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
09/28	2,255	2,329	2,230	2,312	+3.31%	666,700	-	+9.89%	-	-
09/25	2,079	2,240	2,073	2,238	+8.8%	760,400	-	+7.03%	-	-
09/24	2,087	2,088	2,017	2,057	-1.44%	514,800	-	-1.34%	-	-
09/18	2,070	2,090	2,028	2,087	+1.07%	553,700	-	+0.05%	-	-
09/17	2,075	2,111	2,033	2,065	+0.15%	389,900	-	-0.96%	-	-
09/16	2,025	2,088	2,025	2,062	+1.98%	446,400	-	-1.01%	-	-
09/15	2,062	2,074	2,001	2,022	-1.17%	349,600	-	-2.65%	-	-
09/14	2,030	2,070	2,000	2,046	+0.64%	532,800	-	-1.11%	-	-
09/11	1,995	2,041	1,893	2,033	-6.14%	1,569,200	-	-1.45%	-	-
09/10	2,077	2,186	2,077	2,166	+4.34%	326,900	-	+5.2%	-	-
09/09	2,084	2,110	2,058	2,076	-0.81%	210,100	-	+1.42%	-	-
09/08	2,128	2,144	2,090	2,093	-2.2%	181,400	-	+2.8%	-	-
09/07	2,159	2,169	2,127	2,140	-0.88%	231,800	-	+5.63%	-	-
09/04	2,210	2,219	2,102	2,159	-1.33%	360,700	-	+7.04%	-	-
09/03	2,161	2,207	2,137	2,188	+2.34%	372,500	-	+9.13%	-	-
09/02	2,108	2,155	2,094	2,138	+0.28%	428,600	-	+7.33%	-	-
09/01	2,213	2,225	2,116	2,132	-5.37%	707,100	-	+7.41%	-	-
08/31	2,152	2,253	2,131	2,253	+4.69%	769,100	-	+13.67%	-	-
08/28	2,105	2,169	2,088	2,152	+2.57%	304,900	-	+9.13%	-	-
08/27	2,058	2,110	2,045	2,098	+2.34%	203,800	-	+6.77%	-	-
08/26	2,018	2,079	2,008	2,050	+1.69%	275,300	-	+4.65%	-	-
08/25	2,000	2,031	1,994	2,016	+1.56%	165,500	-	+3.17%	-	-
08/24	2,044	2,044	1,979	1,985	-1.34%	202,900	-	+2.11%	-	-
08/21	2,024	2,043	2,003	2,012	-0.64%	221,200	-	+3.66%	-	-
08/20	1,982	2,038	1,969	2,025	+2.17%	580,200	-	+4.6%	-	-
08/19	2,007	2,059	1,971	1,982	-4.76%	331,500	-	+2.8%	-	-
08/18	2,091	2,133	2,079	2,081	+0.14%	363,300	-	+8.33%	-	-
08/17	2,084	2,123	2,052	2,078	+0.05%	263,500	-	+8.85%	-	-
08/14	2,020	2,103	2,019	2,077	+3.13%	481,600	-	+9.37%	-	-
08/13	1,950	2,038	1,931	2,014	+5.11%	423,000	-	+6.56%	-	-
08/12	1,862	1,927	1,833	1,916	+5.16%	508,300	-	+1.86%	-	-
08/10	1,900	1,905	1,822	1,822	-4.16%	427,300	-	-2.93%	-	-
08/07	1,920	1,929	1,882	1,901	-0.99%	216,600	-	+1.28%	-	-
08/06	1,890	1,964	1,885	1,920	+2.67%	289,400	-	+2.51%	-	-
08/05	1,843	1,881	1,816	1,870	+3.31%	234,400	-	+0.21%	-	-
08/04	1,840	1,876	1,789	1,810	-1.79%	399,100	-	-2.69%	-	-
08/03	1,846	1,902	1,804	1,843	-3.51%	671,600	-	-0.81%	-	-
07/31	1,882	2,074	1,840	1,910	+3.69%	1,053,800	-	+3.08%	-	-
07/30	1,826	1,857	1,800	1,842	-1.18%	352,300	-	-0.05%	-	-
07/29	1,971	1,974	1,825	1,864	-5.76%	400,500	-	+1.58%	-	-
07/28	2,045	2,052	1,971	1,978	-3.7%	384,400	-	+8.21%	-	-
07/27	2,019	2,070	2,002	2,054	+2.85%	367,500	-	+13.04%	-	-
07/24	1,949	2,019	1,932	1,997	+1.01%	310,900	-	+10.88%	-	-
07/23	1,948	1,994	1,936	1,977	+1.59%	200,300	-	+10.51%	-	-
07/22	1,946	1,975	1,919	1,946	+0.72%	420,700	-	+9.51%	-	-
07/21	1,810	1,949	1,791	1,932	+8.85%	766,900	-	+9.21%	-	-
07/17	1,855	1,882	1,728	1,775	-6.33%	432,600	-	+0.62%	-	-
07/16	1,876	1,918	1,870	1,895	0%	264,900	-	+7.49%	-	-
07/15	1,845	1,898	1,826	1,895	+3.84%	248,900	-	+8.04%	-	-
07/14	1,810	1,838	1,776	1,825	+1.56%	202,100	-	+4.52%	-	-
07/13	1,801	1,833	1,788	1,797	-0.11%	204,100	-	+3.28%	-	-
07/10	1,847	1,869	1,793	1,799	-1.05%	227,800	-	+3.81%	-	-
07/09	1,826	1,830	1,787	1,818	-2.05%	410,500	-	+5.39%	-	-
07/08	1,785	1,878	1,776	1,856	+4.27%	559,200	-	+8.16%	-	-
07/07	1,825	1,873	1,753	1,780	-1.98%	534,800	-	+4.34%	-	-
07/06	1,824	1,844	1,790	1,816	-0.49%	226,600	-	+6.89%	-	-
07/03	1,800	1,825	1,783	1,825	+1.39%	317,300	-	+7.99%	-	-
07/02	1,762	1,817	1,753	1,800	+3.63%	409,100	-	+7.08%	-	-
07/01	1,734	1,750	1,724	1,737	+0.99%	200,400	-	+3.76%	-	-
06/30	1,765	1,777	1,717	1,720	-2.6%	332,000	-	+2.93%	-	-
06/29	1,731	1,766	1,716	1,766	+2.61%	512,600	-	+5.75%	-	-
06/26	1,680	1,721	1,670	1,721	+3.18%	461,600	-	+3.18%	-	-
06/25	1,680	1,680	1,656	1,668	+1.34%	219,900	-	+0.06%	-	-
06/24	1,674	1,694	1,625	1,646	-2.08%	336,200	-	-1.44%	-	-
06/23	1,702	1,716	1,680	1,681	-0.88%	245,900	-	+0.48%	-	-
06/22	1,653	1,703	1,651	1,696	+2.17%	306,700	-	+1.31%	-	-
06/19	1,680	1,681	1,627	1,660	-2.01%	450,400	-	-0.78%	-	-
06/18	1,719	1,737	1,683	1,694	+0.65%	250,600	-	+1.19%	-	-
06/17	1,761	1,782	1,681	1,683	-3.5%	445,800	-	+0.48%	-	-
06/16	1,768	1,788	1,710	1,744	-2.62%	239,300	-	+3.81%	-	-
06/15	1,800	1,838	1,780	1,791	+2.28%	334,800	-	+6.8%	-	-
06/12	1,732	1,774	1,724	1,751	+3.43%	410,900	-	+4.72%	-	-
06/11	1,686	1,710	1,647	1,693	+0.65%	291,500	-	+1.44%	-	-
06/10	1,680	1,740	1,675	1,682	-0.18%	278,100	-	+0.84%	-	-
06/09	1,629	1,704	1,629	1,685	+4.72%	379,300	-	+1.14%	-	-
06/08	1,555	1,609	1,550	1,609	-0.19%	323,100	-	-3.25%	-	-
06/05	1,630	1,634	1,595	1,612	+1.26%	313,900	-	-3.13%	-	-
06/04	1,559	1,619	1,545	1,592	+0.19%	343,600	-	-4.15%	-	-
06/03	1,629	1,639	1,571	1,589	-2.28%	358,000	-	-4.16%	-	-
06/02	1,570	1,640	1,522	1,626	+2.85%	456,300	-	-1.81%	-	-
06/01	1,610	1,616	1,565	1,581	-1.06%	588,300	-	-4.41%	-	-
05/29	1,655	1,693	1,598	1,598	-1.6%	2,283,900	-	-3.44%	-	-
05/28	1,653	1,653	1,590	1,624	-1.81%	318,800	-	-1.99%	-	-
05/27	1,713	1,713	1,652	1,654	-3.1%	365,300	-	-0.3%	-	-
05/26	1,700	1,753	1,653	1,707	0%	304,500	-	+2.71%	-	-
05/25	1,719	1,722	1,665	1,707	-0.23%	349,900	-	+2.77%	-	-
05/22	1,750	1,771	1,709	1,711	-1.61%	324,700	-	+3.07%	-	-
05/21	1,739	1,767	1,725	1,739	+1.7%	345,200	-	+4.95%	-	-
05/20	1,717	1,729	1,689	1,710	+0.06%	330,000	-	+3.45%	-	-
05/19	1,708	1,739	1,682	1,709	+2.46%	371,500	-	+3.51%	-	-
05/18	1,719	1,735	1,664	1,668	-1.71%	383,000	-	+1.21%	-	-
05/15	1,712	1,754	1,658	1,697	-1.22%	568,100	-	+3.22%	-	-
05/14	1,785	1,803	1,706	1,718	-4.18%	782,500	-	+4.95%	-	-
05/13	1,682	1,861	1,668	1,793	+6.79%	1,536,000	-	+10.07%	-	-
05/12	1,700	1,708	1,668	1,679	+0.3%	268,400	-	+3.77%	-	-
05/11	1,659	1,698	1,645	1,674	+0.9%	259,300	-	+3.78%	-	-
05/08	1,675	1,683	1,599	1,659	-1.37%	421,400	-	+3.43%	-	-
05/07	1,700	1,727	1,659	1,682	+2.94%	392,700	-	+5.39%	-	-
05/01	1,611	1,648	1,578	1,634	+1.81%	369,500	-	+2.64%	-	-
04/30	1,615	1,625	1,573	1,605	-1.83%	434,300	-	+1.13%	-	-

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
2019年 3月期	628 2,510 9/21	378 1,512 3/14	324,800 81,200 3/22	656億8063万	395億6538万	401億8657万 3/29
2020年 3月期	450 1,799 9/20	280 1,119 3/13	503,600 125,900 9/20	470億7548万	292億8152万	388億3073万 3/31
2021年 3月期	399 1,595 3/22	307 1,229 1/6 1,229 1/5	997,200 249,300 3/29	417億3729万	321億5996万	362億3071万 3/31
2022年 3月期	400 1,598 3/23	317 1,269 5/27	2,212,800 553,200 5/27	418億1580万	332億666万	384億5127万 3/31
2023年 3月期	453 1,811 3/9	339 1,355 6/20 1,355 5/19	794,400 198,600 3/14	473億8949万	354億5707万	410億8384万 3/31
2024年 3月期	550 2,198 3/27	375 1,500 6/1	651,600 162,900 3/27	575億1635万	392億5137万	541億9909万 3/29
2025年 3月期	632 2,528 3/21	394 1,575 8/5	1,014,800 253,700 2/10	661億5165万	412億1394万	616億2789万 3/31
2026年 3月期	1,590 6,360 2/27	443 1,770 4/7	2,495,600 623,900 5/12	1664億2584万	463億1662万	1497億4442万 3/31
最新	2,312 2026/9/28		666,700	2419億9782万

三十三 FG（7322）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート