FPパートナー（7388）の株価チャート

株価

4/16

前日 (4/15): 2,293
始値: 2,297
高値: 2,316
安値: 2,278
終値 -0.39%: 2,284
出来高 -47.12%: 107,300

乖離率

株価（5日） 移動平均値: -3.87%
2,376
株価（25日） 移動平均値: -3.26%
2,361
出来高（5日） 移動平均値: +11.77%
96,000

2025/11/18～2026/04/16

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
04/16	2,297	2,316	2,278	2,284	-0.39%	107,300	531億4868万	-3.26%	23.57	5.09
04/15	2,300	2,383	2,273	2,293	-4.7%	202,900	533億5811万	-3%	23.67	5.11
04/14	2,422	2,452	2,404	2,406	-0.62%	55,900	559億8762万	+1.65%	24.83	5.37
04/13	2,476	2,492	2,421	2,421	-2.18%	76,100	563億3667万	+2.41%	24.99	5.4
04/10	2,493	2,495	2,472	2,475	-0.16%	37,800	575億9325万	+4.7%	25.55	5.52
04/09	2,500	2,514	2,479	2,479	-0.64%	52,800	576億8633万	+5.13%	25.59	5.53
04/08	2,495	2,500	2,470	2,495	+1.05%	55,100	580億5865万	+6.17%	25.75	5.56
04/07	2,440	2,474	2,440	2,469	+1.02%	69,300	574億5363万	+5.33%	25.48	5.51
04/06	2,415	2,444	2,410	2,444	+1.41%	46,400	568億7188万	+4.44%	25.23	5.45
04/03	2,394	2,415	2,394	2,410	+0.84%	33,500	560億8070万	+2.99%	24.87	5.37
04/02	2,420	2,439	2,385	2,390	-1.4%	65,900	556億1530万	+2.22%	24.67	5.33
04/01	2,382	2,426	2,375	2,424	+3.06%	59,900	564億648万	+3.77%	25.02	5.41
03/31	2,379	2,383	2,346	2,352	-0.93%	69,600	547億3104万	+0.9%	24.28	5.24
03/30	2,326	2,374	2,302	2,374	-0.08%	76,500	552億4298万	+1.93%	24.5	5.29
03/27	2,366	2,378	2,354	2,376	+0.51%	60,100	552億8952万	+2.15%	24.52	5.3
03/26	2,385	2,385	2,308	2,364	+0.51%	46,400	550億1028万	+1.72%	24.4	5.27
03/25	2,299	2,358	2,299	2,352	+2.98%	49,300	547億3104万	+1.29%	24.28	5.24
03/24	2,297	2,297	2,260	2,284	+1.65%	36,800	531億4868万	-1.59%	23.57	5.09
03/23	2,278	2,290	2,233	2,247	-3.02%	88,600	522億8769万	-3.23%	23.19	5.01
03/19	2,350	2,350	2,301	2,317	-0.6%	47,600	539億1659万	-0.43%	23.91	5.17
03/18	2,293	2,331	2,292	2,331	+2.6%	48,900	542億4237万	+0.04%	24.06	5.2
03/17	2,271	2,295	2,264	2,272	+0.58%	29,800	528億6944万	-2.53%	23.45	5.07
03/16	2,270	2,294	2,258	2,259	+0.18%	36,300	525億6693万	-3.21%	23.32	5.04
03/13	2,256	2,276	2,253	2,255	-0.4%	59,600	524億7385万	-3.55%	23.27	5.03
03/12	2,330	2,332	2,258	2,264	-3.66%	96,000	526億8328万	-3.29%	23.37	5.05
03/11	2,362	2,370	2,332	2,350	-0.51%	68,800	546億8450万	+0.38%	24.25	5.24
03/10	2,378	2,381	2,335	2,362	+1.46%	44,500	549億6374万	+1.07%	24.38	5.27
03/09	2,341	2,348	2,294	2,328	-3.6%	81,500	541億7256万	-0.17%	24.03	5.19
03/06	2,378	2,415	2,334	2,415	+2.9%	59,600	561億9705万	+3.65%	24.93	5.39
03/05	2,337	2,364	2,334	2,347	+3.39%	52,000	546億1469万	+1.08%	24.22	5.23
03/04	2,301	2,313	2,242	2,270	-2.87%	88,200	528億2290万	-2.11%	23.43	5.06
03/03	2,381	2,384	2,337	2,337	-1.81%	69,900	543億8199万	+0.78%	24.12	5.21
03/02	2,356	2,405	2,352	2,380	-2.5%	66,500	553億8260万	+2.76%	24.56	5.31
02/27	2,409	2,455	2,386	2,441	+2.95%	163,600	568億207万	+5.58%	25.19	5.52
02/26	2,341	2,376	2,334	2,371	+1.41%	44,700	551億7317万	+2.73%	24.47	5.36
02/25	2,300	2,347	2,298	2,338	+1.61%	60,300	544億526万	+1.3%	24.13	5.28
02/24	2,299	2,330	2,286	2,301	+0.88%	67,200	535億4427万	-0.39%	23.75	5.2
02/20	2,310	2,310	2,275	2,281	-1.26%	59,900	530億7567万	-1.43%	23.54	5.15
02/19	2,322	2,328	2,297	2,310	-0.77%	70,000	537億5046万	-0.3%	23.84	5.22
02/18	2,329	2,348	2,318	2,328	+1.13%	52,600	541億6930万	+0.78%	24.03	5.26
02/17	2,330	2,339	2,302	2,302	-1.16%	46,300	535億6431万	-0.04%	23.76	5.2
02/16	2,325	2,346	2,314	2,329	+0.17%	45,900	541億9256万	+1.39%	24.04	5.26
02/13	2,371	2,375	2,321	2,325	-1.48%	51,000	540億9949万	+1.57%	24	5.25
02/12	2,370	2,379	2,355	2,360	-0.97%	55,100	549億1389万	+3.37%	24.36	5.33
02/10	2,365	2,386	2,355	2,383	+1.19%	56,000	554億4907万	+4.75%	24.6	5.38
02/09	2,379	2,380	2,346	2,355	-0.38%	65,600	547億9755万	+4.02%	24.31	5.32
02/06	2,354	2,364	2,330	2,364	+0.42%	56,100	550億697万	+4.83%	24.4	5.34
02/05	2,315	2,364	2,300	2,354	+1.51%	86,300	547億7428万	+4.81%	24.3	5.32
02/04	2,296	2,330	2,285	2,319	+1.62%	73,900	539億5988万	+3.67%	23.94	5.24
02/03	2,234	2,284	2,229	2,282	+2.06%	63,300	530億9894万	+2.42%	23.55	5.16
02/02	2,260	2,269	2,236	2,236	-0.4%	61,300	520億2858万	+0.72%	23.08	5.05
01/30	2,300	2,300	2,232	2,245	-1.06%	90,700	522億3800万	+1.49%	23.17	5.07
01/29	2,285	2,285	2,245	2,269	+1.52%	113,500	527億9645万	+3%	23.42	5.13
01/28	2,259	2,267	2,230	2,235	-1.06%	81,200	520億532万	+1.82%	23.07	5.05
01/27	2,259	2,296	2,244	2,259	0%	106,400	525億6376万	+3.29%	23.32	5.1
01/26	2,263	2,270	2,244	2,259	-0.88%	112,600	525億6376万	+3.72%	23.32	5.1
01/23	2,295	2,347	2,277	2,279	-0.26%	164,000	530億2913万	+4.97%	23.52	5.15
01/22	2,339	2,364	2,281	2,285	-2.31%	183,500	531億6875万	+5.64%	23.58	5.16
01/21	2,342	2,365	2,331	2,339	-1.14%	128,100	544億2291万	+8.54%	24.14	5.28
01/20	2,347	2,395	2,342	2,366	-0.38%	171,100	550億5114万	+10.41%	24.42	5.35
01/19	2,419	2,419	2,346	2,375	-1.9%	181,900	552億6055万	+11.45%	24.51	5.37
01/16	2,360	2,438	2,360	2,421	+3.24%	296,300	563億3085万	+14.14%	24.99	5.47
01/15	2,280	2,359	2,269	2,345	+10.09%	571,500	545億6252万	+11.24%	24.2	5.3
01/14	2,159	2,180	2,130	2,130	-1.84%	127,700	495億5998万	+1.48%	21.98	4.81
01/13	2,183	2,183	2,142	2,170	+1.02%	106,900	504億9069万	+3.43%	22.4	4.9
01/09	2,154	2,163	2,144	2,148	+0.66%	56,000	499億7880万	+2.48%	22.17	4.85
01/08	2,155	2,162	2,132	2,134	-0.79%	84,700	496億5305万	+1.96%	22.03	4.82
01/07	2,160	2,172	2,145	2,151	-0.42%	77,000	500億4860万	+2.77%	22.2	4.86
01/06	2,138	2,163	2,122	2,160	+2.08%	86,300	502億5801万	+3.05%	22.29	4.88
01/05	2,160	2,160	2,115	2,116	-0.28%	141,800	492億3424万	+0.81%	21.84	4.78
2025
12/30	2,166	2,166	2,118	2,122	-1.62%	88,700	493億7384万	+0.57%	21.9	4.79
12/29	2,121	2,157	2,117	2,157	+1.84%	126,800	501億8821万	+1.7%	22.26	4.87
12/26	2,111	2,118	2,105	2,118	+0.67%	111,000	492億8077万	-0.56%	21.86	4.79
12/25	2,080	2,116	2,071	2,104	+1.84%	140,500	489億5503万	-1.64%	21.72	4.75
12/24	2,042	2,074	2,041	2,066	+1.22%	107,900	480億7086万	-3.86%	21.32	4.67
12/23	2,030	2,061	2,030	2,041	+0.54%	137,400	474億8917万	-5.51%	21.07	4.61
12/22	2,060	2,065	2,030	2,030	-1.46%	173,600	472億2916万	-6.54%	20.95	4.59
12/19	2,036	2,070	2,036	2,060	+1.18%	115,900	479億2713万	-5.72%	21.26	4.65
12/18	2,030	2,045	2,030	2,036	-0.1%	86,000	473億6876万	-7.33%	21.01	4.6
12/17	2,072	2,072	2,037	2,038	-1.64%	133,500	474億1529万	-7.78%	21.03	4.6
12/16	2,090	2,096	2,072	2,072	-1.15%	67,800	482億632万	-6.79%	21.39	4.68
12/15	2,073	2,105	2,073	2,096	+0.67%	87,800	487億6469万	-6.22%	21.63	4.74
12/12	2,060	2,087	2,060	2,082	+2.01%	107,400	484億3897万	-7.3%	21.49	4.7
12/11	2,073	2,080	2,041	2,041	-1.5%	127,400	474億8508万	-9.53%	21.07	4.61
12/10	2,103	2,112	2,061	2,072	-1.57%	175,200	482億632万	-8.6%	21.39	4.68
12/09	2,110	2,118	2,093	2,105	-0.28%	101,200	489億7408万	-7.51%	21.73	4.76
12/08	2,112	2,127	2,109	2,111	-0.05%	58,000	491億1368万	-7.49%	21.79	4.77
12/05	2,101	2,114	2,099	2,112	+0.48%	60,000	491億3694万	-7.73%	21.8	4.77
12/04	2,118	2,131	2,098	2,102	-0.76%	96,700	489億429万	-8.45%	21.7	4.75
12/03	2,090	2,126	2,078	2,118	+1.24%	149,000	492億7654万	-8.11%	21.86	4.79
12/02	2,116	2,131	2,092	2,092	-0.95%	229,300	486億7163万	-9.67%	21.59	4.73
12/01	2,223	2,225	2,112	2,112	-5.16%	386,800	491億3694万	-9.24%	21.8	4.77
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

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 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	+20.68% 11/7	-9.27% 12/20
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	+29.08% 1/30	-12.81% 8/9
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	+19.51% 2/5	-40.23% 6/20
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	+13.14% 1/16	-9.69% 6/20
最新	2,284 2026/4/16		107,300	531億4868万		-3.26% 2,361

年間値上がり率

2023/12/29 vs 2022/12/30: 150%（2.5倍）
2024/12/30 vs 2023/12/29: -60%（0.4倍）
2025/12/30 vs 2024/12/30: 3%（1.03倍）
2026/04/16 vs 2025/12/30: 8%（1.08倍）
過去安値 1,330円（2022/09/28）: 72%（1.72倍）
2,284円（4/16）

FPパートナー（7388）の株価チャート

株価

4/16

乖離率

2025/11/18～2026/04/16

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