十六 FG（7380）の株価チャート
株価
5/8
- 前日 (5/7)
- 2,123
- 始値
- 2,090
- 高値
- 2,108
- 安値
- 1,994
- 終値 -2.97%
- 2,060
- 出来高 +107.46%
- 1,423,400
乖離率
- 株価（5日）
移動平均値 - -0.91%
2,079 - 株価（25日）
移動平均値 - +2.54%
2,009 - 出来高（5日）
移動平均値 - +111.66%
672,500
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 2,090 | 2,108 | 1,994 | 2,060 | -2.97% | 1,423,400 | 3906億1858万 | +2.54% | 13.36 | 0.78 |
| 05/07 | 2,107 | 2,155 | 2,076 | 2,123 | +3.11% | 686,100 | 4025億6468万 | +6.15% | 13.77 | 0.81 |
| 05/01 | 2,048 | 2,067 | 2,017 | 2,059 | 0% | 285,600 | 3904億2895万 | +3.47% | 13.36 | 0.78 |
| 04/30 | 2,057 | 2,077 | 2,020 | 2,059 | -1.58% | 446,700 | 3904億2895万 | +3.99% | 13.36 | 0.78 |
| 04/28 | 1,994 | 2,096 | 1,986 | 2,092 | +5.5% | 520,700 | 3966億8644万 | +6.09% | 13.57 | 0.8 |
| 04/27 | 1,962 | 2,003 | 1,948 | 1,983 | -0.8% | 412,400 | 3760億1778万 | +1.17% | 12.86 | 0.75 |
| 04/24 | 2,014 | 2,023 | 1,969 | 1,999 | -0.3% | 465,400 | 3790億5171万 | +2.51% | 12.97 | 0.76 |
| 04/23 | 1,950 | 2,040 | 1,927 | 2,005 | +2.35% | 989,800 | 3801億8944万 | +3.3% | 13.01 | 0.76 |
| 04/22 | 2,006 | 2,030 | 1,939 | 1,959 | -2.39% | 412,200 | 3714億6689万 | +1.29% | 12.71 | 0.75 |
| 04/21 | 2,083 | 2,090 | 2,007 | 2,007 | -3.79% | 523,500 | 3805億6868万 | +4.1% | 13.02 | 0.76 |
| 04/20 | 2,125 | 2,136 | 2,086 | 2,086 | -1.42% | 354,400 | 3955億4871万 | +8.7% | 13.53 | 0.79 |
| 04/17 | 2,113 | 2,135 | 2,094 | 2,116 | -0.33% | 503,900 | 4012億3733万 | +10.9% | 13.73 | 0.81 |
| 04/16 | 2,132 | 2,155 | 2,110 | 2,123 | +0.09% | 516,700 | 4025億6468万 | +12.03% | 13.77 | 0.81 |
| 04/15 | 2,145 | 2,196 | 2,106 | 2,121 | -0.19% | 645,900 | 4021億8544万 | +12.46% | 13.76 | 0.81 |
| 04/14 | 2,090 | 2,139 | 2,077 | 2,125 | +3.06% | 710,300 | 4029億4392万 | +13.27% | 13.79 | 0.81 |
| 04/13 | 2,044 | 2,097 | 2,036 | 2,062 | +0.34% | 539,100 | 3909億9782万 | +10.68% | 13.38 | 0.78 |
| 04/10 | 2,037 | 2,120 | 2,037 | 2,055 | +2.34% | 794,400 | 3896億7047万 | +10.72% | 13.33 | 0.78 |
| 04/09 | 1,975 | 2,008 | 1,946 | 2,008 | +1.98% | 566,000 | 3807億5830万 | +8.48% | 13.03 | 0.76 |
| 04/08 | 2,017 | 2,024 | 1,957 | 1,969 | +2.45% | 699,300 | 3733億6309万 | +6.89% | 12.77 | 0.75 |
| 04/07 | 1,912 | 1,940 | 1,899 | 1,922 | +1.69% | 256,000 | 3644億5092万 | +4.4% | 12.47 | 0.73 |
| 04/06 | 1,890 | 1,904 | 1,878 | 1,890 | +1.07% | 292,200 | 3583億8306万 | +2.49% | 12.26 | 0.72 |
| 04/03 | 1,885 | 1,890 | 1,854 | 1,870 | +0.48% | 271,800 | 3545億9065万 | +1.03% | 12.13 | 0.71 |
| 04/02 | 1,924 | 1,947 | 1,861 | 1,861 | -2% | 611,100 | 3528億8406万 | +0.32% | 12.07 | 0.71 |
| 04/01 | 1,879 | 1,903 | 1,836 | 1,899 | +6.93% | 814,800 | 3600億8965万 | +2.26% | 12.32 | 0.72 |
| 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% | 11.52 | 0.68 |
| 03/30 | 1,732 | 1,845 | 1,732 | 1,825 | -2.51% | 792,400 | 3460億5772万 | -2.2% | 11.84 | 0.69 |
| 03/27 | 1,826 | 1,888 | 1,812 | 1,872 | +2.52% | 1,095,500 | 3549億6989万 | 0% | 12.14 | 0.71 |
| 03/26 | 1,866 | 1,876 | 1,802 | 1,826 | -1.83% | 590,500 | 3462億4734万 | -2.46% | 11.85 | 0.69 |
| 03/25 | 1,840 | 1,880 | 1,840 | 1,860 | +3.91% | 761,500 | 3526億9444万 | -0.64% | 12.07 | 0.71 |
| 03/24 | 1,756 | 1,796 | 1,756 | 1,790 | +3.71% | 691,500 | 3394億2099万 | -4.33% | 11.61 | 0.68 |
| 03/23 | 1,708 | 1,730 | 1,684 | 1,726 | -2.38% | 655,000 | 3272億8527万 | -7.85% | 11.2 | 0.66 |
| 03/19 | 1,776 | 1,798 | 1,756 | 1,768 | -4.12% | 877,000 | 3352億4934万 | -6.11% | 11.47 | 0.67 |
| 03/18 | 1,822 | 1,844 | 1,800 | 1,844 | +2.79% | 535,000 | 3496億6051万 | -2.33% | 11.96 | 0.7 |
| 03/17 | 1,812 | 1,836 | 1,794 | 1,794 | +1.01% | 460,500 | 3401億7948万 | -5.03% | 11.64 | 0.68 |
| 03/16 | 1,782 | 1,806 | 1,758 | 1,776 | -1.99% | 759,000 | 3367億6630万 | -6.03% | 11.52 | 0.68 |
| 03/13 | 1,780 | 1,842 | 1,770 | 1,812 | +0.33% | 829,500 | 3435億9265万 | -4.13% | 11.76 | 0.69 |
| 03/12 | 1,860 | 1,866 | 1,786 | 1,806 | -4.44% | 1,025,000 | 3424億5493万 | -4.39% | 11.72 | 0.69 |
| 03/11 | 1,900 | 1,932 | 1,890 | 1,890 | +0.64% | 432,500 | 3583億8306万 | +0.21% | 12.26 | 0.72 |
| 03/10 | 1,832 | 1,912 | 1,832 | 1,878 | +5.03% | 655,000 | 3561億761万 | +0.11% | 12.18 | 0.71 |
| 03/09 | 1,780 | 1,800 | 1,734 | 1,788 | -5.8% | 1,150,500 | 3390億4175万 | -4.18% | 11.6 | 0.68 |
| 03/06 | 1,864 | 1,916 | 1,846 | 1,898 | -1.35% | 652,500 | 3599億3万 | +2.04% | 12.31 | 0.72 |
| 03/05 | 1,842 | 1,934 | 1,842 | 1,924 | +7.97% | 744,000 | 3648億3016万 | +4% | 12.48 | 0.73 |
| 03/04 | 1,874 | 1,900 | 1,740 | 1,782 | -8.62% | 1,073,000 | 3379億403万 | -3.15% | 11.56 | 0.68 |
| 03/03 | 1,978 | 2,010 | 1,946 | 1,950 | -2.5% | 1,032,500 | 3697億6030万 | +6.32% | 12.65 | 0.74 |
| 03/02 | 1,948 | 2,004 | 1,936 | 2,000 | -2.91% | 1,020,000 | 3792億4134万 | +9.65% | 12.98 | 0.76 |
| 02/27 | 2,002 | 2,076 | 1,996 | 2,060 | +4.25% | 1,000,000 | 3906億1858万 | +13.75% | 13.36 | 0.78 |
| 02/26 | 1,946 | 1,984 | 1,938 | 1,976 | +3.13% | 663,000 | 3746億9044万 | +10.21% | 12.82 | 0.75 |
| 02/25 | 1,930 | 1,936 | 1,882 | 1,916 | -0.21% | 869,000 | 3633億1320万 | +7.7% | 12.43 | 0.73 |
| 02/24 | 1,946 | 1,952 | 1,878 | 1,920 | -2.83% | 925,500 | 3640億7168万 | +8.66% | 12.46 | 0.73 |
| 02/20 | 1,924 | 1,988 | 1,924 | 1,976 | +0.82% | 630,000 | 3746億9044万 | +12.59% | 12.82 | 0.75 |
| 02/19 | 1,872 | 1,964 | 1,872 | 1,960 | +4.26% | 817,500 | 3716億5651万 | +12.64% | 12.72 | 0.75 |
| 02/18 | 1,846 | 1,886 | 1,842 | 1,880 | +3.07% | 655,500 | 3564億8685万 | +9.05% | 12.2 | 0.72 |
| 02/17 | 1,830 | 1,868 | 1,816 | 1,824 | -0.76% | 771,500 | 3458億6810万 | +6.67% | 11.83 | 0.69 |
| 02/16 | 1,844 | 1,854 | 1,812 | 1,838 | +0.44% | 694,500 | 3485億2279万 | +8.31% | 11.92 | 0.7 |
| 02/13 | 1,970 | 1,982 | 1,830 | 1,830 | -7.48% | 1,585,500 | 3470億582万 | +8.73% | 11.87 | 0.7 |
| 02/12 | 1,898 | 1,996 | 1,896 | 1,978 | +4.66% | 998,000 | 3750億6968万 | +18.51% | 12.83 | 0.75 |
| 02/10 | 1,900 | 1,908 | 1,882 | 1,890 | +0.53% | 636,500 | 3583億8306万 | +14.55% | 12.26 | 0.72 |
| 02/09 | 1,868 | 1,884 | 1,826 | 1,880 | +3.98% | 572,000 | 3564億8685万 | +15.2% | 12.2 | 0.72 |
| 02/06 | 1,776 | 1,812 | 1,764 | 1,808 | +0.56% | 648,000 | 3428億3417万 | +11.95% | 11.73 | 0.69 |
| 02/05 | 1,800 | 1,832 | 1,794 | 1,798 | +0.78% | 706,000 | 3409億3796万 | +12.52% | 11.66 | 0.68 |
| 02/04 | 1,744 | 1,794 | 1,744 | 1,784 | +3% | 614,500 | 3382億8327万 | +12.84% | 11.57 | 0.68 |
| 02/03 | 1,676 | 1,734 | 1,660 | 1,732 | +6.52% | 663,500 | 3284億2300万 | +10.74% | 11.24 | 0.66 |
| 02/02 | 1,666 | 1,674 | 1,620 | 1,626 | -0.85% | 549,000 | 3083億2320万 | +4.9% | 10.55 | 0.62 |
| 01/30 | 1,626 | 1,656 | 1,612 | 1,640 | 0% | 916,500 | 3109億7789万 | +6.56% | 10.64 | 0.62 |
| 01/29 | 1,624 | 1,670 | 1,596 | 1,640 | +0.12% | 1,141,000 | 3109億7789万 | +7.4% | 10.64 | 0.62 |
| 01/28 | 1,666 | 1,666 | 1,628 | 1,638 | -1.68% | 487,000 | 3105億9865万 | +8.12% | 10.63 | 0.62 |
| 01/27 | 1,642 | 1,668 | 1,630 | 1,666 | +1.34% | 544,500 | 3159億803万 | +10.84% | 10.81 | 0.63 |
| 01/26 | 1,642 | 1,660 | 1,634 | 1,644 | -3.41% | 981,000 | 3117億3638万 | +10.41% | 10.67 | 0.63 |
| 01/23 | 1,678 | 1,732 | 1,674 | 1,702 | +2.28% | 641,000 | 3227億3438万 | +15.31% | 11.04 | 0.65 |
| 01/22 | 1,636 | 1,688 | 1,630 | 1,664 | +3.61% | 848,500 | 3155億2879万 | +13.89% | 10.8 | 0.63 |
| 01/21 | 1,598 | 1,616 | 1,574 | 1,606 | -1.35% | 686,500 | 3045億3079万 | +10.99% | 10.42 | 0.61 |
| 01/20 | 1,618 | 1,634 | 1,606 | 1,628 | +0.62% | 570,000 | 3087億245万 | +13.53% | 10.56 | 0.62 |
| 01/19 | 1,626 | 1,634 | 1,592 | 1,618 | +0.12% | 584,000 | 3068億624万 | +13.94% | 10.5 | 0.62 |
| 01/16 | 1,600 | 1,638 | 1,600 | 1,616 | +0.5% | 541,500 | 3064億2700万 | +14.77% | 10.48 | 0.61 |
| 01/15 | 1,580 | 1,620 | 1,570 | 1,608 | +2.81% | 677,500 | 3049億1003万 | +15.27% | 10.43 | 0.61 |
| 01/14 | 1,550 | 1,582 | 1,520 | 1,564 | +1.56% | 929,000 | 2965億6672万 | +13.25% | 10.15 | 0.6 |
| 01/13 | 1,520 | 1,550 | 1,512 | 1,540 | +3.77% | 589,000 | 2920億1583万 | +12.41% | 9.99 | 0.59 |
| 01/09 | 1,496 | 1,504 | 1,482 | 1,484 | +0.13% | 514,500 | 2813億9707万 | +9.2% | 9.63 | 0.56 |
| 01/08 | 1,484 | 1,508 | 1,478 | 1,482 | -0.8% | 507,500 | 2810億1783万 | +9.78% | 9.61 | 0.56 |
| 01/07 | 1,484 | 1,512 | 1,484 | 1,494 | 0% | 605,500 | 2832億9328万 | +11.41% | 9.69 | 0.57 |
| 01/06 | 1,466 | 1,498 | 1,464 | 1,494 | +2.89% | 610,500 | 2832億9328万 | +12.25% | 9.69 | 0.57 |
| 01/05 | 1,470 | 1,470 | 1,438 | 1,452 | +0.83% | 1,253,500 | 2753億2921万 | +9.92% | 9.42 | 0.55 |
| 2025 | ||||||||||
| 12/30 | 1,394 | 1,450 | 1,394 | 1,440 | +2.86% | 1,103,000 | 2730億5376万 | +9.59% | 9.34 | 0.55 |
| 12/29 | 1,368 | 1,400 | 1,362 | 1,400 | +2.49% | 461,000 | 2654億6893万 | +7.28% | 9.08 | 0.53 |
| 12/26 | 1,366 | 1,372 | 1,360 | 1,366 | 0% | 272,500 | 2590億2183万 | +5.24% | 8.86 | 0.52 |
| 12/25 | 1,370 | 1,370 | 1,356 | 1,366 | -0.29% | 177,500 | 2590億2183万 | +5.81% | 8.86 | 0.52 |
| 12/24 | 1,400 | 1,400 | 1,350 | 1,370 | +0.74% | 1,099,000 | 2597億8031万 | +6.7% | 8.89 | 0.52 |
| 12/23 | 1,346 | 1,366 | 1,344 | 1,360 | +1.19% | 368,500 | 2578億8411万 | +6.67% | 8.82 | 0.52 |
| 12/22 | 1,348 | 1,356 | 1,342 | 1,344 | +0.3% | 305,500 | 2548億5018万 | +5.91% | 8.72 | 0.51 |
| 12/19 | 1,324 | 1,346 | 1,324 | 1,340 | +1.21% | 388,500 | 2540億9169万 | +6.18% | 8.69 | 0.51 |
| 12/18 | 1,310 | 1,326 | 1,302 | 1,324 | +0.91% | 289,500 | 2510億5776万 | +5.33% | 8.59 | 0.5 |
| 12/17 | 1,316 | 1,328 | 1,296 | 1,312 | -0.3% | 420,500 | 2487億8231万 | +4.88% | 8.51 | 0.5 |
| 12/16 | 1,340 | 1,348 | 1,314 | 1,316 | -1.94% | 419,500 | 2495億4080万 | +5.79% | 8.54 | 0.5 |
| 12/15 | 1,320 | 1,350 | 1,314 | 1,342 | +2.13% | 330,500 | 2544億7093万 | +8.31% | 8.71 | 0.51 |
| 12/12 | 1,292 | 1,320 | 1,288 | 1,314 | +3.63% | 491,500 | 2491億6156万 | +6.74% | 8.52 | 0.5 |
| 12/11 | 1,304 | 1,304 | 1,266 | 1,268 | -1.71% | 308,500 | 2404億3900万 | +3.51% | 8.23 | 0.48 |
| 12/10 | 1,300 | 1,306 | 1,290 | 1,290 | -0.92% | 471,000 | 2446億1066万 | +5.74% | 8.37 | 0.49 |
| 12/09 | 1,282 | 1,306 | 1,282 | 1,302 | +0.62% | 267,000 | 2468億8611万 | +7.34% | 8.45 | 0.5 |
| 12/08 | 1,286 | 1,296 | 1,270 | 1,294 | +1.25% | 399,000 | 2453億6914万 | +7.3% | 8.39 | 0.49 |
| 12/05 | 1,276 | 1,286 | 1,268 | 1,278 | -0.62% | 309,500 | 2423億3521万 | +6.5% | 8.29 | 0.49 |
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 | |
| 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 | - | +7.68% 2/9 | -10.75% 3/8 |
| 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 | +10.73% 1/13 | -10.9% 3/27 |
| 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 | +12.96% 3/8 | -5.49% 12/21 |
| 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 | +11.26% 3/21 | -21.76% 4/7 |
| 最新 | 2,060 2026/5/8 | 1,423,400 | 3906億1858万 | +2.54% 2,009 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 68%（1.68倍）
- 2026/05/08 vs 2025/12/30
- 43%（1.43倍）
- 過去安値
385円（2021/12/01） - 435%（5.35倍）
2,060円（5/8）
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。
