株価チャート

株価

3/6

前日 (3/5): 2,041
始値: 2,010
高値: 2,061
安値: 1,991
終値 +0.34%: 2,048
出来高 -39.68%: 791,700

乖離率

株価（5日） 移動平均値: +2.25%
2,003
株価（25日） 移動平均値: +4.76%
1,955
出来高（5日） 移動平均値: -33.64%
1,193,020

2025/10/07～2026/03/06

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
03/06	2,010	2,061	1,991	2,048	+0.34%	791,700	5645億4731万	+4.76%	14.93	0.98
03/05	1,990	2,062	1,978	2,041	+6.52%	1,312,400	5626億1770万	+4.99%	14.88	0.98
03/04	1,932	1,973	1,857	1,916	-4.96%	1,593,800	5281億6047万	-0.93%	13.97	0.92
03/03	1,992	2,045	1,975	2,016	+1.2%	1,192,800	5557億2626万	+4.46%	14.69	0.97
03/02	1,951	2,005	1,943	1,992	-2.4%	1,074,400	5491億1047万	+3.59%	14.52	0.96
02/27	1,969	2,041	1,964	2,041	+3.39%	694,200	5626億1770万	+6.52%	14.88	0.98
02/26	1,957	1,985	1,948	1,974	+2.49%	497,800	5441億4863万	+3.62%	14.39	0.95
02/25	1,944	1,950	1,904	1,926	-1.63%	811,600	5309億1705万	+1.48%	14.04	0.92
02/24	2,000	2,005	1,925	1,958	-2%	819,100	5397億3810万	+3.43%	14.27	0.94
02/20	1,991	2,011	1,981	1,998	-1.43%	692,300	5507億6442万	+5.88%	14.56	0.96
02/19	1,961	2,027	1,960	2,027	+2.32%	612,000	5587億5849万	+7.82%	14.77	0.97
02/18	1,975	1,990	1,954	1,981	+1.96%	629,800	5460億7823万	+5.88%	14.44	0.95
02/17	1,982	2,012	1,943	1,943	-2.56%	639,600	5356億323万	+4.29%	14.16	0.93
02/16	2,026	2,037	1,961	1,994	-1.97%	756,200	5496億6178万	+7.49%	14.53	0.96
02/13	2,070	2,089	2,025	2,034	-2.63%	662,000	5606億8810万	+10.3%	14.83	0.98
02/12	2,005	2,089	2,003	2,089	+3.83%	883,400	5758億4928万	+14.03%	15.23	1
02/10	1,982	2,031	1,981	2,012	+1.77%	759,900	5546億2363万	+10.73%	14.67	0.97
02/09	1,961	1,979	1,925	1,977	+3.94%	1,237,700	5449億7560万	+9.65%	14.41	0.95
02/06	1,865	1,902	1,845	1,902	+1.01%	845,900	5243億126万	+6.32%	13.86	0.91
02/05	1,862	1,890	1,855	1,883	+2.23%	1,381,700	5190億6376万	+5.91%	13.73	0.9
02/04	1,832	1,842	1,816	1,842	+0.55%	1,494,200	5077億6179万	+4.19%	13.43	0.88
02/03	1,811	1,832	1,801	1,832	+2.81%	1,001,000	5050億521万	+4.15%	13.35	0.88
02/02	1,810	1,850	1,782	1,782	-2.99%	1,190,000	4912億2232万	+1.77%	12.99	0.85
01/30	1,820	1,844	1,802	1,837	+1.05%	884,900	5063億8350万	+5.21%	13.39	0.88
01/29	1,783	1,822	1,774	1,818	+1.96%	860,900	5011億4600万	+4.6%	13.25	0.87
01/28	1,793	1,801	1,763	1,783	-1.22%	739,500	4914億9797万	+3%	13	0.86
01/27	1,780	1,809	1,763	1,805	+0.67%	549,200	4975億6245万	+4.64%	13.16	0.87
01/26	1,816	1,832	1,790	1,793	-3.24%	714,400	4942億5455万	+4.37%	13.07	0.86
01/23	1,805	1,859	1,805	1,853	+2.55%	594,300	5107億9402万	+8.24%	13.51	0.89
01/22	1,799	1,814	1,782	1,807	+2.5%	887,200	4981億1376万	+5.98%	13.17	0.87
01/21	1,760	1,779	1,733	1,763	-2.11%	846,700	4859億8482万	+3.83%	12.85	0.85
01/20	1,816	1,816	1,787	1,801	-0.77%	594,200	4964億5982万	+6.44%	13.13	0.86
01/19	1,820	1,824	1,792	1,815	+0.11%	609,100	5003億1903万	+7.72%	13.23	0.87
01/16	1,799	1,816	1,792	1,813	+0.11%	958,000	4997億6771万	+7.98%	13.21	0.87
01/15	1,801	1,825	1,796	1,811	+0.17%	725,200	4992億1639万	+8.25%	13.2	0.87
01/14	1,793	1,808	1,758	1,808	+1.4%	738,900	4983億8942万	+8.52%	13.18	0.87
01/13	1,781	1,795	1,766	1,783	+2.24%	805,500	4914億9797万	+7.34%	13	0.86
01/09	1,739	1,747	1,725	1,744	+1.22%	715,600	4807億4732万	+5.44%	12.71	0.84
01/08	1,725	1,736	1,712	1,723	+0.12%	565,200	4749億5850万	+4.36%	12.56	0.83
01/07	1,701	1,721	1,695	1,721	+0.35%	876,400	4744億719万	+4.43%	12.54	0.83
01/06	1,686	1,723	1,681	1,715	+3.19%	842,000	4727億5324万	+4.32%	12.5	0.82
01/05	1,642	1,664	1,637	1,662	+2.09%	697,300	4581億4337万	+1.34%	12.11	0.8
2025
12/30	1,640	1,663	1,628	1,628	-0.61%	499,900	4487億7100万	-0.55%	11.87	0.78
12/29	1,623	1,640	1,615	1,638	+0.92%	643,100	4515億2758万	+0.24%	11.94	0.79
12/26	1,627	1,645	1,615	1,623	+0.31%	553,700	4473億9271万	-0.37%	11.83	0.78
12/25	1,637	1,637	1,615	1,618	-0.8%	339,700	4460億1443万	-0.37%	11.79	0.78
12/24	1,643	1,658	1,618	1,631	-1.33%	562,200	4495億9798万	+0.8%	11.89	0.78
12/23	1,640	1,668	1,636	1,653	+0.36%	579,700	4556億6245万	+2.54%	12.05	0.79
12/22	1,670	1,684	1,646	1,647	-0.12%	495,700	4540億850万	+2.55%	12	0.79
12/19	1,624	1,653	1,623	1,649	+2.04%	919,500	4545億5982万	+3.06%	12.02	0.79
12/18	1,641	1,643	1,605	1,616	-1.82%	750,600	4454億6311万	+1.38%	11.78	0.77
12/17	1,640	1,666	1,621	1,646	+0.73%	628,800	4537億3285万	+3.59%	12	0.79
12/16	1,652	1,665	1,629	1,634	-2.8%	931,300	4504億2495万	+3.29%	11.91	0.78
12/15	1,632	1,682	1,632	1,681	+3%	676,000	4633億8087万	+6.73%	12.25	0.81
12/12	1,615	1,650	1,613	1,632	+1.37%	888,500	4498億7364万	+4.15%	11.9	0.78
12/11	1,650	1,655	1,603	1,610	-1.47%	633,000	4438億916万	+3.07%	11.74	0.77
12/10	1,649	1,654	1,631	1,634	-0.91%	570,500	4504億2495万	+4.95%	11.91	0.78
12/09	1,669	1,675	1,646	1,649	-0.96%	414,400	4545億5982万	+6.32%	12.02	0.79
12/08	1,666	1,676	1,642	1,665	+0.79%	433,300	4589億7035万	+7.77%	12.14	0.8
12/05	1,656	1,662	1,634	1,652	-0.42%	489,900	4553億8679万	+7.41%	12.04	0.79
12/04	1,625	1,661	1,619	1,659	+2.09%	556,000	4573億1640万	+8.5%	12.09	0.8
12/03	1,650	1,651	1,614	1,625	-1.63%	567,000	4479億4403万	+6.77%	11.84	0.78
12/02	1,680	1,693	1,641	1,652	-0.42%	767,800	4553億8679万	+8.97%	12.04	0.79
12/01	1,650	1,685	1,641	1,659	+2.47%	850,100	4573億1640万	+9.94%	12.09	0.8
11/28	1,605	1,625	1,601	1,619	+0.5%	627,900	4462億9008万	+7.86%	11.8	0.78
11/27	1,600	1,631	1,595	1,611	+1.83%	606,800	4440億8482万	+7.76%	11.74	0.77
11/26	1,586	1,592	1,574	1,582	+1.67%	622,300	4360億9074万	+6.25%	11.53	0.76
11/25	1,550	1,561	1,529	1,556	+1.7%	584,900	4289億2364万	+4.85%	11.34	0.75
11/21	1,477	1,530	1,477	1,530	+2.34%	798,800	4217億5653万	+3.38%	11.15	0.73
11/20	1,496	1,499	1,471	1,495	+1.84%	522,600	4121億851万	+1.29%	10.9	0.72
11/19	1,475	1,491	1,454	1,468	+0.27%	477,200	4046億6575万	-0.41%	10.7	0.7
11/18	1,485	1,491	1,458	1,464	-2.59%	547,200	4035億6311万	-0.48%	10.67	0.7
11/17	1,507	1,517	1,490	1,503	+0.27%	473,700	4143億1377万	+2.31%	10.96	0.72
11/14	1,487	1,510	1,483	1,499	-0.33%	490,200	4132億1114万	+2.11%	10.93	0.72
11/13	1,494	1,511	1,488	1,504	+1.21%	507,000	4145億8943万	+2.59%	10.96	0.72
11/12	1,470	1,492	1,459	1,486	+1.09%	569,200	4096億2759万	+1.57%	10.83	0.71
11/11	1,485	1,486	1,454	1,470	+0.27%	504,900	4052億1706万	+0.62%	10.71	0.7
11/10	1,490	1,500	1,466	1,466	-1.21%	891,700	4041億1443万	+0.48%	10.69	0.7
11/07	1,520	1,522	1,470	1,484	-2.37%	817,800	4090億7627万	+1.92%	10.82	0.71
11/06	1,471	1,521	1,468	1,520	+3.26%	710,800	4189億9995万	+4.68%	11.08	0.73
11/05	1,475	1,485	1,420	1,472	-1.14%	749,600	4057億6838万	+1.59%	10.73	0.71
11/04	1,481	1,507	1,471	1,489	+0.07%	639,100	4104億5456万	+2.9%	10.85	0.71
10/31	1,507	1,509	1,473	1,488	-0.27%	632,300	4101億7890万	+3.05%	10.85	0.71
10/30	1,453	1,492	1,450	1,492	+3.47%	751,000	4112億8153万	+3.68%	10.88	0.72
10/29	1,473	1,473	1,442	1,442	-1.7%	500,200	3974億9864万	+0.63%	10.51	0.69
10/28	1,500	1,500	1,465	1,467	-1.74%	816,600	4043億9009万	+2.66%	10.69	0.7
10/27	1,480	1,502	1,478	1,493	+2.33%	827,400	4115億5719万	+4.85%	10.88	0.72
10/24	1,473	1,477	1,457	1,459	-0.68%	349,000	4021億8482万	+2.89%	10.63	0.7
10/23	1,468	1,482	1,459	1,469	+0.07%	504,500	4049億4140万	+3.96%	10.71	0.7
10/22	1,458	1,472	1,450	1,468	+1.17%	751,000	4046億6575万	+4.19%	10.7	0.7
10/21	1,480	1,485	1,449	1,451	-1.09%	539,900	3999億7956万	+3.27%	10.58	0.7
10/20	1,470	1,473	1,445	1,467	+1.66%	620,500	4043億9009万	+4.64%	10.69	0.7
10/17	1,437	1,448	1,419	1,443	-0.69%	661,600	3977億7430万	+3.22%	10.52	0.69
10/16	1,444	1,454	1,437	1,453	+1.4%	442,300	4005億3088万	+4.23%	10.59	0.7
10/15	1,410	1,438	1,404	1,433	+3.24%	514,400	3950億1772万	+3.09%	10.45	0.69
10/14	1,399	1,420	1,385	1,388	-2.66%	863,200	3826億1312万	+0.07%	10.12	0.67
10/10	1,457	1,467	1,426	1,426	-3.39%	872,000	3930億8811万	+2.89%	10.39	0.68
10/09	1,454	1,478	1,446	1,476	+1.44%	617,100	4068億7101万	+6.8%	10.76	0.71
10/08	1,433	1,467	1,431	1,455	+2.03%	767,600	4010億8219万	+5.51%	10.61	0.7
10/07	1,425	1,434	1,423	1,426	+0.71%	512,700	3930億8811万	+3.71%	10.39	0.68

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+15.5% 2/21	-17.04% 12/25
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	+16.37% 3/27	-24.72% 3/13
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	+16.61% 3/19	-10.07% 4/9
2022年 3月期	475 2,847 2/15	380 2,280 12/1 2,277 11/30	2,755,200 459,200 11/30	1307億9965万	1047億4998万	+7.76% 9/3	-8.74% 11/30
2023年 3月期	553 3,315 3/9 3,315 3/2 他3件	400 2,401 5/20 2,401 5/19 他2件	1,857,000 309,500 12/20	1523億97万	1103億909万	+10.6% 1/13	-11.2% 3/14
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	+10.34% 7/31	-5.46% 12/26
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	+17.59% 3/21	-19.28% 4/7
最新	2,048 2026/3/6		791,700	5645億4731万		+4.76% 1,955

年間値上がり率

2019/12/30 vs 2018/12/28: 0%（1倍）
2020/12/30 vs 2019/12/30: -27%（0.73倍）
2021/12/30 vs 2020/12/30: 14%（1.14倍）
2022/12/30 vs 2021/12/30: 13%（1.13倍）
2023/12/29 vs 2022/12/30: 34%（1.34倍）
2024/12/30 vs 2023/12/29: 51%（1.51倍）
2025/12/30 vs 2024/12/30: 69%（1.69倍）
2026/03/06 vs 2025/12/30: 26%（1.26倍）
過去安値 283円（2020/03/17）: 623%（7.23倍）
2,048円（3/6）

7327 第四北越 FG

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート