FPパートナー（7388）の株価チャート

株価

7/27

前日 (7/24): 2,137
始値: 2,138
高値: 2,164
安値: 2,138
終値 +0.7%: 2,152
出来高 -32.74%: 45,000

乖離率

株価（5日） 移動平均値: -0.83%
2,170
株価（25日） 移動平均値: -0.46%
2,162
出来高（5日） 移動平均値: -1.45%
45,660

2026/03/02～2026/07/27

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
07/27	2,138	2,164	2,138	2,152	+0.7%	45,000	500億7704万	-0.46%	30.71	4.49
07/24	2,181	2,188	2,137	2,137	-2.11%	66,900	497億2799万	-0.97%	30.49	4.46
07/23	2,182	2,190	2,180	2,183	-1.04%	23,800	507億9841万	+1.39%	31.15	4.55
07/22	2,230	2,230	2,175	2,206	+1.47%	53,700	513億3362万	+2.8%	31.48	4.6
07/21	2,214	2,223	2,160	2,174	-0.96%	38,900	505億8898万	+1.68%	31.02	4.53
07/17	2,205	2,229	2,169	2,195	-2.27%	63,800	510億7765万	+2.95%	31.32	4.58
07/16	2,234	2,275	2,214	2,246	+0.58%	69,100	522億6442万	+5.69%	32.05	4.68
07/15	2,245	2,262	2,233	2,233	+0.13%	26,300	519億6191万	+5.48%	31.86	4.66
07/14	2,200	2,231	2,196	2,230	+1.04%	26,300	518億9210万	+5.79%	31.82	4.65
07/13	2,245	2,264	2,195	2,207	-1.91%	29,400	513億5689万	+5.1%	31.49	4.6
07/10	2,234	2,269	2,234	2,250	+0.9%	45,200	523億5750万	+7.55%	32.11	4.69
07/09	2,200	2,235	2,188	2,230	+0.9%	51,700	518億9210万	+7.06%	31.82	4.65
07/08	2,204	2,215	2,185	2,210	+0.45%	31,200	514億2670万	+6.51%	31.53	4.61
07/07	2,205	2,207	2,191	2,200	-0.09%	19,400	511億9400万	+6.43%	31.39	4.59
07/06	2,175	2,203	2,166	2,202	+1.76%	37,000	512億4054万	+6.79%	31.42	4.59
07/03	2,180	2,182	2,160	2,164	-0.37%	31,100	503億5628万	+5.1%	30.88	4.51
07/02	2,140	2,172	2,072	2,172	+1.21%	75,800	505億4244万	+5.54%	30.99	4.53
07/01	2,140	2,155	2,121	2,146	-0.09%	40,000	499億3742万	+4.33%	30.62	4.48
06/30	2,159	2,159	2,112	2,148	+1.27%	41,600	499億8396万	+4.02%	30.65	4.48
06/29	2,071	2,121	2,068	2,121	+2.66%	45,800	493億5567万	+2.36%	30.26	4.42
06/26	2,044	2,070	2,039	2,066	+1.08%	20,100	480億7582万	-0.67%	29.48	4.31
06/25	2,067	2,070	2,044	2,044	-0.44%	28,200	475億6388万	-2.29%	29.17	4.26
06/24	2,042	2,055	2,037	2,053	+0.54%	27,700	477億7331万	-2.47%	29.29	4.28
06/23	2,044	2,055	2,041	2,042	-0.1%	30,300	475億1734万	-3.59%	29.14	4.26
06/22	2,027	2,044	2,018	2,044	+0.44%	29,300	475億6388万	-4.13%	29.17	4.26
06/19	2,025	2,047	2,018	2,035	+0.94%	40,100	473億5445万	-5.13%	29.04	4.24
06/18	2,016	2,038	2,015	2,016	+0.5%	32,900	469億1232万	-6.54%	28.77	4.2
06/17	2,007	2,020	2,005	2,006	0%	40,200	466億7962万	-7.56%	28.62	4.18
06/16	2,038	2,038	2,006	2,006	-1.62%	59,100	466億7962万	-8.11%	28.62	4.18
06/15	2,025	2,054	2,025	2,039	+0.94%	34,800	474億4753万	-7.11%	29.09	4.25
06/12	2,035	2,055	2,020	2,020	-0.44%	39,900	470億540万	-8.39%	28.82	4.21
06/11	2,018	2,029	2,013	2,029	+0.55%	24,900	472億1483万	-8.44%	28.95	4.23
06/10	2,028	2,032	2,018	2,018	-0.49%	40,800	469億5886万	-9.3%	28.8	4.21
06/09	2,030	2,040	2,017	2,028	+0.4%	45,200	471億9156万	-9.22%	28.94	4.23
06/08	2,020	2,027	2,011	2,020	-0.1%	52,700	470億540万	-9.86%	28.82	4.21
06/05	2,019	2,038	2,019	2,022	+0.15%	28,500	470億5194万	-10.13%	28.85	4.22
06/04	2,021	2,034	2,018	2,019	-0.25%	49,900	469億8213万	-10.51%	28.81	4.21
06/03	2,076	2,076	2,021	2,024	-2.27%	99,900	470億9848万	-10.48%	28.88	4.22
06/02	2,100	2,100	2,071	2,071	-2.27%	47,000	481億9217万	-8.65%	29.55	4.32
06/01	2,140	2,141	2,100	2,119	-1.21%	77,200	493億913万	-6.78%	30.24	4.42
05/29	2,178	2,197	2,145	2,145	-0.14%	105,800	499億1415万	-5.88%	30.61	4.45
05/28	2,138	2,184	2,133	2,148	-8.01%	222,000	499億8396万	-6%	30.65	4.45
05/27	2,325	2,335	2,312	2,335	+0.39%	92,800	543億3545万	+1.97%	33.32	4.84
05/26	2,330	2,344	2,326	2,326	-0.04%	47,400	541億2602万	+1.66%	33.19	4.82
05/25	2,370	2,371	2,308	2,327	-1.4%	60,200	541億4929万	+1.75%	33.2	4.82
05/22	2,390	2,390	2,353	2,360	-0.92%	43,200	549億1720万	+3.06%	33.68	4.89
05/21	2,383	2,404	2,380	2,382	+0.13%	34,000	554億2914万	+3.88%	33.99	4.94
05/20	2,396	2,438	2,374	2,379	-0.5%	106,000	553億5933万	+3.61%	33.95	4.93
05/19	2,368	2,397	2,363	2,391	+1.36%	71,400	556億3857万	+3.96%	34.12	4.96
05/18	2,353	2,368	2,353	2,359	+0.64%	54,900	548億9393万	+2.39%	33.66	4.89
05/15	2,344	2,347	2,332	2,344	0%	49,000	545億4488万	+1.52%	33.45	4.86
05/14	2,322	2,350	2,319	2,344	+0.95%	73,400	545億4488万	+1.34%	33.45	4.86
05/13	2,300	2,332	2,300	2,322	+1.18%	56,700	540億3294万	+0.26%	33.13	4.81
05/12	2,311	2,321	2,295	2,295	-0.39%	51,300	534億465万	-0.99%	32.75	4.76
05/11	2,296	2,325	2,290	2,304	+0.7%	60,900	536億1408万	-0.82%	32.88	4.78
05/08	2,292	2,295	2,269	2,288	+1.02%	81,400	532億4176万	-1.59%	32.65	4.74
05/07	2,265	2,273	2,245	2,265	+1.8%	69,800	527億655万	-2.75%	32.32	4.7
05/01	2,225	2,239	2,203	2,225	+0.59%	63,000	517億7575万	-4.63%	31.75	4.61
04/30	2,236	2,239	2,209	2,212	-1.34%	90,600	514億7324万	-5.43%	31.56	4.59
04/28	2,195	2,242	2,179	2,242	+2.99%	89,600	521億7134万	-4.35%	31.99	4.65
04/27	2,150	2,187	2,145	2,177	+1.26%	75,700	506億5879万	-7.2%	31.06	4.51
04/24	2,158	2,171	2,145	2,150	-0.69%	59,200	500億3050万	-8.47%	30.68	4.46
04/23	2,212	2,224	2,165	2,165	-2.12%	86,500	503億7955万	-8.11%	30.89	4.49
04/22	2,280	2,280	2,212	2,212	-2.56%	99,000	514億7324万	-6.35%	31.56	4.59
04/21	2,301	2,308	2,270	2,270	-1.05%	69,500	528億2290万	-4.02%	32.39	4.71
04/20	2,305	2,311	2,292	2,294	+0.13%	46,800	533億8138万	-2.96%	32.73	4.76
04/17	2,308	2,335	2,287	2,291	+0.31%	54,100	533億1157万	-3.05%	32.69	4.75
04/16	2,297	2,316	2,278	2,284	-0.39%	107,300	531億4868万	-3.26%	32.59	4.73
04/15	2,300	2,383	2,273	2,293	-4.7%	202,900	533億5811万	-3%	32.72	4.75
04/14	2,422	2,452	2,404	2,406	-0.62%	55,900	559億8762万	+1.65%	34.33	4.99
04/13	2,476	2,492	2,421	2,421	-2.18%	76,100	563億3667万	+2.41%	34.55	5.02
04/10	2,493	2,495	2,472	2,475	-0.16%	37,800	575億9325万	+4.7%	35.32	5.13
04/09	2,500	2,514	2,479	2,479	-0.64%	52,800	576億8633万	+5.13%	35.37	5.14
04/08	2,495	2,500	2,470	2,495	+1.05%	55,100	580億5865万	+6.17%	35.6	5.17
04/07	2,440	2,474	2,440	2,469	+1.02%	69,300	574億5363万	+5.33%	35.23	5.12
04/06	2,415	2,444	2,410	2,444	+1.41%	46,400	568億7188万	+4.44%	34.87	5.07
04/03	2,394	2,415	2,394	2,410	+0.84%	33,500	560億8070万	+2.99%	34.39	5
04/02	2,420	2,439	2,385	2,390	-1.4%	65,900	556億1530万	+2.22%	34.1	4.95
04/01	2,382	2,426	2,375	2,424	+3.06%	59,900	564億648万	+3.77%	34.59	5.02
03/31	2,379	2,383	2,346	2,352	-0.93%	69,600	547億3104万	+0.9%	33.56	4.88
03/30	2,326	2,374	2,302	2,374	-0.08%	76,500	552億4298万	+1.93%	33.87	4.92
03/27	2,366	2,378	2,354	2,376	+0.51%	60,100	552億8952万	+2.15%	33.9	4.93
03/26	2,385	2,385	2,308	2,364	+0.51%	46,400	550億1028万	+1.72%	33.73	4.9
03/25	2,299	2,358	2,299	2,352	+2.98%	49,300	547億3104万	+1.29%	33.56	4.88
03/24	2,297	2,297	2,260	2,284	+1.65%	36,800	531億4868万	-1.59%	32.59	4.73
03/23	2,278	2,290	2,233	2,247	-3.02%	88,600	522億8769万	-3.23%	32.06	4.66
03/19	2,350	2,350	2,301	2,317	-0.6%	47,600	539億1659万	-0.43%	33.06	4.8
03/18	2,293	2,331	2,292	2,331	+2.6%	48,900	542億4237万	+0.04%	33.26	4.83
03/17	2,271	2,295	2,264	2,272	+0.58%	29,800	528億6944万	-2.53%	32.42	4.71
03/16	2,270	2,294	2,258	2,259	+0.18%	36,300	525億6693万	-3.21%	32.23	4.68
03/13	2,256	2,276	2,253	2,255	-0.4%	59,600	524億7385万	-3.55%	32.18	4.67
03/12	2,330	2,332	2,258	2,264	-3.66%	96,000	526億8328万	-3.29%	32.31	4.69
03/11	2,362	2,370	2,332	2,350	-0.51%	68,800	546億8450万	+0.38%	33.53	4.87
03/10	2,378	2,381	2,335	2,362	+1.46%	44,500	549億6374万	+1.07%	33.7	4.9
03/09	2,341	2,348	2,294	2,328	-3.6%	81,500	541億7256万	-0.17%	33.22	4.83
03/06	2,378	2,415	2,334	2,415	+2.9%	59,600	561億9705万	+3.65%	34.46	5.01
03/05	2,337	2,364	2,334	2,347	+3.39%	52,000	546億1469万	+1.08%	33.49	4.87
03/04	2,301	2,313	2,242	2,270	-2.87%	88,200	528億2290万	-2.11%	32.39	4.71
03/03	2,381	2,384	2,337	2,337	-1.81%	69,900	543億8199万	+0.78%	33.35	4.84
03/02	2,356	2,405	2,352	2,380	-2.5%	66,500	553億8260万	+2.76%	33.96	4.93

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	2,152 2026/7/27		45,000	500億7811万		-0.46% 2,162

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）
2026/07/27 vs 2025/12/30: 1%（1.01倍）
過去安値 1,330円（2022/09/28）: 62%（1.62倍）
2,152円（7/27）

FPパートナー（7388）の株価チャート

株価

7/27

乖離率

2026/03/02～2026/07/27

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