時価総額

2022年11月30日: 525億870万
2023年11月30日: 1159億3735万
2024年11月29日: 653億7462万
2025年11月28日: 517億4767万

2025/10/07～2026/03/06

株価＆時価総額の推移

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	2,378	2,415	2,334	2,415	+2.9%	59,600	561億9705万	+3.65%	25.26	4.75
03/05	2,337	2,364	2,334	2,347	+3.39%	52,000	546億1469万	+1.08%	24.55	4.62
03/04	2,301	2,313	2,242	2,270	-2.87%	88,200	528億2290万	-2.11%	23.74	4.46
03/03	2,381	2,384	2,337	2,337	-1.81%	69,900	543億8199万	+0.78%	24.44	4.6
03/02	2,356	2,405	2,352	2,380	-2.5%	66,500	553億8260万	+2.76%	24.89	4.68
02/27	2,409	2,455	2,386	2,441	+2.95%	163,600	568億207万	+5.58%	25.53	4.8
02/26	2,341	2,376	2,334	2,371	+1.41%	44,700	551億7317万	+2.73%	24.8	4.66
02/25	2,300	2,347	2,298	2,338	+1.61%	60,300	544億526万	+1.3%	24.45	4.6
02/24	2,299	2,330	2,286	2,301	+0.88%	67,200	535億4427万	-0.39%	24.07	4.52
02/20	2,310	2,310	2,275	2,281	-1.26%	59,900	530億7567万	-1.43%	23.86	4.49
02/19	2,322	2,328	2,297	2,310	-0.77%	70,000	537億5046万	-0.3%	24.16	4.54
02/18	2,329	2,348	2,318	2,328	+1.13%	52,600	541億6930万	+0.78%	24.35	4.58
02/17	2,330	2,339	2,302	2,302	-1.16%	46,300	535億6431万	-0.04%	24.08	4.53
02/16	2,325	2,346	2,314	2,329	+0.17%	45,900	541億9256万	+1.39%	24.36	4.58
02/13	2,371	2,375	2,321	2,325	-1.48%	51,000	540億9949万	+1.57%	24.32	4.57
02/12	2,370	2,379	2,355	2,360	-0.97%	55,100	549億1389万	+3.37%	24.68	4.64
02/10	2,365	2,386	2,355	2,383	+1.19%	56,000	554億4907万	+4.75%	24.92	4.69
02/09	2,379	2,380	2,346	2,355	-0.38%	65,600	547億9755万	+4.02%	24.63	4.63
02/06	2,354	2,364	2,330	2,364	+0.42%	56,100	550億697万	+4.83%	24.72	4.65
02/05	2,315	2,364	2,300	2,354	+1.51%	86,300	547億7428万	+4.81%	24.62	4.63
02/04	2,296	2,330	2,285	2,319	+1.62%	73,900	539億5988万	+3.67%	24.25	4.56
02/03	2,234	2,284	2,229	2,282	+2.06%	63,300	530億9894万	+2.42%	23.87	4.49
02/02	2,260	2,269	2,236	2,236	-0.4%	61,300	520億2858万	+0.72%	23.39	4.4
01/30	2,300	2,300	2,232	2,245	-1.06%	90,700	522億3800万	+1.49%	23.48	4.41
01/29	2,285	2,285	2,245	2,269	+1.52%	113,500	527億9645万	+3%	23.73	4.46
01/28	2,259	2,267	2,230	2,235	-1.06%	81,200	520億532万	+1.82%	23.37	4.39
01/27	2,259	2,296	2,244	2,259	0%	106,400	525億6376万	+3.29%	23.63	4.44
01/26	2,263	2,270	2,244	2,259	-0.88%	112,600	525億6376万	+3.72%	23.63	4.44
01/23	2,295	2,347	2,277	2,279	-0.26%	164,000	530億2913万	+4.97%	23.84	4.48
01/22	2,339	2,364	2,281	2,285	-2.31%	183,500	531億6875万	+5.64%	23.9	4.49
01/21	2,342	2,365	2,331	2,339	-1.14%	128,100	544億2291万	+8.54%	24.46	4.6
01/20	2,347	2,395	2,342	2,366	-0.38%	171,100	550億5114万	+10.41%	24.74	4.65
01/19	2,419	2,419	2,346	2,375	-1.9%	181,900	552億6055万	+11.45%	24.84	4.67
01/16	2,360	2,438	2,360	2,421	+3.24%	296,300	563億3085万	+14.14%	25.32	4.76
01/15	2,280	2,359	2,269	2,345	+10.09%	571,500	545億6252万	+11.24%	24.53	4.61
01/14	2,159	2,180	2,130	2,130	-1.84%	127,700	495億5998万	+1.48%	22.28	4.19
01/13	2,183	2,183	2,142	2,170	+1.02%	106,900	504億9069万	+3.43%	22.7	4.27
01/09	2,154	2,163	2,144	2,148	+0.66%	56,000	499億7880万	+2.48%	22.46	4.22
01/08	2,155	2,162	2,132	2,134	-0.79%	84,700	496億5305万	+1.96%	22.32	4.2
01/07	2,160	2,172	2,145	2,151	-0.42%	77,000	500億4860万	+2.77%	22.5	4.23
01/06	2,138	2,163	2,122	2,160	+2.08%	86,300	502億5801万	+3.05%	22.59	4.25
01/05	2,160	2,160	2,115	2,116	-0.28%	141,800	492億3424万	+0.81%	22.13	4.16
2025
12/30	2,166	2,166	2,118	2,122	-1.62%	88,700	493億7384万	+0.57%	22.19	4.17
12/29	2,121	2,157	2,117	2,157	+1.84%	126,800	501億8821万	+1.7%	22.56	4.24
12/26	2,111	2,118	2,105	2,118	+0.67%	111,000	492億8077万	-0.56%	22.15	4.16
12/25	2,080	2,116	2,071	2,104	+1.84%	140,500	489億5503万	-1.64%	22	4.14
12/24	2,042	2,074	2,041	2,066	+1.22%	107,900	480億7086万	-3.86%	21.61	4.06
12/23	2,030	2,061	2,030	2,041	+0.54%	137,400	474億8917万	-5.51%	21.35	4.01
12/22	2,060	2,065	2,030	2,030	-1.46%	173,600	472億2916万	-6.54%	21.23	3.99
12/19	2,036	2,070	2,036	2,060	+1.18%	115,900	479億2713万	-5.72%	21.54	4.05
12/18	2,030	2,045	2,030	2,036	-0.1%	86,000	473億6876万	-7.33%	21.29	4
12/17	2,072	2,072	2,037	2,038	-1.64%	133,500	474億1529万	-7.78%	21.31	4.01
12/16	2,090	2,096	2,072	2,072	-1.15%	67,800	482億632万	-6.79%	21.67	4.07
12/15	2,073	2,105	2,073	2,096	+0.67%	87,800	487億6469万	-6.22%	21.92	4.12
12/12	2,060	2,087	2,060	2,082	+2.01%	107,400	484億3897万	-7.3%	21.77	4.09
12/11	2,073	2,080	2,041	2,041	-1.5%	127,400	474億8508万	-9.53%	21.35	4.01
12/10	2,103	2,112	2,061	2,072	-1.57%	175,200	482億632万	-8.6%	21.67	4.07
12/09	2,110	2,118	2,093	2,105	-0.28%	101,200	489億7408万	-7.51%	22.02	4.14
12/08	2,112	2,127	2,109	2,111	-0.05%	58,000	491億1368万	-7.49%	22.08	4.15
12/05	2,101	2,114	2,099	2,112	+0.48%	60,000	491億3694万	-7.73%	22.09	4.15
12/04	2,118	2,131	2,098	2,102	-0.76%	96,700	489億429万	-8.45%	21.98	4.13
12/03	2,090	2,126	2,078	2,118	+1.24%	149,000	492億7654万	-8.11%	22.15	4.16
12/02	2,116	2,131	2,092	2,092	-0.95%	229,300	486億7163万	-9.67%	21.88	4.11
12/01	2,223	2,225	2,112	2,112	-5.16%	386,800	491億3694万	-9.24%	22.09	4.15
11/28	2,250	2,260	2,224	2,227	-1.24%	209,900	518億1249万	-4.75%	25.34	4.38
11/27	2,251	2,280	2,238	2,255	-5.73%	355,100	524億6392万	-3.76%	25.65	4.43
11/26	2,384	2,392	2,384	2,392	+0.34%	140,900	556億5131万	+1.96%	27.21	4.7
11/25	2,393	2,399	2,382	2,384	+0.29%	122,300	554億6519万	+1.71%	27.12	4.69
11/21	2,356	2,381	2,356	2,377	+0.89%	103,100	553億233万	+1.49%	27.04	4.67
11/20	2,356	2,364	2,350	2,356	+0.34%	67,100	541億9247万	+0.6%	26.5	4.58
11/19	2,350	2,353	2,339	2,348	+0.38%	58,900	540億846万	+0.51%	26.41	4.56
11/18	2,347	2,349	2,339	2,339	-0.51%	77,000	538億144万	+0.39%	26.31	4.55
11/17	2,353	2,362	2,349	2,351	+0.17%	74,700	540億7746万	+1.16%	26.44	4.57
11/14	2,352	2,360	2,339	2,347	-0.17%	90,800	539億8545万	+1.21%	26.4	4.56
11/13	2,368	2,368	2,350	2,351	-0.47%	77,600	540億7746万	+1.6%	26.44	4.57
11/12	2,363	2,373	2,358	2,362	0%	62,500	543億3048万	+2.38%	26.57	4.59
11/11	2,380	2,380	2,355	2,362	-0.92%	86,400	543億3048万	+2.79%	26.57	4.59
11/10	2,389	2,393	2,360	2,384	+0.29%	92,900	548億3652万	+4.2%	26.81	4.63
11/07	2,336	2,377	2,332	2,377	+2.02%	102,200	546億7551万	+4.35%	26.73	4.62
11/06	2,326	2,345	2,313	2,330	+1.44%	95,600	535億9442万	+2.78%	26.21	4.53
11/05	2,296	2,305	2,276	2,297	0%	82,200	528億3536万	+1.64%	25.83	4.46
11/04	2,303	2,310	2,269	2,297	+1.41%	105,000	528億3536万	+1.77%	25.83	4.46
10/31	2,265	2,279	2,252	2,265	-0.57%	143,800	520億9930万	+0.49%	25.47	4.4
10/30	2,284	2,330	2,276	2,278	-0.31%	141,200	523億9832万	+1.11%	25.62	4.43
10/29	2,322	2,344	2,285	2,285	-2.27%	103,000	525億5934万	+1.47%	25.7	4.44
10/28	2,386	2,390	2,316	2,338	-2.05%	97,000	537億7844万	+3.86%	26.3	4.54
10/27	2,381	2,399	2,306	2,387	+0.17%	118,600	549億553万	+6.23%	26.85	4.64
10/24	2,370	2,385	2,360	2,383	+0.17%	58,600	548億1352万	+6.38%	26.8	4.63
10/23	2,369	2,405	2,367	2,379	+1.1%	125,800	547億2152万	+6.54%	26.76	4.62
10/22	2,316	2,367	2,316	2,353	+1.03%	88,600	541億2347万	+5.66%	26.46	4.57
10/21	2,345	2,370	2,323	2,329	-0.47%	80,200	535億7142万	+4.86%	26.19	4.53
10/20	2,348	2,359	2,328	2,340	+0.09%	88,100	538億2444万	+5.64%	26.32	4.55
10/17	2,387	2,400	2,280	2,338	-1.1%	168,600	537億7844万	+5.84%	26.3	4.54
10/16	2,288	2,409	2,280	2,364	+7.21%	460,500	543億7649万	+7.31%	26.59	4.6
10/15	2,218	2,228	2,204	2,205	-0.14%	94,400	507億1918万	+0.41%	24.8	4.29
10/14	2,193	2,217	2,185	2,208	+0.68%	76,500	507億8819万	+0.59%	24.83	4.29
10/10	2,219	2,220	2,182	2,193	-1.35%	59,800	504億4316万	0%	24.67	4.26
10/09	2,214	2,223	2,204	2,223	+0.45%	48,900	511億3322万	+1.46%	25	4.32
10/08	2,179	2,213	2,173	2,213	+1.61%	44,600	509億320万	+1.14%	24.89	4.3
10/07	2,153	2,185	2,153	2,178	+1.63%	49,100	500億9813万	-0.32%	24.5	4.23

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 11月期	2,310 4,620 11/29	1,330 2,660 9/28	13,652,000 6,826,000 9/22	531億3000万	305億9000万	525億870万 11/30
2023年 11月期	5,040 11/30	1,818 3,635 12/26	2,088,300 10/12	1166億9011万	418億250万	1159億3735万 11/30
2024年 11月期	7,720 3/8	2,324 8/5	5,782,900 6/20	1793億9813万	540億4206万	653億7462万 11/29
2025年 11月期	2,693 5/19	1,921 7/16	2,015,400 12/2	619億4411万	441億8664万	517億4767万 11/28
最新	2,415 2026/3/6		59,600	561億9705万

7388 FPパートナー

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート