十六 FG（7380）の株価チャート

株価

5/29

前日 (5/28): 2,110
始値: 2,119
高値: 2,159
安値: 2,112
終値 +0.28%: 2,116
出来高 -6.35%: 638,900

乖離率

株価（5日） 移動平均値: -0.75%
2,132
株価（25日） 移動平均値: +1.83%
2,078
出来高（5日） 移動平均値: +6.41%
600,400

2025/12/26～2026/05/29

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
05/29	2,119	2,159	2,112	2,116	+0.28%	638,900	4012億3733万	+1.83%	13.38	0.8
05/28	2,145	2,145	2,064	2,110	-2%	682,200	4000億9961万	+1.59%	13.35	0.8
05/27	2,141	2,161	2,081	2,153	-0.09%	581,200	4082億5330万	+3.66%	13.62	0.81
05/26	2,130	2,176	2,096	2,155	+1.41%	523,200	4086億3254万	+3.81%	13.63	0.81
05/25	2,159	2,189	2,116	2,125	-1.21%	576,500	4029億4392万	+2.46%	13.44	0.8
05/22	2,170	2,188	2,140	2,151	+0.84%	447,800	4078億7406万	+3.71%	13.61	0.81
05/21	2,109	2,157	2,091	2,133	+3.29%	605,200	4044億6088万	+2.99%	13.49	0.81
05/20	2,080	2,104	2,043	2,065	-0.24%	600,700	3915億6668万	-0.15%	13.06	0.78
05/19	2,047	2,095	2,045	2,070	+0.93%	572,300	3925億1478万	+0.24%	13.09	0.78
05/18	2,041	2,055	1,995	2,051	+0.29%	556,300	3889億1199万	-0.49%	12.97	0.78
05/15	2,018	2,088	2,007	2,045	-1.11%	708,300	3877億7427万	-0.54%	12.93	0.77
05/14	2,180	2,181	2,000	2,068	-5.22%	778,500	3921億3554万	+0.88%	13.08	0.78
05/13	2,092	2,182	2,086	2,182	+4.45%	553,700	4137億5230万	+6.86%	13.8	0.82
05/12	2,096	2,117	2,056	2,089	+0.14%	441,700	3961億1757万	+2.96%	13.21	0.79
05/11	2,054	2,095	2,034	2,086	+1.26%	384,900	3955億4871万	+3.17%	13.19	0.79
05/08	2,090	2,108	1,994	2,060	-2.97%	1,423,400	3906億1858万	+2.54%	13.03	0.78
05/07	2,107	2,155	2,076	2,123	+3.11%	686,100	4025億6468万	+6.15%	13.43	0.8
05/01	2,048	2,067	2,017	2,059	0%	285,600	3904億2895万	+3.47%	13.02	0.78
04/30	2,057	2,077	2,020	2,059	-1.58%	446,700	3904億2895万	+3.99%	13.02	0.78
04/28	1,994	2,096	1,986	2,092	+5.5%	520,700	3966億8644万	+6.09%	13.23	0.79
04/27	1,962	2,003	1,948	1,983	-0.8%	412,400	3760億1778万	+1.17%	12.54	0.75
04/24	2,014	2,023	1,969	1,999	-0.3%	465,400	3790億5171万	+2.51%	12.64	0.76
04/23	1,950	2,040	1,927	2,005	+2.35%	989,800	3801億8944万	+3.3%	12.68	0.76
04/22	2,006	2,030	1,939	1,959	-2.39%	412,200	3714億6689万	+1.29%	12.39	0.74
04/21	2,083	2,090	2,007	2,007	-3.79%	523,500	3805億6868万	+4.1%	12.69	0.76
04/20	2,125	2,136	2,086	2,086	-1.42%	354,400	3955億4871万	+8.7%	13.19	0.79
04/17	2,113	2,135	2,094	2,116	-0.33%	503,900	4012億3733万	+10.9%	13.38	0.8
04/16	2,132	2,155	2,110	2,123	+0.09%	516,700	4025億6468万	+12.03%	13.43	0.8
04/15	2,145	2,196	2,106	2,121	-0.19%	645,900	4021億8544万	+12.46%	13.42	0.8
04/14	2,090	2,139	2,077	2,125	+3.06%	710,300	4029億4392万	+13.27%	13.44	0.8
04/13	2,044	2,097	2,036	2,062	+0.34%	539,100	3909億9782万	+10.68%	13.04	0.78
04/10	2,037	2,120	2,037	2,055	+2.34%	794,400	3896億7047万	+10.72%	13	0.78
04/09	1,975	2,008	1,946	2,008	+1.98%	566,000	3807億5830万	+8.48%	12.7	0.76
04/08	2,017	2,024	1,957	1,969	+2.45%	699,300	3733億6309万	+6.89%	12.45	0.74
04/07	1,912	1,940	1,899	1,922	+1.69%	256,000	3644億5092万	+4.4%	12.16	0.73
04/06	1,890	1,904	1,878	1,890	+1.07%	292,200	3583億8306万	+2.49%	11.95	0.71
04/03	1,885	1,890	1,854	1,870	+0.48%	271,800	3545億9065万	+1.03%	11.83	0.71
04/02	1,924	1,947	1,861	1,861	-2%	611,100	3528億8406万	+0.32%	11.77	0.7
04/01	1,879	1,903	1,836	1,899	+6.93%	814,800	3600億8965万	+2.26%	12.01	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%	11.49	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
03/25	1,840	1,880	1,840	1,860	+3.91%	761,500	3526億9444万	-0.64%	12.03	0.7
03/24	1,756	1,796	1,756	1,790	+3.71%	691,500	3394億2099万	-4.33%	11.58	0.68
03/23	1,708	1,730	1,684	1,726	-2.38%	655,000	3272億8527万	-7.85%	11.16	0.65
03/19	1,776	1,798	1,756	1,768	-4.12%	877,000	3352億4934万	-6.11%	11.44	0.67
03/18	1,822	1,844	1,800	1,844	+2.79%	535,000	3496億6051万	-2.33%	11.93	0.7
03/17	1,812	1,836	1,794	1,794	+1.01%	460,500	3401億7948万	-5.03%	11.6	0.68
03/16	1,782	1,806	1,758	1,776	-1.99%	759,000	3367億6630万	-6.03%	11.49	0.67
03/13	1,780	1,842	1,770	1,812	+0.33%	829,500	3435億9265万	-4.13%	11.72	0.69
03/12	1,860	1,866	1,786	1,806	-4.44%	1,025,000	3424億5493万	-4.39%	11.68	0.68
03/11	1,900	1,932	1,890	1,890	+0.64%	432,500	3583億8306万	+0.21%	12.23	0.71
03/10	1,832	1,912	1,832	1,878	+5.03%	655,000	3561億761万	+0.11%	12.15	0.71
03/09	1,780	1,800	1,734	1,788	-5.8%	1,150,500	3390億4175万	-4.18%	11.57	0.68
03/06	1,864	1,916	1,846	1,898	-1.35%	652,500	3599億3万	+2.04%	12.28	0.72
03/05	1,842	1,934	1,842	1,924	+7.97%	744,000	3648億3016万	+4%	12.45	0.73
03/04	1,874	1,900	1,740	1,782	-8.62%	1,073,000	3379億403万	-3.15%	11.53	0.67
03/03	1,978	2,010	1,946	1,950	-2.5%	1,032,500	3697億6030万	+6.32%	12.61	0.74
03/02	1,948	2,004	1,936	2,000	-2.91%	1,020,000	3792億4134万	+9.65%	12.94	0.76
02/27	2,002	2,076	1,996	2,060	+4.25%	1,000,000	3906億1858万	+13.75%	13.33	0.78
02/26	1,946	1,984	1,938	1,976	+3.13%	663,000	3746億9044万	+10.21%	12.78	0.75
02/25	1,930	1,936	1,882	1,916	-0.21%	869,000	3633億1320万	+7.7%	12.39	0.72
02/24	1,946	1,952	1,878	1,920	-2.83%	925,500	3640億7168万	+8.66%	12.42	0.73
02/20	1,924	1,988	1,924	1,976	+0.82%	630,000	3746億9044万	+12.59%	12.78	0.75
02/19	1,872	1,964	1,872	1,960	+4.26%	817,500	3716億5651万	+12.64%	12.68	0.74
02/18	1,846	1,886	1,842	1,880	+3.07%	655,500	3564億8685万	+9.05%	12.16	0.71
02/17	1,830	1,868	1,816	1,824	-0.76%	771,500	3458億6810万	+6.67%	11.8	0.69
02/16	1,844	1,854	1,812	1,838	+0.44%	694,500	3485億2279万	+8.31%	11.89	0.69
02/13	1,970	1,982	1,830	1,830	-7.48%	1,585,500	3470億582万	+8.73%	11.84	0.69
02/12	1,898	1,996	1,896	1,978	+4.66%	998,000	3750億6968万	+18.51%	12.79	0.75
02/10	1,900	1,908	1,882	1,890	+0.53%	636,500	3583億8306万	+14.55%	12.23	0.71
02/09	1,868	1,884	1,826	1,880	+3.98%	572,000	3564億8685万	+15.2%	12.16	0.71
02/06	1,776	1,812	1,764	1,808	+0.56%	648,000	3428億3417万	+11.95%	11.7	0.68
02/05	1,800	1,832	1,794	1,798	+0.78%	706,000	3409億3796万	+12.52%	11.63	0.68
02/04	1,744	1,794	1,744	1,784	+3%	614,500	3382億8327万	+12.84%	11.54	0.67
02/03	1,676	1,734	1,660	1,732	+6.52%	663,500	3284億2300万	+10.74%	11.2	0.65
02/02	1,666	1,674	1,620	1,626	-0.85%	549,000	3083億2320万	+4.9%	10.52	0.61
01/30	1,626	1,656	1,612	1,640	0%	916,500	3109億7789万	+6.56%	10.61	0.62
01/29	1,624	1,670	1,596	1,640	+0.12%	1,141,000	3109億7789万	+7.4%	10.61	0.62
01/28	1,666	1,666	1,628	1,638	-1.68%	487,000	3105億9865万	+8.12%	10.6	0.62
01/27	1,642	1,668	1,630	1,666	+1.34%	544,500	3159億803万	+10.84%	10.78	0.63
01/26	1,642	1,660	1,634	1,644	-3.41%	981,000	3117億3638万	+10.41%	10.63	0.62
01/23	1,678	1,732	1,674	1,702	+2.28%	641,000	3227億3438万	+15.31%	11.01	0.64
01/22	1,636	1,688	1,630	1,664	+3.61%	848,500	3155億2879万	+13.89%	10.76	0.63
01/21	1,598	1,616	1,574	1,606	-1.35%	686,500	3045億3079万	+10.99%	10.39	0.61
01/20	1,618	1,634	1,606	1,628	+0.62%	570,000	3087億245万	+13.53%	10.53	0.62
01/19	1,626	1,634	1,592	1,618	+0.12%	584,000	3068億624万	+13.94%	10.47	0.61
01/16	1,600	1,638	1,600	1,616	+0.5%	541,500	3064億2700万	+14.77%	10.45	0.61
01/15	1,580	1,620	1,570	1,608	+2.81%	677,500	3049億1003万	+15.27%	10.4	0.61
01/14	1,550	1,582	1,520	1,564	+1.56%	929,000	2965億6672万	+13.25%	10.12	0.59
01/13	1,520	1,550	1,512	1,540	+3.77%	589,000	2920億1583万	+12.41%	9.96	0.58
01/09	1,496	1,504	1,482	1,484	+0.13%	514,500	2813億9707万	+9.2%	9.6	0.56
01/08	1,484	1,508	1,478	1,482	-0.8%	507,500	2810億1783万	+9.78%	9.59	0.56
01/07	1,484	1,512	1,484	1,494	0%	605,500	2832億9328万	+11.41%	9.66	0.56
01/06	1,466	1,498	1,464	1,494	+2.89%	610,500	2832億9328万	+12.25%	9.66	0.56
01/05	1,470	1,470	1,438	1,452	+0.83%	1,253,500	2753億2921万	+9.92%	9.39	0.55
2025
12/30	1,394	1,450	1,394	1,440	+2.86%	1,103,000	2730億5376万	+9.59%	9.31	0.55
12/29	1,368	1,400	1,362	1,400	+2.49%	461,000	2654億6893万	+7.28%	9.06	0.53
12/26	1,366	1,372	1,360	1,366	0%	272,500	2590億2183万	+5.24%	8.84	0.52

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
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
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	+18.5% 2/12	-7.83% 3/23
最新	2,116 2026/5/29		638,900	4012億3733万		+1.83% 2,078

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）
2026/05/29 vs 2025/12/30: 47%（1.47倍）
過去安値 385円（2021/12/01）: 449%（5.49倍）
2,116円（5/29）

十六 FG（7380）の株価チャート

株価

5/29

乖離率

2025/12/26～2026/05/29

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