%（1.42倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 75%（1.75倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 68%（1.68倍）
- 2026/06/23 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
280円（1999/02/24） - 490%（5.9倍）
1,652円（6/23）
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。
