第四北越 FG（7327）の株価チャート

株価

7/7

前日 (7/6): 2,255
始値: 2,285
高値: 2,292
安値: 2,205
終値 -2.22%: 2,205
出来高 +20.71%: 931,300

乖離率

株価（5日） 移動平均値: +0.18%
2,201
株価（25日） 移動平均値: +4.4%
2,112
出来高（5日） 移動平均値: +20.78%
771,080

2026/02/09～2026/07/07

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
07/07	2,285	2,292	2,205	2,205	-2.22%	931,300	6078億2559万	+4.4%	11.57	1.02
07/06	2,211	2,260	2,197	2,255	+1.99%	771,500	6216億849万	+7.23%	11.84	1.04
07/03	2,221	2,226	2,187	2,211	+1.01%	669,000	6094億7954万	+5.69%	11.61	1.02
07/02	2,176	2,212	2,155	2,189	+2%	816,100	6034億1507万	+5.04%	11.49	1.01
07/01	2,137	2,161	2,130	2,146	+0.75%	667,500	5915億6178万	+3.27%	11.26	0.99
06/30	2,147	2,161	2,120	2,130	-0.51%	979,300	5871億5125万	+2.7%	11.18	0.98
06/29	2,152	2,152	2,111	2,141	+0.47%	1,172,500	5901億8349万	+3.28%	11.24	0.99
06/26	2,122	2,131	2,103	2,131	+1.14%	630,900	5874億2691万	+2.85%	11.19	0.98
06/25	2,116	2,127	2,087	2,107	+1.3%	966,300	5808億1112万	+1.74%	11.06	0.97
06/24	2,121	2,132	2,060	2,080	-1.93%	641,100	5733億6836万	+0.34%	10.92	0.96
06/23	2,153	2,153	2,113	2,121	-0.33%	573,800	5846億7033万	+2.27%	11.13	0.98
06/22	2,050	2,141	2,050	2,128	+2.5%	694,500	5865億9994万	+2.65%	11.17	0.98
06/19	2,090	2,101	2,048	2,076	-1.05%	916,900	5722億6573万	+0.24%	10.9	0.96
06/18	2,089	2,110	2,075	2,098	+1.5%	818,400	5783億3020万	+1.4%	11.01	0.97
06/17	2,120	2,141	2,067	2,067	-1.43%	749,700	5697億8481万	+0.05%	10.85	0.95
06/16	2,108	2,124	2,070	2,097	-1.64%	859,200	5780億5454万	+1.6%	11.01	0.97
06/15	2,150	2,179	2,122	2,132	+1.33%	970,200	5877億257万	+3.5%	11.19	0.98
06/12	2,104	2,134	2,093	2,104	+1.54%	1,011,300	5799億8415万	+2.38%	11.04	0.97
06/11	2,090	2,111	2,055	2,072	-1.1%	623,100	5711億6310万	+1.07%	10.88	0.95
06/10	2,138	2,171	2,082	2,095	-1.13%	911,800	5775億323万	+2.29%	11	0.97
06/09	2,043	2,123	2,043	2,119	+4.13%	1,060,400	5841億1902万	+3.77%	11.12	0.98
06/08	2,029	2,047	2,007	2,035	-0.54%	960,300	5609億6376万	0%	10.68	0.94
06/05	2,048	2,066	2,032	2,046	+1.19%	840,600	5639億9599万	+0.59%	10.74	0.94
06/04	1,980	2,045	1,958	2,022	+1.46%	806,900	5573億8020万	-0.15%	10.61	0.93
06/03	1,990	2,002	1,963	1,993	+0.81%	775,100	5493億8613万	-1.24%	10.46	0.92
06/02	1,950	1,988	1,909	1,977	-0.25%	1,006,600	5449億7560万	-1.74%	10.38	0.91
06/01	2,005	2,008	1,971	1,982	-1.88%	1,013,700	5463億5389万	-1.25%	10.4	0.91
05/29	2,010	2,056	2,005	2,020	-0.25%	1,125,700	5568億2889万	+0.85%	10.6	0.93
05/28	2,064	2,064	2,001	2,025	-1.89%	931,500	5582億718万	+1.2%	10.63	0.93
05/27	2,080	2,094	2,038	2,064	-1.43%	887,900	5689億5783万	+3.2%	10.83	0.95
05/26	2,108	2,115	2,052	2,094	-0.99%	1,130,400	5772億2757万	+4.86%	10.99	0.97
05/25	2,117	2,133	2,081	2,115	0%	673,800	5830億1639万	+6.07%	11.1	0.97
05/22	2,171	2,172	2,099	2,115	-1.72%	855,100	5830億1639万	+6.33%	11.1	0.97
05/21	2,130	2,181	2,130	2,152	+1.94%	1,188,400	5932億1573万	+8.47%	11.3	0.99
05/20	2,103	2,128	2,073	2,111	+0.86%	1,127,800	5819億1375万	+6.67%	11.08	0.97
05/19	2,084	2,123	2,082	2,093	+1.11%	1,229,300	5769億5191万	+5.97%	10.99	0.96
05/18	2,042	2,073	2,018	2,070	+1.97%	1,549,200	5706億1178万	+4.97%	10.87	0.95
05/15	2,001	2,037	1,977	2,030	+0.94%	1,725,500	5595億8547万	+3.15%	10.66	0.94
05/14	2,017	2,017	1,987	2,011	-0.15%	911,300	5543億4797万	+2.34%	10.56	0.93
05/13	2,000	2,022	1,990	2,014	+0.3%	904,600	5551億7494万	+2.65%	10.57	0.93
05/12	2,016	2,028	1,995	2,008	+0.3%	1,146,500	5535億2099万	+2.55%	10.54	0.93
05/11	1,983	2,010	1,978	2,002	+1.26%	801,500	5518億6705万	+2.3%	10.51	0.92
05/08	1,986	1,999	1,928	1,977	-2.13%	1,189,600	5449億7560万	+1.28%	10.38	0.91
05/07	2,001	2,035	1,975	2,020	+3.91%	1,422,600	5568億2889万	+3.64%	10.6	0.93
05/01	1,941	1,964	1,912	1,944	-0.72%	715,500	5358億7889万	-0.26%	10.2	0.9
04/30	1,970	1,990	1,923	1,958	-2.34%	960,500	5397億3810万	+0.36%	10.28	0.9
04/28	1,899	2,008	1,881	2,005	+9.56%	2,265,100	5526億9402万	+2.66%	10.52	0.92
04/27	1,810	1,834	1,787	1,830	-0.6%	849,800	5044億5389万	-6.2%	9.61	0.84
04/24	1,848	1,850	1,815	1,841	-0.43%	538,800	5074億8613万	-5.83%	9.66	0.85
04/23	1,830	1,855	1,807	1,849	+0.22%	1,265,700	5096億9139万	-5.66%	9.71	0.85
04/22	1,883	1,892	1,830	1,845	-2.43%	1,113,300	5085億8876万	-6.2%	9.68	0.85
04/21	1,960	1,960	1,887	1,891	-3.52%	1,256,700	5212億6902万	-4.06%	9.93	0.87
04/20	2,013	2,014	1,957	1,960	-1.8%	778,300	5402億8942万	-0.71%	10.29	0.9
04/17	2,000	2,005	1,975	1,996	-0.2%	809,700	5502億1310万	+1.11%	10.48	0.92
04/16	2,027	2,033	2,000	2,000	-0.6%	652,400	5513億1573万	+1.42%	10.5	0.92
04/15	2,002	2,032	1,998	2,012	+0.85%	940,500	5546億2363万	+1.93%	10.56	0.93
04/14	2,002	2,006	1,971	1,995	+0.25%	796,900	5499億3744万	+1.06%	10.47	0.92
04/13	1,989	2,019	1,973	1,990	-1.24%	994,200	5485億5915万	+0.96%	10.45	0.92
04/10	2,038	2,067	2,008	2,015	-0.44%	717,100	5554億5060万	+2.08%	10.58	0.93
04/09	2,034	2,048	2,008	2,024	+0.15%	1,230,200	5579億3152万	+2.48%	10.62	0.93
04/08	2,011	2,040	2,007	2,021	+3.01%	1,384,300	5571億455万	+2.59%	10.61	0.93
04/07	1,972	1,993	1,947	1,962	+0.87%	534,800	5408億4073万	-0.41%	10.3	0.9
04/06	1,943	1,968	1,937	1,945	+0.41%	438,400	5361億5455万	-1.32%	10.21	0.9
04/03	1,949	1,964	1,930	1,937	+0.57%	686,300	5339億4929万	-1.92%	10.17	0.89
04/02	2,007	2,015	1,920	1,926	-2.53%	1,072,300	5309億1705万	-2.58%	10.11	0.89
04/01	1,965	1,980	1,933	1,976	+5.72%	1,463,100	5446億9994万	-0.05%	10.37	0.91
03/31	1,884	1,933	1,853	1,869	-2.76%	1,047,100	5152億455万	-5.41%	11.65	0.86
03/30	1,868	1,930	1,868	1,922	-4.62%	1,087,900	5298億1442万	-2.98%	11.98	0.89
03/27	1,962	2,036	1,956	2,015	+1.46%	1,582,300	5554億5060万	+1.51%	12.56	0.93
03/26	2,030	2,036	1,956	1,986	-1.63%	765,300	5474億5652万	+0.1%	12.38	0.92
03/25	1,988	2,036	1,984	2,019	+3.01%	578,900	5565億5323万	+1.87%	12.59	0.93
03/24	1,969	1,978	1,940	1,960	+2.51%	548,400	5402億8942万	-1.06%	12.22	0.9
03/23	1,900	1,916	1,866	1,912	-2.8%	747,700	5270億5784万	-3.63%	11.92	0.88
03/19	1,985	1,998	1,964	1,967	-2.58%	703,800	5422億1902万	-1.21%	12.26	0.91
03/18	1,995	2,023	1,987	2,019	+2.7%	500,200	5565億5323万	+1.3%	12.59	0.93
03/17	1,982	2,018	1,953	1,966	+0.56%	550,600	5419億4336万	-1.26%	12.25	0.91
03/16	1,965	1,979	1,940	1,955	-0.86%	458,900	5389億1113万	-1.71%	12.19	0.9
03/13	1,914	1,977	1,914	1,972	+1.54%	728,500	5435億9731万	-0.7%	12.29	0.91
03/12	2,005	2,011	1,931	1,942	-4.48%	689,800	5353億2757万	-1.97%	12.11	0.9
03/11	2,050	2,074	2,022	2,033	+0.64%	542,100	5604億1244万	+2.88%	12.67	0.94
03/10	1,970	2,045	1,966	2,020	+4.66%	736,800	5568億2889万	+2.75%	12.59	0.93
03/09	1,861	1,950	1,861	1,930	-5.76%	1,031,100	5320億1968万	-1.48%	12.03	0.89
03/06	2,010	2,061	1,991	2,048	+0.34%	791,700	5645億4731万	+4.76%	12.77	0.94
03/05	1,990	2,062	1,978	2,041	+6.52%	1,312,400	5626億1770万	+4.99%	12.72	0.94
03/04	1,932	1,973	1,857	1,916	-4.96%	1,593,800	5281億6047万	-0.93%	11.94	0.88
03/03	1,992	2,045	1,975	2,016	+1.2%	1,192,800	5557億2626万	+4.46%	12.57	0.93
03/02	1,951	2,005	1,943	1,992	-2.4%	1,074,400	5491億1047万	+3.59%	12.42	0.92
02/27	1,969	2,041	1,964	2,041	+3.39%	694,200	5626億1770万	+6.52%	12.72	0.94
02/26	1,957	1,985	1,948	1,974	+2.49%	497,800	5441億4863万	+3.62%	12.3	0.91
02/25	1,944	1,950	1,904	1,926	-1.63%	811,600	5309億1705万	+1.48%	12.01	0.89
02/24	2,000	2,005	1,925	1,958	-2%	819,100	5397億3810万	+3.43%	12.21	0.9
02/20	1,991	2,011	1,981	1,998	-1.43%	692,300	5507億6442万	+5.88%	12.45	0.92
02/19	1,961	2,027	1,960	2,027	+2.32%	612,000	5587億5849万	+7.82%	12.64	0.93
02/18	1,975	1,990	1,954	1,981	+1.96%	629,800	5460億7823万	+5.88%	12.35	0.91
02/17	1,982	2,012	1,943	1,943	-2.56%	639,600	5356億323万	+4.29%	12.11	0.9
02/16	2,026	2,037	1,961	1,994	-1.97%	756,200	5496億6178万	+7.49%	12.43	0.92
02/13	2,070	2,089	2,025	2,034	-2.63%	662,000	5606億8810万	+10.3%	12.68	0.94
02/12	2,005	2,089	2,003	2,089	+3.83%	883,400	5758億4928万	+14.03%	13.02	0.96
02/10	1,982	2,031	1,981	2,012	+1.77%	759,900	5546億2363万	+10.73%	12.54	0.93
02/09	1,961	1,979	1,925	1,977	+3.94%	1,237,700	5449億7560万	+9.65%	12.32	0.91

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
2026年 3月期	2,089 2/13 2/12	768 2,303 4/7	1,715,400 571,800 5/9	5758億4928万	2116億1335万	+15.17% 5/14	-6.22% 4/27
最新	2,205 2026/7/7		931,300	6078億2559万		+4.4% 2,112

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）
2026/07/07 vs 2025/12/30: 35%（1.35倍）
過去安値 283円（2020/03/17）: 678%（7.78倍）
2,205円（7/7）

第四北越 FG（7327）の株価チャート

株価

7/7

乖離率

2026/02/09～2026/07/07

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