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
08/20	2,500	2,549	2,481	2,510	+0.2%	452,700	4759億4788万	+1.7%	14.82	0.86
08/19	2,566	2,596	2,497	2,505	-4.75%	660,100	4749億9977万	+1.58%	14.79	0.86
08/18	2,635	2,688	2,612	2,630	+1.51%	728,700	4987億236万	+6.78%	15.53	0.9
08/17	2,604	2,640	2,576	2,591	+0.35%	394,100	4913億715万	+5.45%	15.3	0.89
08/14	2,567	2,673	2,561	2,582	+0.12%	663,400	4896億56万	+5.26%	15.24	0.88
08/13	2,464	2,596	2,461	2,579	+6.39%	690,400	4890億3170万	+5.18%	15.23	0.88
08/12	2,398	2,433	2,383	2,424	+3.15%	420,000	4596億4050万	-0.94%	14.31	0.83
08/10	2,400	2,412	2,347	2,350	-2.73%	477,600	4456億857万	-4%	13.87	0.8
08/07	2,471	2,475	2,409	2,416	-2.23%	330,600	4581億2353万	-1.47%	14.26	0.83
08/06	2,400	2,499	2,399	2,471	+3.65%	593,000	4685億5267万	+0.73%	14.59	0.85
08/05	2,395	2,423	2,374	2,384	+0.97%	524,700	4520億5567万	-2.65%	14.07	0.82
08/04	2,349	2,423	2,326	2,361	-0.38%	524,600	4476億9440万	-3.51%	13.94	0.81
08/03	2,370	2,394	2,265	2,370	+0.17%	705,500	4494億98万	-3.19%	13.99	0.81
07/31	2,325	2,404	2,293	2,366	+2.74%	575,000	4486億4250万	-3.19%	13.97	0.81
07/30	2,319	2,345	2,280	2,303	-2.79%	542,700	4366億9640万	-5.58%	13.6	0.79
07/29	2,480	2,488	2,334	2,369	-5.5%	707,000	4492億1136万	-2.75%	13.99	0.81
07/28	2,550	2,571	2,487	2,507	-2.68%	400,800	4753億7901万	+3.08%	14.8	0.86
07/27	2,563	2,590	2,530	2,576	+0.55%	578,900	4884億6284万	+6.4%	15.21	0.88
07/24	2,507	2,570	2,505	2,562	+0.27%	662,000	4858億815万	+6.53%	15.12	0.88
07/23	2,532	2,591	2,526	2,555	+0.91%	689,000	4844億8081万	+6.86%	15.08	0.88
07/22	2,455	2,573	2,439	2,532	+3.6%	674,600	4801億1953万	+6.52%	14.95	0.87
07/21	2,361	2,453	2,325	2,444	+5.71%	546,600	4634億3291万	+3.38%	14.43	0.84
07/17	2,483	2,493	2,276	2,312	-6.89%	639,000	4384億298万	-1.91%	13.65	0.79
07/16	2,506	2,531	2,469	2,483	-1.39%	348,400	4708億2812万	+5.52%	14.66	0.85
07/15	2,471	2,526	2,466	2,518	+2.52%	285,700	4774億6484万	+7.61%	14.86	0.86
07/14	2,450	2,468	2,405	2,456	+0.66%	287,100	4657億836万	+5.59%	14.5	0.84
07/13	2,476	2,534	2,436	2,440	-0.97%	370,400	4626億7443万	+5.49%	14.4	0.84
07/10	2,526	2,569	2,455	2,464	-1.52%	536,700	4672億2533万	+7.18%	14.55	0.84
07/09	2,519	2,530	2,470	2,502	-1.77%	366,400	4744億3091万	+9.54%	14.77	0.86
07/08	2,462	2,588	2,462	2,547	+3.49%	818,900	4829億6384万	+12.35%	15.04	0.87
07/07	2,486	2,538	2,458	2,461	+0.74%	400,900	4666億5646万	+9.52%	14.53	0.84
07/06	2,460	2,476	2,422	2,443	-0.73%	300,800	4632億4329万	+9.5%	14.42	0.84
07/03	2,460	2,476	2,418	2,461	+1.07%	384,600	4666億5646万	+11.06%	14.53	0.84
07/02	2,416	2,475	2,402	2,435	+2.66%	487,800	4617億2633万	+10.58%	14.37	0.83
07/01	2,341	2,414	2,341	2,372	+1.72%	395,800	4497億8022万	+8.36%	14	0.81
06/30	2,383	2,403	2,327	2,332	-1.93%	614,000	4421億9540万	+6.97%	13.77	0.8
06/29	2,325	2,385	2,305	2,378	+3.84%	762,800	4509億1795万	+9.43%	14.04	0.81
06/26	2,256	2,290	2,247	2,290	+2.19%	421,500	4342億3133万	+5.87%	13.52	0.78
06/25	2,270	2,270	2,232	2,241	+0.49%	363,000	4249億3992万	+3.89%	13.23	0.77
06/24	2,254	2,275	2,214	2,230	-0.8%	282,400	4228億5409万	+3.58%	13.16	0.76
06/23	2,252	2,277	2,228	2,248	+0.58%	397,300	4262億6726万	+4.75%	13.27	0.77
06/22	2,174	2,244	2,164	2,235	+2.57%	424,700	4238億219万	+4.49%	13.19	0.77
06/19	2,222	2,236	2,147	2,179	-1.94%	872,600	4131億8343万	+2.2%	12.86	0.75
06/18	2,229	2,241	2,197	2,222	+0.77%	539,100	4213億3712万	+4.52%	13.12	0.76
06/17	2,230	2,269	2,180	2,205	-0.41%	526,100	4181億1357万	+4.01%	13.02	0.76
06/16	2,247	2,250	2,180	2,214	-2.08%	450,600	4198億2016万	+4.48%	13.07	0.76
06/15	2,250	2,295	2,228	2,261	+2.91%	548,500	4287億3233万	+6.95%	13.35	0.77
06/12	2,206	2,246	2,194	2,197	+0.78%	757,300	4165億9661万	+4.27%	12.97	0.75
06/11	2,141	2,180	2,120	2,180	+0.79%	483,300	4133億7306万	+3.71%	12.87	0.75
06/10	2,150	2,225	2,136	2,163	+1.6%	649,900	4101億4950万	+3%	12.77	0.74
06/09	2,094	2,143	2,080	2,129	+2.55%	572,800	4037億240万	+1.62%	12.57	0.73
06/08	2,024	2,077	2,020	2,076	-0.91%	491,500	3936億5251万	-0.81%	12.26	0.71
06/05	2,122	2,140	2,079	2,095	+0.53%	299,500	3972億5530万	+0.1%	12.37	0.72
06/04	1,987	2,111	1,975	2,084	+2.56%	456,100	3951億6947万	-0.24%	12.3	0.71
06/03	2,080	2,087	2,026	2,032	-1.74%	358,700	3853億920万	-2.54%	12	0.7
06/02	2,021	2,070	1,960	2,068	+0.34%	478,900	3921億3554万	-0.77%	12.21	0.71
06/01	2,105	2,108	2,056	2,061	-2.6%	397,700	3908億820万	-0.91%	12.17	0.71
05/29	2,119	2,159	2,112	2,116	+0.28%	638,900	4012億3733万	+1.83%	12.49	0.72
05/28	2,145	2,145	2,064	2,110	-2%	682,200	4000億9961万	+1.59%	12.46	0.72
05/27	2,141	2,161	2,081	2,153	-0.09%	581,200	4082億5330万	+3.66%	12.71	0.74
05/26	2,130	2,176	2,096	2,155	+1.41%	523,200	4086億3254万	+3.81%	12.72	0.74
05/25	2,159	2,189	2,116	2,125	-1.21%	576,500	4029億4392万	+2.46%	12.54	0.73
05/22	2,170	2,188	2,140	2,151	+0.84%	447,800	4078億7406万	+3.71%	12.7	0.74
05/21	2,109	2,157	2,091	2,133	+3.29%	605,200	4044億6088万	+2.99%	12.59	0.73
05/20	2,080	2,104	2,043	2,065	-0.24%	600,700	3915億6668万	-0.15%	12.19	0.71
05/19	2,047	2,095	2,045	2,070	+0.93%	572,300	3925億1478万	+0.24%	12.22	0.71
05/18	2,041	2,055	1,995	2,051	+0.29%	556,300	3889億1199万	-0.49%	12.11	0.7
05/15	2,018	2,088	2,007	2,045	-1.11%	708,300	3877億7427万	-0.54%	12.07	0.7
05/14	2,180	2,181	2,000	2,068	-5.22%	778,500	3921億3554万	+0.88%	12.21	0.71
05/13	2,092	2,182	2,086	2,182	+4.45%	553,700	4137億5230万	+6.86%	12.88	0.75
05/12	2,096	2,117	2,056	2,089	+0.14%	441,700	3961億1757万	+2.96%	12.33	0.72
05/11	2,054	2,095	2,034	2,086	+1.26%	384,900	3955億4871万	+3.17%	12.31	0.71
05/08	2,090	2,108	1,994	2,060	-2.97%	1,423,400	3906億1858万	+2.54%	12.16	0.71
05/07	2,107	2,155	2,076	2,123	+3.11%	686,100	4025億6468万	+6.15%	12.53	0.73
05/01	2,048	2,067	2,017	2,059	0%	285,600	3904億2895万	+3.47%	12.16	0.71
04/30	2,057	2,077	2,020	2,059	-1.58%	446,700	3904億2895万	+3.99%	12.16	0.71
04/28	1,994	2,096	1,986	2,092	+5.5%	520,700	3966億8644万	+6.09%	12.35	0.72
04/27	1,962	2,003	1,948	1,983	-0.8%	412,400	3760億1778万	+1.17%	11.71	0.68
04/24	2,014	2,023	1,969	1,999	-0.3%	465,400	3790億5171万	+2.51%	11.8	0.68
04/23	1,950	2,040	1,927	2,005	+2.35%	989,800	3801億8944万	+3.3%	11.84	0.69
04/22	2,006	2,030	1,939	1,959	-2.39%	412,200	3714億6689万	+1.29%	11.56	0.67
04/21	2,083	2,090	2,007	2,007	-3.79%	523,500	3805億6868万	+4.1%	11.85	0.69
04/20	2,125	2,136	2,086	2,086	-1.42%	354,400	3955億4871万	+8.7%	12.31	0.71
04/17	2,113	2,135	2,094	2,116	-0.33%	503,900	4012億3733万	+10.9%	12.49	0.72
04/16	2,132	2,155	2,110	2,123	+0.09%	516,700	4025億6468万	+12.03%	12.53	0.73
04/15	2,145	2,196	2,106	2,121	-0.19%	645,900	4021億8544万	+12.46%	12.52	0.73
04/14	2,090	2,139	2,077	2,125	+3.06%	710,300	4029億4392万	+13.27%	12.54	0.73
04/13	2,044	2,097	2,036	2,062	+0.34%	539,100	3909億9782万	+10.68%	12.17	0.71
04/10	2,037	2,120	2,037	2,055	+2.34%	794,400	3896億7047万	+10.72%	12.13	0.7
04/09	1,975	2,008	1,946	2,008	+1.98%	566,000	3807億5830万	+8.48%	11.85	0.69
04/08	2,017	2,024	1,957	1,969	+2.45%	699,300	3733億6309万	+6.89%	11.62	0.67
04/07	1,912	1,940	1,899	1,922	+1.69%	256,000	3644億5092万	+4.4%	11.35	0.66
04/06	1,890	1,904	1,878	1,890	+1.07%	292,200	3583億8306万	+2.49%	11.16	0.65
04/03	1,885	1,890	1,854	1,870	+0.48%	271,800	3545億9065万	+1.03%	11.04	0.64
04/02	1,924	1,947	1,861	1,861	-2%	611,100	3528億8406万	+0.32%	10.99	0.64
04/01	1,879	1,903	1,836	1,899	+6.93%	814,800	3600億8965万	+2.26%	11.21	0.65
04/01	株式分割 1→5
03/31	1,785	1,844	1,751	1,776	-2.68%	785,400	3367億6630万	-4.41%	11.49	0.67
03/30	1,732	1,845	1,732	1,825	-2.51%	792,400	3460億5772万	-2.2%	11.8	0.69
03/27	1,826	1,888	1,812	1,872	+2.52%	1,095,500	3549億6989万	0%	12.11	0.71
03/26	1,866	1,876	1,802	1,826	-1.83%	590,500	3462億4734万	-2.46%	11.81	0.69

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
2022年 3月期	499 2,496 2/17	385 1,927 12/1	1,110,500 222,100 10/28	946億5863万	-	801億1919万 3/31
2023年 3月期	682 3,410 3/9	414 2,072 4/8	1,406,000 281,200 3/14	1293億2129万	785億7880万	1033億4091万 3/31
2024年 3月期	983 4,915 3/27	563 2,813 4/6	1,455,500 291,100 9/15	1863億9711万	1066億8058万	1748億1127万 3/29
2025年 3月期	1,058 5,290 3/27	745 3,725 8/5	2,016,000 403,200 8/5	2006億1866万	1412億6739万	1733億3520万 3/31
2026年 3月期	2,076 10,380 2/27	712 3,560 4/7	1,585,500 317,100 2/13	3936億5251万	1350億991万	3145億3871万 3/31
最新	2,510 2026/8/20		452,700	4759億4788万

十六 FG（7380）の時価総額の推移

2026/03/26～2026/08/20

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート