第四北越 FG（7327）の時価総額の推移
- 2019年3月29日
- 1425億264万
- 2020年3月31日
- 1079億529万
- 2021年3月31日
- 1192億9519万
- 2022年3月31日
- 1138億7215万
- 2023年3月31日
- 1299億4477万
- 2024年3月29日
- 1955億1452万
- 2025年3月31日
- 2753億8966万
2025/12/04～2026/05/07
株価＆時価総額の推移
| 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 | ||||||||||
| 05/07 | 2,001 | 2,035 | 1,975 | 2,020 | +3.91% | 1,422,600 | 5568億2889万 | +3.64% | 12.59 | 0.97 |
| 05/01 | 1,941 | 1,964 | 1,912 | 1,944 | -0.72% | 715,500 | 5358億7889万 | -0.26% | 12.12 | 0.93 |
| 04/30 | 1,970 | 1,990 | 1,923 | 1,958 | -2.34% | 960,500 | 5397億3810万 | +0.36% | 12.2 | 0.94 |
| 04/28 | 1,899 | 2,008 | 1,881 | 2,005 | +9.56% | 2,265,100 | 5526億9402万 | +2.66% | 12.5 | 0.96 |
| 04/27 | 1,810 | 1,834 | 1,787 | 1,830 | -0.6% | 849,800 | 5044億5389万 | -6.2% | 11.41 | 0.88 |
| 04/24 | 1,848 | 1,850 | 1,815 | 1,841 | -0.43% | 538,800 | 5074億8613万 | -5.83% | 11.47 | 0.88 |
| 04/23 | 1,830 | 1,855 | 1,807 | 1,849 | +0.22% | 1,265,700 | 5096億9139万 | -5.66% | 11.52 | 0.89 |
| 04/22 | 1,883 | 1,892 | 1,830 | 1,845 | -2.43% | 1,113,300 | 5085億8876万 | -6.2% | 11.5 | 0.88 |
| 04/21 | 1,960 | 1,960 | 1,887 | 1,891 | -3.52% | 1,256,700 | 5212億6902万 | -4.06% | 11.79 | 0.91 |
| 04/20 | 2,013 | 2,014 | 1,957 | 1,960 | -1.8% | 778,300 | 5402億8942万 | -0.71% | 12.22 | 0.94 |
| 04/17 | 2,000 | 2,005 | 1,975 | 1,996 | -0.2% | 809,700 | 5502億1310万 | +1.11% | 12.44 | 0.96 |
| 04/16 | 2,027 | 2,033 | 2,000 | 2,000 | -0.6% | 652,400 | 5513億1573万 | +1.42% | 12.47 | 0.96 |
| 04/15 | 2,002 | 2,032 | 1,998 | 2,012 | +0.85% | 940,500 | 5546億2363万 | +1.93% | 12.54 | 0.97 |
| 04/14 | 2,002 | 2,006 | 1,971 | 1,995 | +0.25% | 796,900 | 5499億3744万 | +1.06% | 12.43 | 0.96 |
| 04/13 | 1,989 | 2,019 | 1,973 | 1,990 | -1.24% | 994,200 | 5485億5915万 | +0.96% | 12.4 | 0.95 |
| 04/10 | 2,038 | 2,067 | 2,008 | 2,015 | -0.44% | 717,100 | 5554億5060万 | +2.08% | 12.56 | 0.97 |
| 04/09 | 2,034 | 2,048 | 2,008 | 2,024 | +0.15% | 1,230,200 | 5579億3152万 | +2.48% | 12.62 | 0.97 |
| 04/08 | 2,011 | 2,040 | 2,007 | 2,021 | +3.01% | 1,384,300 | 5571億455万 | +2.59% | 12.6 | 0.97 |
| 04/07 | 1,972 | 1,993 | 1,947 | 1,962 | +0.87% | 534,800 | 5408億4073万 | -0.41% | 12.23 | 0.94 |
| 04/06 | 1,943 | 1,968 | 1,937 | 1,945 | +0.41% | 438,400 | 5361億5455万 | -1.32% | 12.12 | 0.93 |
| 04/03 | 1,949 | 1,964 | 1,930 | 1,937 | +0.57% | 686,300 | 5339億4929万 | -1.92% | 12.07 | 0.93 |
| 04/02 | 2,007 | 2,015 | 1,920 | 1,926 | -2.53% | 1,072,300 | 5309億1705万 | -2.58% | 12 | 0.92 |
| 04/01 | 1,965 | 1,980 | 1,933 | 1,976 | +5.72% | 1,463,100 | 5446億9994万 | -0.05% | 12.32 | 0.95 |
| 03/31 | 1,884 | 1,933 | 1,853 | 1,869 | -2.76% | 1,047,100 | 5152億455万 | -5.41% | 11.65 | 0.9 |
| 03/30 | 1,868 | 1,930 | 1,868 | 1,922 | -4.62% | 1,087,900 | 5298億1442万 | -2.98% | 11.98 | 0.92 |
| 03/27 | 1,962 | 2,036 | 1,956 | 2,015 | +1.46% | 1,582,300 | 5554億5060万 | +1.51% | 12.56 | 0.97 |
| 03/26 | 2,030 | 2,036 | 1,956 | 1,986 | -1.63% | 765,300 | 5474億5652万 | +0.1% | 12.38 | 0.95 |
| 03/25 | 1,988 | 2,036 | 1,984 | 2,019 | +3.01% | 578,900 | 5565億5323万 | +1.87% | 12.58 | 0.97 |
| 03/24 | 1,969 | 1,978 | 1,940 | 1,960 | +2.51% | 548,400 | 5402億8942万 | -1.06% | 12.22 | 0.94 |
| 03/23 | 1,900 | 1,916 | 1,866 | 1,912 | -2.8% | 747,700 | 5270億5784万 | -3.63% | 11.92 | 0.92 |
| 03/19 | 1,985 | 1,998 | 1,964 | 1,967 | -2.58% | 703,800 | 5422億1902万 | -1.21% | 12.26 | 0.94 |
| 03/18 | 1,995 | 2,023 | 1,987 | 2,019 | +2.7% | 500,200 | 5565億5323万 | +1.3% | 12.58 | 0.97 |
| 03/17 | 1,982 | 2,018 | 1,953 | 1,966 | +0.56% | 550,600 | 5419億4336万 | -1.26% | 12.25 | 0.94 |
| 03/16 | 1,965 | 1,979 | 1,940 | 1,955 | -0.86% | 458,900 | 5389億1113万 | -1.71% | 12.19 | 0.94 |
| 03/13 | 1,914 | 1,977 | 1,914 | 1,972 | +1.54% | 728,500 | 5435億9731万 | -0.7% | 12.29 | 0.95 |
| 03/12 | 2,005 | 2,011 | 1,931 | 1,942 | -4.48% | 689,800 | 5353億2757万 | -1.97% | 12.1 | 0.93 |
| 03/11 | 2,050 | 2,074 | 2,022 | 2,033 | +0.64% | 542,100 | 5604億1244万 | +2.88% | 12.67 | 0.98 |
| 03/10 | 1,970 | 2,045 | 1,966 | 2,020 | +4.66% | 736,800 | 5568億2889万 | +2.75% | 12.59 | 0.97 |
| 03/09 | 1,861 | 1,950 | 1,861 | 1,930 | -5.76% | 1,031,100 | 5320億1968万 | -1.48% | 12.03 | 0.93 |
| 03/06 | 2,010 | 2,061 | 1,991 | 2,048 | +0.34% | 791,700 | 5645億4731万 | +4.76% | 12.76 | 0.98 |
| 03/05 | 1,990 | 2,062 | 1,978 | 2,041 | +6.52% | 1,312,400 | 5626億1770万 | +4.99% | 12.72 | 0.98 |
| 03/04 | 1,932 | 1,973 | 1,857 | 1,916 | -4.96% | 1,593,800 | 5281億6047万 | -0.93% | 11.94 | 0.92 |
| 03/03 | 1,992 | 2,045 | 1,975 | 2,016 | +1.2% | 1,192,800 | 5557億2626万 | +4.46% | 12.57 | 0.97 |
| 03/02 | 1,951 | 2,005 | 1,943 | 1,992 | -2.4% | 1,074,400 | 5491億1047万 | +3.59% | 12.42 | 0.96 |
| 02/27 | 1,969 | 2,041 | 1,964 | 2,041 | +3.39% | 694,200 | 5626億1770万 | +6.52% | 12.72 | 0.98 |
| 02/26 | 1,957 | 1,985 | 1,948 | 1,974 | +2.49% | 497,800 | 5441億4863万 | +3.62% | 12.3 | 0.95 |
| 02/25 | 1,944 | 1,950 | 1,904 | 1,926 | -1.63% | 811,600 | 5309億1705万 | +1.48% | 12 | 0.92 |
| 02/24 | 2,000 | 2,005 | 1,925 | 1,958 | -2% | 819,100 | 5397億3810万 | +3.43% | 12.2 | 0.94 |
| 02/20 | 1,991 | 2,011 | 1,981 | 1,998 | -1.43% | 692,300 | 5507億6442万 | +5.88% | 12.45 | 0.96 |
| 02/19 | 1,961 | 2,027 | 1,960 | 2,027 | +2.32% | 612,000 | 5587億5849万 | +7.82% | 12.63 | 0.97 |
| 02/18 | 1,975 | 1,990 | 1,954 | 1,981 | +1.96% | 629,800 | 5460億7823万 | +5.88% | 12.35 | 0.95 |
| 02/17 | 1,982 | 2,012 | 1,943 | 1,943 | -2.56% | 639,600 | 5356億323万 | +4.29% | 12.11 | 0.93 |
| 02/16 | 2,026 | 2,037 | 1,961 | 1,994 | -1.97% | 756,200 | 5496億6178万 | +7.49% | 12.43 | 0.96 |
| 02/13 | 2,070 | 2,089 | 2,025 | 2,034 | -2.63% | 662,000 | 5606億8810万 | +10.3% | 12.68 | 0.98 |
| 02/12 | 2,005 | 2,089 | 2,003 | 2,089 | +3.83% | 883,400 | 5758億4928万 | +14.03% | 13.02 | 1 |
| 02/10 | 1,982 | 2,031 | 1,981 | 2,012 | +1.77% | 759,900 | 5546億2363万 | +10.73% | 12.54 | 0.97 |
| 02/09 | 1,961 | 1,979 | 1,925 | 1,977 | +3.94% | 1,237,700 | 5449億7560万 | +9.65% | 12.32 | 0.95 |
| 02/06 | 1,865 | 1,902 | 1,845 | 1,902 | +1.01% | 845,900 | 5243億126万 | +6.32% | 11.85 | 0.91 |
| 02/05 | 1,862 | 1,890 | 1,855 | 1,883 | +2.23% | 1,381,700 | 5190億6376万 | +5.91% | 11.74 | 0.9 |
| 02/04 | 1,832 | 1,842 | 1,816 | 1,842 | +0.55% | 1,494,200 | 5077億6179万 | +4.19% | 11.48 | 0.88 |
| 02/03 | 1,811 | 1,832 | 1,801 | 1,832 | +2.81% | 1,001,000 | 5050億521万 | +4.15% | 11.42 | 0.88 |
| 02/02 | 1,810 | 1,850 | 1,782 | 1,782 | -2.99% | 1,190,000 | 4912億2232万 | +1.77% | 11.11 | 0.85 |
| 01/30 | 1,820 | 1,844 | 1,802 | 1,837 | +1.05% | 884,900 | 5063億8350万 | +5.21% | 11.45 | 0.88 |
| 01/29 | 1,783 | 1,822 | 1,774 | 1,818 | +1.96% | 860,900 | 5011億4600万 | +4.6% | 11.33 | 0.87 |
| 01/28 | 1,793 | 1,801 | 1,763 | 1,783 | -1.22% | 739,500 | 4914億9797万 | +3% | 11.11 | 0.86 |
| 01/27 | 1,780 | 1,809 | 1,763 | 1,805 | +0.67% | 549,200 | 4975億6245万 | +4.64% | 11.25 | 0.87 |
| 01/26 | 1,816 | 1,832 | 1,790 | 1,793 | -3.24% | 714,400 | 4942億5455万 | +4.37% | 11.18 | 0.86 |
| 01/23 | 1,805 | 1,859 | 1,805 | 1,853 | +2.55% | 594,300 | 5107億9402万 | +8.24% | 11.55 | 0.89 |
| 01/22 | 1,799 | 1,814 | 1,782 | 1,807 | +2.5% | 887,200 | 4981億1376万 | +5.98% | 11.26 | 0.87 |
| 01/21 | 1,760 | 1,779 | 1,733 | 1,763 | -2.11% | 846,700 | 4859億8482万 | +3.83% | 10.99 | 0.85 |
| 01/20 | 1,816 | 1,816 | 1,787 | 1,801 | -0.77% | 594,200 | 4964億5982万 | +6.44% | 11.23 | 0.86 |
| 01/19 | 1,820 | 1,824 | 1,792 | 1,815 | +0.11% | 609,100 | 5003億1903万 | +7.72% | 11.31 | 0.87 |
| 01/16 | 1,799 | 1,816 | 1,792 | 1,813 | +0.11% | 958,000 | 4997億6771万 | +7.98% | 11.3 | 0.87 |
| 01/15 | 1,801 | 1,825 | 1,796 | 1,811 | +0.17% | 725,200 | 4992億1639万 | +8.25% | 11.29 | 0.87 |
| 01/14 | 1,793 | 1,808 | 1,758 | 1,808 | +1.4% | 738,900 | 4983億8942万 | +8.52% | 11.27 | 0.87 |
| 01/13 | 1,781 | 1,795 | 1,766 | 1,783 | +2.24% | 805,500 | 4914億9797万 | +7.34% | 11.11 | 0.86 |
| 01/09 | 1,739 | 1,747 | 1,725 | 1,744 | +1.22% | 715,600 | 4807億4732万 | +5.44% | 10.87 | 0.84 |
| 01/08 | 1,725 | 1,736 | 1,712 | 1,723 | +0.12% | 565,200 | 4749億5850万 | +4.36% | 10.74 | 0.83 |
| 01/07 | 1,701 | 1,721 | 1,695 | 1,721 | +0.35% | 876,400 | 4744億719万 | +4.43% | 10.73 | 0.83 |
| 01/06 | 1,686 | 1,723 | 1,681 | 1,715 | +3.19% | 842,000 | 4727億5324万 | +4.32% | 10.69 | 0.82 |
| 01/05 | 1,642 | 1,664 | 1,637 | 1,662 | +2.09% | 697,300 | 4581億4337万 | +1.34% | 10.36 | 0.8 |
| 2025 | ||||||||||
| 12/30 | 1,640 | 1,663 | 1,628 | 1,628 | -0.61% | 499,900 | 4487億7100万 | -0.55% | 10.15 | 0.78 |
| 12/29 | 1,623 | 1,640 | 1,615 | 1,638 | +0.92% | 643,100 | 4515億2758万 | +0.24% | 10.21 | 0.79 |
| 12/26 | 1,627 | 1,645 | 1,615 | 1,623 | +0.31% | 553,700 | 4473億9271万 | -0.37% | 10.12 | 0.78 |
| 12/25 | 1,637 | 1,637 | 1,615 | 1,618 | -0.8% | 339,700 | 4460億1443万 | -0.37% | 10.08 | 0.78 |
| 12/24 | 1,643 | 1,658 | 1,618 | 1,631 | -1.33% | 562,200 | 4495億9798万 | +0.8% | 10.17 | 0.78 |
| 12/23 | 1,640 | 1,668 | 1,636 | 1,653 | +0.36% | 579,700 | 4556億6245万 | +2.54% | 10.3 | 0.79 |
| 12/22 | 1,670 | 1,684 | 1,646 | 1,647 | -0.12% | 495,700 | 4540億850万 | +2.55% | 10.27 | 0.79 |
| 12/19 | 1,624 | 1,653 | 1,623 | 1,649 | +2.04% | 919,500 | 4545億5982万 | +3.06% | 10.28 | 0.79 |
| 12/18 | 1,641 | 1,643 | 1,605 | 1,616 | -1.82% | 750,600 | 4454億6311万 | +1.38% | 10.07 | 0.77 |
| 12/17 | 1,640 | 1,666 | 1,621 | 1,646 | +0.73% | 628,800 | 4537億3285万 | +3.59% | 10.26 | 0.79 |
| 12/16 | 1,652 | 1,665 | 1,629 | 1,634 | -2.8% | 931,300 | 4504億2495万 | +3.29% | 10.18 | 0.78 |
| 12/15 | 1,632 | 1,682 | 1,632 | 1,681 | +3% | 676,000 | 4633億8087万 | +6.73% | 10.48 | 0.81 |
| 12/12 | 1,615 | 1,650 | 1,613 | 1,632 | +1.37% | 888,500 | 4498億7364万 | +4.15% | 10.17 | 0.78 |
| 12/11 | 1,650 | 1,655 | 1,603 | 1,610 | -1.47% | 633,000 | 4438億916万 | +3.07% | 10.03 | 0.77 |
| 12/10 | 1,649 | 1,654 | 1,631 | 1,634 | -0.91% | 570,500 | 4504億2495万 | +4.95% | 10.18 | 0.78 |
| 12/09 | 1,669 | 1,675 | 1,646 | 1,649 | -0.96% | 414,400 | 4545億5982万 | +6.32% | 10.28 | 0.79 |
| 12/08 | 1,666 | 1,676 | 1,642 | 1,665 | +0.79% | 433,300 | 4589億7035万 | +7.77% | 10.38 | 0.8 |
| 12/05 | 1,656 | 1,662 | 1,634 | 1,652 | -0.42% | 489,900 | 4553億8679万 | +7.41% | 10.3 | 0.79 |
| 12/04 | 1,625 | 1,661 | 1,619 | 1,659 | +2.09% | 556,000 | 4573億1640万 | +8.5% | 10.34 | 0.8 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2019年 3月期 | 887 5,320 10/1 | 465 2,787 12/25 | 1,659,000 276,500 3/22 | - | 1280億4307万 | 1425億264万 3/29 |
| 2020年 3月期 | 577 3,460 4/17 | 283 1,700 3/17 | 1,115,400 185,900 3/27 | 1589億6270万 | 781億306万 | 1079億529万 3/31 |
| 2021年 3月期 | 503 3,015 3/19 | 317 1,902 8/7 | 4,033,800 672,300 9/18 | 1385億1807万 | 873億8354万 | 1192億9519万 3/31 |
| 2022年 3月期 | 475 2,847 2/15 | 380 2,277 11/30 | 2,755,200 459,200 11/30 | 1307億9965万 | 1046億1216万 | 1138億7215万 3/31 |
| 2023年 3月期 | 553 3,320 3/1 3,320 2/27 | 400 2,401 5/20 2,401 5/19 他2件 | 1,857,000 309,500 12/20 | 1525億3068万 | 1103億909万 | 1299億4477万 3/31 |
| 2024年 3月期 | 782 4,690 3/22 | 477 2,859 4/6 | 1,911,600 318,600 1/29 | 2154億7256万 | 1313億5097万 | 1955億1452万 3/29 |
| 2025年 3月期 | 1,138 3,415 3/21 | 704 4,225 4/3 4,225 4/2 | 2,277,300 759,100 3/17 | 3137億9053万 | 1941億908万 | 2753億8966万 3/31 |
| 最新 | 2,020 2026/5/7 | 1,422,600 | 5568億2889万 | |||
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。
