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
09/25	2,346	2,346	2,305	2,327	-0.34%	36,300	-	+0.82%	-	-
09/24	2,350	2,360	2,324	2,335	-1.06%	27,000	-	+1.3%	-	-
09/18	2,330	2,360	2,321	2,360	+0.85%	39,100	-	+2.56%	-	-
09/17	2,320	2,340	2,320	2,340	+0.91%	24,100	-	+1.92%	-	-
09/16	2,330	2,335	2,312	2,319	+0.22%	19,200	-	+1.27%	-	-
09/15	2,323	2,330	2,306	2,314	-0.39%	15,400	-	+1.22%	-	-
09/14	2,300	2,323	2,293	2,323	+0.65%	17,700	-	+1.89%	-	-
09/11	2,280	2,308	2,273	2,308	+0.79%	34,300	-	+1.54%	-	-
09/10	2,284	2,305	2,284	2,290	+0.22%	18,100	-	+1.06%	-	-
09/09	2,316	2,316	2,285	2,285	-1.47%	23,200	-	+1.15%	-	-
09/08	2,323	2,329	2,312	2,319	-0.17%	16,500	-	+2.93%	-	-
09/07	2,325	2,339	2,318	2,323	-0.09%	17,400	-	+3.43%	-	-
09/04	2,314	2,340	2,310	2,325	+0.87%	54,300	-	+3.75%	-	-
09/03	2,315	2,329	2,305	2,305	-1.03%	25,300	-	+2.99%	-	-
09/02	2,325	2,338	2,312	2,329	-0.21%	26,400	-	+4.3%	-	-
09/01	2,354	2,369	2,321	2,334	-1.14%	47,500	-	+4.85%	-	-
08/31	2,358	2,367	2,325	2,361	+0.94%	57,300	-	+6.45%	-	-
08/28	2,331	2,343	2,317	2,339	+1.04%	41,500	-	+5.89%	-	-
08/27	2,327	2,330	2,308	2,315	+0.43%	35,500	-	+5.08%	-	-
08/26	2,258	2,318	2,258	2,305	+1.77%	85,800	-	+4.82%	-	-
08/25	2,268	2,269	2,245	2,265	+0.62%	32,300	-	+3.24%	-	-
08/24	2,244	2,266	2,236	2,251	+0.81%	45,200	-	+2.74%	-	-
08/21	2,245	2,250	2,224	2,233	-0.53%	37,100	-	+1.92%	-	-
08/20	2,258	2,275	2,237	2,245	-0.58%	29,000	-	+2.46%	-	-
08/19	2,248	2,261	2,231	2,258	+1.12%	54,800	-	+3.11%	-	-
08/18	2,240	2,252	2,227	2,233	-0.27%	41,600	-	+2.06%	-	-
08/17	2,235	2,277	2,233	2,239	+0.4%	52,000	-	+2.28%	-	-
08/14	2,220	2,239	2,213	2,230	+0.95%	30,800	-	+1.92%	-	-
08/13	2,200	2,210	2,182	2,209	-0.05%	26,400	-	+0.96%	-	-
08/12	2,180	2,214	2,168	2,210	+2.5%	54,900	-	+1.05%	-	-
08/10	2,154	2,175	2,153	2,156	-0.19%	32,100	-	-1.42%	-	-
08/07	2,137	2,160	2,129	2,160	+1.08%	21,800	-	-1.23%	-	-
08/06	2,121	2,144	2,121	2,137	+0.8%	28,600	-	-2.33%	-	-
08/05	2,139	2,148	2,112	2,120	-0.56%	38,200	-	-3.11%	-	-
08/04	2,150	2,153	2,119	2,132	-0.51%	44,300	-	-2.6%	-	-
08/03	2,201	2,201	2,133	2,143	-2.64%	54,100	-	-2.1%	-	-
07/31	2,225	2,228	2,163	2,201	-1.92%	54,700	-	+0.69%	-	-
07/30	2,176	2,244	2,157	2,244	+3.65%	111,300	-	+2.98%	-	-
07/29	2,169	2,178	2,136	2,165	+0.32%	85,900	-	-0.32%	-	-
07/28	2,137	2,174	2,137	2,158	+0.28%	41,600	-	-0.42%	-	-
07/27	2,138	2,164	2,138	2,152	+0.7%	45,000	-	-0.46%	-	-
07/24	2,181	2,188	2,137	2,137	-2.11%	66,900	-	-0.97%	-	-
07/23	2,182	2,190	2,180	2,183	-1.04%	23,800	-	+1.39%	-	-
07/22	2,230	2,230	2,175	2,206	+1.47%	53,700	-	+2.8%	-	-
07/21	2,214	2,223	2,160	2,174	-0.96%	38,900	-	+1.68%	-	-
07/17	2,205	2,229	2,169	2,195	-2.27%	63,800	-	+2.95%	-	-
07/16	2,234	2,275	2,214	2,246	+0.58%	69,100	-	+5.69%	-	-
07/15	2,245	2,262	2,233	2,233	+0.13%	26,300	-	+5.48%	-	-
07/14	2,200	2,231	2,196	2,230	+1.04%	26,300	-	+5.79%	-	-
07/13	2,245	2,264	2,195	2,207	-1.91%	29,400	-	+5.1%	-	-
07/10	2,234	2,269	2,234	2,250	+0.9%	45,200	-	+7.55%	-	-
07/09	2,200	2,235	2,188	2,230	+0.9%	51,700	-	+7.06%	-	-
07/08	2,204	2,215	2,185	2,210	+0.45%	31,200	-	+6.51%	-	-
07/07	2,205	2,207	2,191	2,200	-0.09%	19,400	-	+6.43%	-	-
07/06	2,175	2,203	2,166	2,202	+1.76%	37,000	-	+6.79%	-	-
07/03	2,180	2,182	2,160	2,164	-0.37%	31,100	-	+5.1%	-	-
07/02	2,140	2,172	2,072	2,172	+1.21%	75,800	-	+5.54%	-	-
07/01	2,140	2,155	2,121	2,146	-0.09%	40,000	-	+4.33%	-	-
06/30	2,159	2,159	2,112	2,148	+1.27%	41,600	-	+4.02%	-	-
06/29	2,071	2,121	2,068	2,121	+2.66%	45,800	-	+2.36%	-	-
06/26	2,044	2,070	2,039	2,066	+1.08%	20,100	-	-0.67%	-	-
06/25	2,067	2,070	2,044	2,044	-0.44%	28,200	-	-2.29%	-	-
06/24	2,042	2,055	2,037	2,053	+0.54%	27,700	-	-2.47%	-	-
06/23	2,044	2,055	2,041	2,042	-0.1%	30,300	-	-3.59%	-	-
06/22	2,027	2,044	2,018	2,044	+0.44%	29,300	-	-4.13%	-	-
06/19	2,025	2,047	2,018	2,035	+0.94%	40,100	-	-5.13%	-	-
06/18	2,016	2,038	2,015	2,016	+0.5%	32,900	-	-6.54%	-	-
06/17	2,007	2,020	2,005	2,006	0%	40,200	-	-7.56%	-	-
06/16	2,038	2,038	2,006	2,006	-1.62%	59,100	-	-8.11%	-	-
06/15	2,025	2,054	2,025	2,039	+0.94%	34,800	-	-7.11%	-	-
06/12	2,035	2,055	2,020	2,020	-0.44%	39,900	-	-8.39%	-	-
06/11	2,018	2,029	2,013	2,029	+0.55%	24,900	-	-8.44%	-	-
06/10	2,028	2,032	2,018	2,018	-0.49%	40,800	-	-9.3%	-	-
06/09	2,030	2,040	2,017	2,028	+0.4%	45,200	-	-9.22%	-	-
06/08	2,020	2,027	2,011	2,020	-0.1%	52,700	-	-9.86%	-	-
06/05	2,019	2,038	2,019	2,022	+0.15%	28,500	-	-10.13%	-	-
06/04	2,021	2,034	2,018	2,019	-0.25%	49,900	-	-10.51%	-	-
06/03	2,076	2,076	2,021	2,024	-2.27%	99,900	-	-10.48%	-	-
06/02	2,100	2,100	2,071	2,071	-2.27%	47,000	-	-8.65%	-	-
06/01	2,140	2,141	2,100	2,119	-1.21%	77,200	-	-6.78%	-	-
05/29	2,178	2,197	2,145	2,145	-0.14%	105,800	-	-5.88%	-	-
05/28	2,138	2,184	2,133	2,148	-8.01%	222,000	-	-6%	-	-
05/27	2,325	2,335	2,312	2,335	+0.39%	92,800	-	+1.97%	-	-
05/26	2,330	2,344	2,326	2,326	-0.04%	47,400	-	+1.66%	-	-
05/25	2,370	2,371	2,308	2,327	-1.4%	60,200	-	+1.75%	-	-
05/22	2,390	2,390	2,353	2,360	-0.92%	43,200	-	+3.06%	-	-
05/21	2,383	2,404	2,380	2,382	+0.13%	34,000	-	+3.88%	-	-
05/20	2,396	2,438	2,374	2,379	-0.5%	106,000	-	+3.61%	-	-
05/19	2,368	2,397	2,363	2,391	+1.36%	71,400	-	+3.96%	-	-
05/18	2,353	2,368	2,353	2,359	+0.64%	54,900	-	+2.39%	-	-
05/15	2,344	2,347	2,332	2,344	0%	49,000	-	+1.52%	-	-
05/14	2,322	2,350	2,319	2,344	+0.95%	73,400	-	+1.34%	-	-
05/13	2,300	2,332	2,300	2,322	+1.18%	56,700	-	+0.26%	-	-
05/12	2,311	2,321	2,295	2,295	-0.39%	51,300	-	-0.99%	-	-
05/11	2,296	2,325	2,290	2,304	+0.7%	60,900	-	-0.82%	-	-
05/08	2,292	2,295	2,269	2,288	+1.02%	81,400	-	-1.59%	-	-
05/07	2,265	2,273	2,245	2,265	+1.8%	69,800	-	-2.75%	-	-
05/01	2,225	2,239	2,203	2,225	+0.59%	63,000	-	-4.63%	-	-
04/30	2,236	2,239	2,209	2,212	-1.34%	90,600	-	-5.43%	-	-
04/28	2,195	2,242	2,179	2,242	+2.99%	89,600	-	-4.35%	-	-

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	2,327 2026/9/25		36,300	541億5045万

FPパートナー（7388）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート