株価チャート

株価

5/23

前日 (5/22): 2,536
始値: 2,536
高値: 2,546
安値: 2,532
終値 ±0%: 2,536
出来高 -29.89%: 68,500

乖離率

株価（5日） 移動平均値: -0.94%
2,560
株価（25日） 移動平均値: +2.51%
2,474
出来高（5日） 移動平均値: -62.76%
183,920

2024/12/20～2025/05/23

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
2025
05/23	2,536	2,546	2,532	2,536	0%	68,500	583億3281万	+2.51%	14.41	5.15
05/22	2,507	2,541	2,501	2,536	+0.6%	97,700	583億3281万	+2.84%	14.41	5.15
05/21	2,610	2,614	2,521	2,521	-2.7%	189,200	579億8778万	+2.23%	14.32	5.12
05/20	2,649	2,662	2,579	2,591	-1.03%	194,100	595億9792万	+5.07%	14.72	5.26
05/19	2,535	2,693	2,531	2,618	+1.28%	370,100	602億1897万	+6.34%	14.87	5.32
05/16	2,547	2,595	2,520	2,585	+1.77%	163,200	594億5991万	+5.34%	14.69	5.25
05/15	2,517	2,540	2,515	2,540	+0.79%	77,500	584億2482万	+3.8%	14.43	5.16
05/14	2,515	2,533	2,492	2,520	+0.36%	98,900	579億6478万	+3.45%	14.32	5.12
05/13	2,519	2,539	2,507	2,511	+0.28%	97,400	577億5777万	+3.16%	14.27	5.1
05/12	2,455	2,516	2,452	2,504	+2.79%	174,000	575億9675万	+2.79%	14.23	5.09
05/09	2,430	2,448	2,426	2,436	+0.08%	132,700	560億3262万	-0.08%	13.84	4.95
05/08	2,495	2,504	2,424	2,434	-3.98%	281,400	559億8662万	-0.37%	13.83	4.95
05/07	2,480	2,535	2,468	2,535	+2.76%	151,900	583億981万	+3.55%	14.4	5.15
05/02	2,475	2,495	2,455	2,467	-0.32%	153,100	567億4568万	+0.65%	14.02	5.01
05/01	2,441	2,478	2,425	2,475	+1.81%	149,400	569億2970万	+0.77%	14.06	5.03
04/30	2,487	2,487	2,431	2,431	-1.1%	154,700	559億1761万	-1.18%	13.81	4.94
04/28	2,470	2,481	2,453	2,458	+0.9%	150,300	565億3867万	-0.28%	13.97	4.99
04/25	2,468	2,488	2,423	2,436	-0.98%	110,700	560億3262万	-1.42%	13.84	4.95
04/24	2,424	2,469	2,419	2,460	+1.86%	114,700	565億8467万	-0.73%	13.98	5
04/23	2,402	2,415	2,377	2,415	+0.63%	130,100	555億4958万	-2.78%	13.72	4.91
04/22	2,395	2,419	2,383	2,400	-0.58%	78,700	552億456万	-3.61%	13.64	4.88
04/21	2,422	2,429	2,379	2,414	+1%	109,600	555億2658万	-3.25%	13.72	4.9
04/18	2,317	2,396	2,312	2,390	+3.15%	207,900	549億7454万	-4.32%	13.58	4.86
04/17	2,325	2,333	2,303	2,317	-0.26%	119,900	532億9540万	-7.32%	13.16	4.71
04/16	2,333	2,340	2,300	2,323	-0.04%	226,600	534億3341万	-7.19%	13.2	4.72
04/15	2,323	2,390	2,307	2,324	-8.61%	536,300	534億5641万	-7.3%	13.2	4.72
04/14	2,542	2,582	2,527	2,543	+0.71%	115,800	584億9383万	+1.4%	14.45	5.17
04/11	2,495	2,543	2,485	2,525	+1%	96,900	580億7979万	+0.92%	14.35	5.13
04/10	2,559	2,559	2,471	2,500	+3.78%	109,800	575億475万	+0.2%	14.2	5.08
04/09	2,387	2,440	2,356	2,409	-0.37%	109,600	554億1157万	-3.25%	13.69	4.89
04/08	2,356	2,450	2,354	2,418	+7.18%	202,300	556億1859万	-2.85%	13.74	4.91
04/07	2,250	2,374	2,227	2,256	-8.48%	249,300	518億9228万	-9.36%	12.82	4.58
04/04	2,524	2,529	2,361	2,465	-3.71%	298,200	566億9968万	-1.28%	14.01	5.01
04/03	2,480	2,560	2,462	2,560	+0.23%	212,900	588億8486万	+2.48%	14.55	5.2
04/02	2,582	2,600	2,536	2,554	-0.62%	185,400	587億4685万	+2.49%	14.51	5.19
04/01	2,575	2,612	2,557	2,570	+0.55%	146,900	591億1488万	+3.5%	14.6	5.22
03/31	2,616	2,616	2,550	2,556	-2.29%	195,800	587億9285万	+3.27%	14.52	5.19
03/28	2,585	2,657	2,585	2,616	+1.12%	171,400	601億7297万	+6.08%	14.86	5.32
03/27	2,555	2,587	2,550	2,587	+0.82%	117,900	595億591万	+5.51%	14.7	5.26
03/26	2,572	2,578	2,553	2,566	+0.51%	100,200	590億2287万	+5.21%	14.58	5.21
03/25	2,610	2,621	2,539	2,553	-2.22%	178,400	587億2385万	+5.15%	14.51	5.19
03/24	2,603	2,621	2,556	2,611	-0.68%	200,300	600億5796万	+8.12%	14.84	5.31
03/21	2,592	2,664	2,583	2,629	+1.54%	283,100	604億7199万	+9.5%	14.94	5.34
03/19	2,588	2,635	2,579	2,589	+0.23%	183,200	595億5191万	+8.46%	14.71	5.26
03/18	2,507	2,606	2,505	2,583	+3.03%	246,300	594億1390万	+8.8%	14.68	5.25
03/17	2,496	2,520	2,484	2,507	+0.76%	153,400	576億6576万	+6.23%	14.24	5.09
03/14	2,490	2,542	2,471	2,488	+1.06%	257,200	572億2872万	+5.96%	14.14	5.06
03/13	2,391	2,462	2,391	2,462	+3.06%	183,300	566億3067万	+5.39%	13.99	5
03/12	2,403	2,422	2,376	2,389	-0.58%	103,300	549億5153万	+2.75%	13.57	4.85
03/11	2,340	2,413	2,338	2,403	+2.08%	189,800	552億7356万	+3.76%	13.65	4.88
03/10	2,425	2,443	2,341	2,354	-1.67%	170,700	541億4647万	+1.99%	13.37	4.78
03/07	2,338	2,427	2,338	2,394	+1.7%	207,600	550億6654万	+3.91%	13.6	4.86
03/06	2,384	2,398	2,351	2,354	-0.47%	94,800	541億4647万	+2.44%	13.37	4.78
03/05	2,365	2,392	2,323	2,365	-1.46%	189,200	543億9949万	+3.18%	13.44	4.81
03/04	2,401	2,447	2,377	2,400	-0.66%	141,200	552億456万	+4.94%	13.64	4.88
03/03	2,437	2,455	2,404	2,416	-1.47%	133,700	555億7259万	+5.87%	13.73	4.91
02/28	2,497	2,498	2,400	2,452	-1.8%	526,400	564億65万	+7.78%	13.93	4.98
02/27	2,420	2,500	2,420	2,497	+3.83%	266,900	574億3574万	+10.1%	14.19	5.07
02/26	2,339	2,425	2,331	2,405	+3.53%	228,300	553億1956万	+6.13%	13.66	4.89
02/25	2,346	2,380	2,323	2,323	-2.07%	121,900	534億3341万	+2.52%	13.2	4.72
02/21	2,332	2,372	2,312	2,372	+1.72%	182,300	545億6050万	+4.54%	13.48	4.82
02/20	2,274	2,332	2,274	2,332	+3.14%	178,400	535億5204万	+2.6%	13.25	4.73
02/19	2,280	2,297	2,244	2,261	-0.66%	119,800	519億2160万	-0.66%	12.85	4.59
02/18	2,280	2,291	2,263	2,276	-0.04%	73,100	522億6606万	+0.22%	12.93	4.62
02/17	2,275	2,294	2,263	2,277	+1.7%	94,100	522億8902万	+0.53%	12.94	4.62
02/14	2,278	2,279	2,237	2,239	-1.28%	85,400	514億1639万	-0.89%	12.72	4.54
02/13	2,260	2,280	2,249	2,268	+0.09%	95,900	520億8235万	+0.62%	12.89	4.6
02/12	2,260	2,267	2,219	2,266	+0.49%	111,400	520億3642万	+0.85%	12.87	4.6
02/10	2,240	2,266	2,233	2,255	+0.31%	130,100	517億8382万	+0.67%	12.81	4.57
02/07	2,214	2,248	2,202	2,248	+1.58%	89,000	516億2307万	+0.72%	12.77	4.56
02/06	2,186	2,226	2,185	2,213	+1.24%	132,900	508億1933万	-0.49%	12.57	4.49
02/05	2,170	2,192	2,164	2,186	+0.78%	86,400	501億9930万	-1.4%	12.42	4.43
02/04	2,186	2,193	2,163	2,169	-0.28%	116,900	498億891万	-1.9%	12.32	4.4
02/03	2,200	2,200	2,175	2,175	-1.36%	170,600	499億4670万	-1.45%	12.36	4.41
01/31	2,243	2,244	2,205	2,205	-1.83%	211,500	506億3562万	+0.14%	12.53	4.47
01/30	2,234	2,261	2,232	2,246	+0.22%	104,200	515億7714万	+2.23%	12.76	4.56
01/29	2,220	2,263	2,210	2,241	+0.81%	135,400	514億6232万	+2.24%	12.73	4.55
01/28	2,247	2,253	2,206	2,223	-0.13%	199,800	510億4897万	+1.6%	12.63	4.51
01/27	2,285	2,303	2,226	2,226	-2.54%	266,400	511億1786万	+1.83%	12.65	4.52
01/24	2,267	2,306	2,234	2,284	+2.47%	269,300	524億4977万	+4.67%	12.98	4.63
01/23	2,269	2,282	2,211	2,229	-2.11%	458,200	511億8675万	+2.2%	12.66	4.52
01/22	2,350	2,382	2,277	2,277	-6.83%	694,100	522億8902万	+4.35%	12.94	4.62
01/21	2,427	2,445	2,384	2,444	+0.7%	224,500	560億6511万	+12.01%	13.89	4.95
01/20	2,405	2,464	2,396	2,427	+1.42%	345,300	556億7513万	+11.43%	13.79	4.92
01/17	2,423	2,429	2,327	2,393	-2.49%	512,200	548億9518万	+10.12%	13.6	4.85
01/16	2,505	2,549	2,411	2,454	+1.91%	969,100	562億9451万	+13.14%	13.94	4.97
01/15	2,342	2,469	2,316	2,408	+12.42%	1,829,000	552億3927万	+11.22%	13.68	4.88
01/14	2,144	2,177	2,131	2,142	+0.33%	301,500	491億3726万	-0.88%	12.17	4.34
01/10	2,130	2,149	2,102	2,135	+0.47%	197,700	489億7668万	-1.57%	12.13	4.33
01/09	2,144	2,144	2,101	2,125	+0.28%	233,100	487億4728万	-2.43%	12.07	4.31
01/08	2,095	2,135	2,081	2,119	+1.58%	250,400	486億964万	-3.99%	12.04	4.29
01/07	2,110	2,110	2,076	2,086	+0.29%	220,700	478億5263万	-6.79%	11.85	4.23
01/06	2,108	2,138	2,080	2,080	+1.07%	263,900	477億1499万	-8.65%	11.82	4.21
2024
12/30	2,090	2,096	2,042	2,058	+0.05%	335,200	472億1031万	-11.14%	11.69	4.17
12/27	2,035	2,084	2,027	2,057	+0.73%	274,900	471億8737万	-12.65%	11.69	4.17
12/26	2,030	2,082	2,030	2,042	+0.1%	284,000	468億4327万	-14.6%	11.6	4.14
12/25	2,062	2,075	2,027	2,040	-1.21%	264,500	467億9739万	-16.05%	11.59	4.13
12/24	2,033	2,067	2,018	2,065	+0.54%	283,700	473億7089万	-16.3%	11.73	4.18
12/23	2,080	2,104	2,045	2,054	-1.01%	331,700	470億8281万	-17.94%	11.67	4.16
12/20	2,085	2,129	2,067	2,075	-1.47%	597,000	475億6418万	-18.27%	11.79	4.2

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
最新	2,536 2025/5/23		68,500	583億3281万		+2.51% 2,474

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）
2025/05/23 vs 2024/12/30: 23%（1.23倍）
過去安値 1,330円（2022/09/28）: 91%（1.91倍）
2,536円（5/23）

7388 FPパートナー

株価チャート

株価

5/23

乖離率

2024/12/20～2025/05/23

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