三十三 FG（7322）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,713
- 始値
- 1,702
- 高値
- 1,720
- 安値
- 1,675
- 終値 -1.93%
- 1,680
- 出来高 -12.52%
- 227,700
乖離率
- 株価（5日）
移動平均値 - -0.06%
1,681 - 株価（25日）
移動平均値 - +7.55%
1,562 - 出来高（5日）
移動平均値 - -23.8%
298,820
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,702 | 1,720 | 1,675 | 1,680 | -1.93% | 227,700 | 1758億4617万 | +7.55% | 15.75 | 0.76 |
| 04/16 | 1,700 | 1,730 | 1,699 | 1,713 | +1% | 260,300 | 1793億29万 | +10.23% | 16.06 | 0.78 |
| 04/15 | 1,700 | 1,756 | 1,691 | 1,696 | +1.37% | 409,500 | 1775億2089万 | +9.63% | 15.9 | 0.77 |
| 04/14 | 1,653 | 1,687 | 1,640 | 1,673 | +1.89% | 353,700 | 1751億1347万 | +8.64% | 15.68 | 0.76 |
| 04/13 | 1,638 | 1,684 | 1,620 | 1,642 | -0.24% | 242,900 | 1718億6869万 | +7.25% | 15.39 | 0.75 |
| 04/10 | 1,680 | 1,704 | 1,646 | 1,646 | -0.66% | 207,700 | 1722億8737万 | +7.86% | 15.43 | 0.75 |
| 04/09 | 1,652 | 1,672 | 1,628 | 1,657 | +1.28% | 298,800 | 1734億3875万 | +8.87% | 15.53 | 0.75 |
| 04/08 | 1,625 | 1,653 | 1,611 | 1,636 | +4.8% | 380,300 | 1712億4067万 | +8.2% | 15.34 | 0.74 |
| 04/07 | 1,548 | 1,579 | 1,535 | 1,561 | +2.09% | 209,700 | 1633億9040万 | +3.51% | 14.63 | 0.71 |
| 04/06 | 1,536 | 1,547 | 1,518 | 1,529 | +0.86% | 256,200 | 1600億4094万 | +1.46% | 14.33 | 0.7 |
| 04/03 | 1,552 | 1,552 | 1,502 | 1,516 | -0.07% | 281,500 | 1586億8023万 | +0.46% | 14.21 | 0.69 |
| 04/02 | 1,576 | 1,610 | 1,504 | 1,517 | -2.26% | 558,700 | 1587億8490万 | +0.53% | 14.22 | 0.69 |
| 04/01 | 1,529 | 1,565 | 1,497 | 1,552 | +7.85% | 661,200 | 1624億4836万 | +2.99% | 14.55 | 0.71 |
| 04/01 | 株式分割 1→4 | |||||||||
| 03/31 | 1,448 | 1,503 | 1,439 | 1,439 | -2.37% | 665,400 | 1506億2061万 | -4.45% | 13.49 | 0.66 |
| 03/30 | 1,409 | 1,511 | 1,408 | 1,474 | -5.81% | 693,600 | 1542億8408万 | -2.32% | 13.82 | 0.67 |
| 03/27 | 1,510 | 1,565 | 1,503 | 1,565 | +3.47% | 634,800 | 1638億908万 | +3.51% | 14.67 | 0.71 |
| 03/26 | 1,548 | 1,553 | 1,498 | 1,513 | -2.1% | 309,200 | 1583億1388万 | +0.23% | 14.18 | 0.69 |
| 03/25 | 1,525 | 1,560 | 1,525 | 1,545 | +3.17% | 360,400 | 1617億1567万 | +2.52% | 14.48 | 0.7 |
| 03/24 | 1,498 | 1,528 | 1,488 | 1,498 | +3.28% | 367,600 | 1567億4383万 | -0.56% | 14.04 | 0.68 |
| 03/23 | 1,453 | 1,468 | 1,418 | 1,450 | -4.76% | 529,600 | 1517億7199万 | -3.78% | 13.59 | 0.66 |
| 03/19 | 1,508 | 1,528 | 1,495 | 1,523 | -1.77% | 630,800 | 1593億6059万 | +0.69% | 14.27 | 0.69 |
| 03/18 | 1,503 | 1,558 | 1,498 | 1,550 | +4.91% | 385,200 | 1622億3902万 | +2.72% | 14.53 | 0.71 |
| 03/17 | 1,505 | 1,533 | 1,470 | 1,478 | -0.51% | 246,400 | 1546億5042万 | -1.83% | 13.85 | 0.67 |
| 03/16 | 1,500 | 1,515 | 1,470 | 1,485 | -1.98% | 340,400 | 1554億3545万 | -1.13% | 13.92 | 0.68 |
| 03/13 | 1,445 | 1,525 | 1,443 | 1,515 | +3.06% | 616,000 | 1585億7556万 | +1.2% | 14.2 | 0.69 |
| 03/12 | 1,510 | 1,523 | 1,465 | 1,470 | -4.23% | 399,200 | 1538億6539万 | -1.34% | 13.78 | 0.67 |
| 03/11 | 1,555 | 1,580 | 1,535 | 1,535 | +0.33% | 342,400 | 1606億6897万 | +3.44% | 14.39 | 0.7 |
| 03/10 | 1,480 | 1,545 | 1,478 | 1,530 | +6.25% | 446,000 | 1601億4562万 | +4.01% | 14.34 | 0.7 |
| 03/09 | 1,435 | 1,453 | 1,398 | 1,440 | -6.19% | 612,000 | 1507億2528万 | -1.37% | 13.5 | 0.66 |
| 03/06 | 1,485 | 1,543 | 1,468 | 1,535 | 0% | 455,600 | 1606億6897万 | +5.72% | 14.39 | 0.7 |
| 03/05 | 1,473 | 1,548 | 1,473 | 1,535 | +8.87% | 639,200 | 1606億6897万 | +6.6% | 14.39 | 0.7 |
| 03/04 | 1,468 | 1,488 | 1,370 | 1,410 | -8.29% | 677,600 | 1475億8517万 | -1.33% | 13.22 | 0.64 |
| 03/03 | 1,530 | 1,585 | 1,513 | 1,538 | 0% | 493,600 | 1609億3064万 | +8.12% | 14.41 | 0.7 |
| 03/02 | 1,503 | 1,538 | 1,480 | 1,538 | -2.54% | 490,400 | 1609億3064万 | +8.89% | 14.41 | 0.7 |
| 02/27 | 1,508 | 1,590 | 1,508 | 1,578 | +4.82% | 453,600 | 1651億1746万 | +12.6% | 14.79 | 0.72 |
| 02/26 | 1,505 | 1,523 | 1,490 | 1,505 | +1.35% | 325,600 | 1575億2886万 | +8.51% | 14.11 | 0.69 |
| 02/25 | 1,500 | 1,503 | 1,458 | 1,485 | -1.82% | 436,400 | 1554億3545万 | +7.92% | 13.92 | 0.68 |
| 02/24 | 1,530 | 1,545 | 1,455 | 1,513 | -1.14% | 477,600 | 1583億1388万 | +10.64% | 14.18 | 0.69 |
| 02/20 | 1,508 | 1,540 | 1,505 | 1,530 | 0% | 185,200 | 1601億4562万 | +12.83% | 14.34 | 0.7 |
| 02/19 | 1,495 | 1,535 | 1,485 | 1,530 | +2.34% | 240,400 | 1601億4562万 | +13.84% | 14.34 | 0.7 |
| 02/18 | 1,478 | 1,508 | 1,465 | 1,495 | +2.05% | 367,600 | 1564億8215万 | +12.32% | 14.02 | 0.68 |
| 02/17 | 1,510 | 1,530 | 1,465 | 1,465 | -3.62% | 397,200 | 1533億4204万 | +11.07% | 13.73 | 0.67 |
| 02/16 | 1,528 | 1,528 | 1,488 | 1,520 | -0.33% | 414,400 | 1590億9891万 | +16.3% | 14.25 | 0.69 |
| 02/13 | 1,540 | 1,553 | 1,498 | 1,525 | -2.4% | 587,200 | 1596億2226万 | +18.03% | 14.3 | 0.69 |
| 02/12 | 1,475 | 1,578 | 1,473 | 1,563 | +6.47% | 522,800 | 1635億4740万 | +22.36% | 14.65 | 0.71 |
| 02/10 | 1,458 | 1,473 | 1,443 | 1,468 | +1.38% | 250,800 | 1536億372万 | +16.47% | 13.76 | 0.67 |
| 02/09 | 1,420 | 1,460 | 1,408 | 1,448 | +3.76% | 524,800 | 1515億1031万 | +16.08% | 13.57 | 0.66 |
| 02/06 | 1,370 | 1,398 | 1,350 | 1,395 | +1.82% | 365,600 | 1460億1512万 | +13.14% | 13.08 | 0.64 |
| 02/05 | 1,358 | 1,380 | 1,343 | 1,370 | +2.43% | 318,400 | 1433億9836万 | +12.2% | 12.84 | 0.62 |
| 02/04 | 1,313 | 1,345 | 1,290 | 1,338 | +2.69% | 236,000 | 1399億9657万 | +10.72% | 12.54 | 0.61 |
| 02/03 | 1,260 | 1,308 | 1,250 | 1,303 | +6.33% | 358,800 | 1363億3311万 | +8.81% | 12.21 | 0.59 |
| 02/02 | 1,268 | 1,275 | 1,225 | 1,225 | -2% | 254,800 | 1282億2116万 | +3.2% | 11.48 | 0.56 |
| 01/30 | 1,255 | 1,268 | 1,244 | 1,250 | +0.2% | 220,800 | 1308億3792万 | +5.84% | 11.72 | 0.57 |
| 01/29 | 1,244 | 1,255 | 1,231 | 1,248 | +1.01% | 323,600 | 1305億7624万 | +6.26% | 11.7 | 0.57 |
| 01/28 | 1,238 | 1,246 | 1,224 | 1,235 | -1.4% | 235,600 | 1292億6786万 | +5.92% | 11.58 | 0.56 |
| 01/27 | 1,239 | 1,258 | 1,229 | 1,253 | +0.8% | 167,600 | 1310億9960万 | +8.16% | 11.74 | 0.57 |
| 01/26 | 1,258 | 1,263 | 1,236 | 1,243 | -2.93% | 332,800 | 1300億5289万 | +8.04% | 11.65 | 0.57 |
| 01/23 | 1,250 | 1,295 | 1,248 | 1,280 | +1.79% | 275,200 | 1339億7803万 | +12.18% | 12 | 0.58 |
| 01/22 | 1,249 | 1,268 | 1,246 | 1,258 | +2.55% | 216,800 | 1316億2295万 | +11.09% | 11.79 | 0.57 |
| 01/21 | 1,214 | 1,253 | 1,211 | 1,226 | -1.9% | 459,200 | 1283億5200万 | +9.19% | 11.5 | 0.56 |
| 01/20 | 1,248 | 1,268 | 1,230 | 1,250 | +0.4% | 260,400 | 1308億3792万 | +12.21% | 11.72 | 0.57 |
| 01/19 | 1,243 | 1,260 | 1,230 | 1,245 | 0% | 239,600 | 1303億1457万 | +12.77% | 11.67 | 0.57 |
| 01/16 | 1,228 | 1,250 | 1,228 | 1,245 | +1.43% | 224,000 | 1303億1457万 | +13.8% | 11.67 | 0.57 |
| 01/15 | 1,203 | 1,233 | 1,203 | 1,228 | +2.08% | 192,800 | 1284億8284万 | +13.03% | 11.51 | 0.56 |
| 01/14 | 1,186 | 1,204 | 1,169 | 1,203 | +1.48% | 234,400 | 1258億6608万 | +11.65% | 11.27 | 0.55 |
| 01/13 | 1,199 | 1,199 | 1,179 | 1,185 | +1.83% | 209,200 | 1240億3435万 | +10.75% | 11.11 | 0.54 |
| 01/09 | 1,159 | 1,171 | 1,153 | 1,164 | +0.76% | 249,200 | 1218億1010万 | +9.48% | 10.91 | 0.53 |
| 01/08 | 1,155 | 1,179 | 1,150 | 1,155 | 0% | 219,600 | 1208億9424万 | +9.17% | 10.83 | 0.53 |
| 01/07 | 1,139 | 1,164 | 1,139 | 1,155 | +0.76% | 210,000 | 1208億9424万 | +9.69% | 10.83 | 0.53 |
| 01/06 | 1,138 | 1,168 | 1,133 | 1,146 | +1.78% | 442,000 | 1199億7837万 | +9.38% | 10.75 | 0.52 |
| 01/05 | 1,101 | 1,128 | 1,101 | 1,126 | +2.27% | 280,400 | 1178億8497万 | +8.09% | 10.56 | 0.51 |
| 2025 | ||||||||||
| 12/30 | 1,086 | 1,123 | 1,083 | 1,101 | +1.61% | 498,000 | 1152億6821万 | +6.2% | 10.32 | 0.5 |
| 12/29 | 1,058 | 1,084 | 1,053 | 1,084 | +2.48% | 228,000 | 1134億3648万 | +5.01% | 10.16 | 0.49 |
| 12/26 | 1,056 | 1,071 | 1,054 | 1,058 | -0.12% | 145,600 | 1106億8888万 | +2.97% | 9.91 | 0.48 |
| 12/25 | 1,063 | 1,063 | 1,053 | 1,059 | -0.24% | 118,400 | 1108億1972万 | +3.39% | 9.93 | 0.48 |
| 12/24 | 1,078 | 1,081 | 1,051 | 1,061 | -0.93% | 201,600 | 1110億8139万 | +4.15% | 9.95 | 0.48 |
| 12/23 | 1,059 | 1,083 | 1,058 | 1,071 | +0.12% | 246,400 | 1121億2810万 | +5.75% | 10.04 | 0.49 |
| 12/22 | 1,069 | 1,073 | 1,063 | 1,070 | +1.3% | 316,400 | 1119億9726万 | +6.15% | 10.03 | 0.49 |
| 12/19 | 1,040 | 1,056 | 1,040 | 1,056 | +1.44% | 336,400 | 1105億5804万 | +5.31% | 9.9 | 0.48 |
| 12/18 | 1,019 | 1,043 | 1,016 | 1,041 | +0.97% | 325,200 | 1089億8799万 | +4.23% | 9.76 | 0.47 |
| 12/17 | 1,034 | 1,039 | 1,014 | 1,031 | +0.24% | 277,600 | 1079億4128万 | +3.64% | 9.67 | 0.47 |
| 12/16 | 1,061 | 1,065 | 1,029 | 1,029 | -3.29% | 289,600 | 1076億7961万 | +3.81% | 9.64 | 0.47 |
| 12/15 | 1,024 | 1,065 | 1,024 | 1,064 | +3.91% | 342,400 | 1113億4307万 | +7.78% | 9.97 | 0.48 |
| 12/12 | 1,008 | 1,034 | 1,004 | 1,024 | +3.41% | 290,800 | 1071億5626万 | +4.25% | 9.6 | 0.47 |
| 12/11 | 1,010 | 1,011 | 990 | 990 | -1.12% | 200,800 | 1036億2363万 | +1.02% | 9.28 | 0.45 |
| 12/10 | 1,014 | 1,015 | 995 | 1,001 | -1.23% | 423,600 | 1048億117万 | +2.48% | 9.39 | 0.46 |
| 12/09 | 1,030 | 1,030 | 1,013 | 1,014 | -0.86% | 198,800 | 1061億955万 | +4.08% | 9.5 | 0.46 |
| 12/08 | 1,031 | 1,033 | 1,006 | 1,023 | +0.49% | 243,200 | 1070億2542万 | +5.41% | 9.59 | 0.47 |
| 12/05 | 1,033 | 1,035 | 1,018 | 1,018 | -1.57% | 218,400 | 1065億207万 | +5.44% | 9.54 | 0.46 |
| 12/04 | 1,004 | 1,034 | 995 | 1,034 | +2.48% | 246,000 | 1082億296万 | +7.57% | 9.69 | 0.47 |
| 12/03 | 1,033 | 1,033 | 1,006 | 1,009 | -2.54% | 276,400 | 1055億8620万 | +5.52% | 9.46 | 0.46 |
| 12/02 | 1,043 | 1,043 | 1,021 | 1,035 | +0.73% | 217,200 | 1083億3380万 | +8.6% | 9.7 | 0.47 |
| 12/01 | 1,040 | 1,049 | 1,020 | 1,028 | +0.49% | 304,400 | 1075億4877万 | +8.39% | 9.63 | 0.47 |
| 11/28 | 1,013 | 1,029 | 1,008 | 1,023 | +0.99% | 235,200 | 1070億2542万 | +8.32% | 9.59 | 0.47 |
| 11/27 | 1,009 | 1,028 | 1,006 | 1,013 | +1.12% | 239,200 | 1059億7871万 | +7.83% | 9.49 | 0.46 |
| 11/26 | 995 | 1,005 | 983 | 1,001 | +2.82% | 408,800 | 1048億117万 | +7.09% | 9.39 | 0.46 |
| 11/25 | 970 | 986 | 964 | 974 | +1.17% | 184,800 | 1019億2274万 | +4.48% | 9.13 | 0.44 |
| 11/21 | 943 | 973 | 943 | 963 | +0.26% | 299,600 | 1007億4520万 | +3.61% | 9.02 | 0.44 |
| 11/20 | 951 | 960 | 944 | 960 | +2.67% | 316,800 | 1004億8352万 | +3.67% | 9 | 0.44 |
| 11/19 | 925 | 940 | 923 | 935 | +1.49% | 334,800 | 978億6676万 | +1.3% | 8.77 | 0.43 |
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 | |
| 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 | +13.66% 9/21 | -14.25% 10/29 |
| 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 | +15.09% 3/27 | -21.12% 3/13 |
| 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 | +11.47% 3/22 | -8.85% 4/8 |
| 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 | +5.23% 12/17 | -7.15% 4/27 |
| 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 | +10.46% 1/13 | -9.19% 3/20 |
| 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 | +11.24% 9/19 | -7.44% 10/4 |
| 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 | +14.77% 11/18 | -21.23% 4/7 |
| 最新 | 1,680 2026/4/17 | 227,700 | 1758億4617万 | +7.55% 1,562 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/12/30 vs 2024/12/30
- 93%（1.93倍）
- 2026/04/17 vs 2025/12/30
- 53%（1.53倍）
- 過去安値
280円（2020/03/13） - 501%（6.01倍）
1,680円（4/17）
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。
