扶桑電通（7505）の株価チャート
株価
6/3
- 前日 (6/2)
- 2,083
- 始値
- 2,107
- 高値
- 2,150
- 安値
- 2,072
- 終値 +2.35%
- 2,132
- 出来高 -14.89%
- 8,000
乖離率
- 株価（5日）
移動平均値 - +1.67%
2,097 - 株価（25日）
移動平均値 - +8.5%
1,965 - 出来高（5日）
移動平均値 - -15.43%
9,460
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 2,107 | 2,150 | 2,072 | 2,132 | +2.35% | 8,000 | 296億8161万 | +8.5% | 9.61 | 1.39 |
| 06/02 | 2,071 | 2,083 | 2,023 | 2,083 | +0.43% | 9,400 | 289億9944万 | +6.71% | 9.38 | 1.36 |
| 06/01 | 2,101 | 2,109 | 2,071 | 2,074 | -1.71% | 7,700 | 288億7414万 | +6.74% | 9.34 | 1.35 |
| 05/29 | 2,100 | 2,110 | 2,064 | 2,110 | +1.1% | 7,600 | 293億7533万 | +9.04% | 9.51 | 1.38 |
| 05/28 | 2,092 | 2,098 | 2,052 | 2,087 | -0.29% | 14,600 | 290億5513万 | +8.42% | 9.4 | 1.36 |
| 05/27 | 2,079 | 2,105 | 2,064 | 2,093 | +2.05% | 10,200 | 291億3866万 | +9.24% | 9.43 | 1.37 |
| 05/26 | 2,073 | 2,077 | 2,010 | 2,051 | -0.29% | 15,300 | 285億5393万 | +7.49% | 9.24 | 1.34 |
| 05/25 | 2,086 | 2,088 | 2,013 | 2,057 | -1.72% | 22,700 | 286億3747万 | +8.21% | 9.27 | 1.34 |
| 05/22 | 2,123 | 2,149 | 2,080 | 2,093 | -0.57% | 6,100 | 291億3866万 | +10.33% | 9.43 | 1.37 |
| 05/21 | 2,064 | 2,120 | 2,050 | 2,105 | +3.49% | 22,700 | 293億572万 | +11.43% | 9.48 | 1.37 |
| 05/20 | 2,002 | 2,050 | 1,975 | 2,034 | +1.29% | 15,500 | 283億1726万 | +8.02% | 9.16 | 1.33 |
| 05/19 | 2,018 | 2,069 | 1,988 | 2,008 | +0.3% | 25,000 | 279億5529万 | +6.81% | 9.05 | 1.31 |
| 05/18 | 2,009 | 2,050 | 1,990 | 2,002 | +3.78% | 28,900 | 278億7176万 | +6.49% | 9.02 | 1.31 |
| 05/15 | 1,902 | 1,950 | 1,807 | 1,929 | +3.43% | 65,300 | 268億5546万 | +2.88% | 8.69 | 1.26 |
| 05/14 | 1,907 | 1,907 | 1,850 | 1,865 | -0.8% | 18,900 | 259億6445万 | -0.48% | 8.4 | 1.22 |
| 05/13 | 1,899 | 1,900 | 1,855 | 1,880 | -1% | 4,700 | 261億7328万 | +0.32% | 8.47 | 1.23 |
| 05/12 | 1,895 | 1,901 | 1,875 | 1,899 | 0% | 13,500 | 264億3780万 | +1.44% | 8.56 | 1.24 |
| 05/11 | 1,890 | 1,932 | 1,890 | 1,899 | +0.48% | 11,800 | 264億3780万 | +1.44% | 8.56 | 1.24 |
| 05/08 | 1,865 | 1,906 | 1,863 | 1,890 | +0.21% | 4,600 | 263億1250万 | +1.23% | 8.51 | 1.23 |
| 05/07 | 1,820 | 1,912 | 1,820 | 1,886 | +4.84% | 20,700 | 262億5681万 | +1.18% | 8.5 | 1.23 |
| 05/01 | 1,808 | 1,819 | 1,789 | 1,799 | -0.5% | 7,200 | 250億4560万 | -3.44% | 8.1 | 1.17 |
| 04/30 | 1,785 | 1,808 | 1,763 | 1,808 | +1.29% | 12,200 | 251億7090万 | -3.06% | 8.15 | 1.18 |
| 04/28 | 1,778 | 1,802 | 1,762 | 1,785 | +0.85% | 15,300 | 248億5069万 | -4.49% | 8.04 | 1.17 |
| 04/27 | 1,794 | 1,795 | 1,770 | 1,770 | -0.84% | 9,700 | 246億4186万 | -5.45% | 7.97 | 1.16 |
| 04/24 | 1,806 | 1,810 | 1,726 | 1,785 | -1.22% | 14,900 | 248億5069万 | -4.85% | 8.04 | 1.17 |
| 04/23 | 1,852 | 1,852 | 1,791 | 1,807 | -2.69% | 7,900 | 251億5698万 | -3.99% | 8.14 | 1.18 |
| 04/22 | 1,868 | 1,868 | 1,845 | 1,857 | -0.38% | 6,600 | 258億5307万 | -1.8% | 8.37 | 1.21 |
| 04/21 | 1,867 | 1,881 | 1,852 | 1,864 | -0.16% | 12,000 | 259億5053万 | -1.74% | 8.4 | 1.22 |
| 04/20 | 1,877 | 1,880 | 1,853 | 1,867 | -0.27% | 9,700 | 259億9229万 | -1.89% | 8.41 | 1.22 |
| 04/17 | 1,897 | 1,908 | 1,838 | 1,872 | -0.79% | 15,200 | 260億6190万 | -1.89% | 8.43 | 1.22 |
| 04/16 | 1,889 | 1,932 | 1,877 | 1,887 | -0.05% | 13,700 | 262億7073万 | -1.56% | 8.5 | 1.23 |
| 04/15 | 1,947 | 1,960 | 1,871 | 1,888 | -2.43% | 19,300 | 262億8466万 | -2.07% | 8.51 | 1.23 |
| 04/14 | 1,935 | 1,943 | 1,923 | 1,935 | +1.79% | 9,400 | 269億3899万 | -0.1% | 8.72 | 1.26 |
| 04/13 | 1,975 | 1,990 | 1,888 | 1,901 | -3.01% | 23,800 | 264億6564万 | -2.01% | 8.56 | 1.24 |
| 04/10 | 2,007 | 2,019 | 1,950 | 1,960 | -0.36% | 8,500 | 272億8704万 | +0.62% | 8.83 | 1.28 |
| 04/09 | 2,028 | 2,041 | 1,961 | 1,967 | -1.06% | 18,600 | 273億8449万 | +0.51% | 8.86 | 1.28 |
| 04/08 | 1,969 | 2,036 | 1,954 | 1,988 | +5.24% | 19,000 | 276億7685万 | +1.38% | 8.96 | 1.3 |
| 04/07 | 1,928 | 1,936 | 1,889 | 1,889 | -0.74% | 7,100 | 262億9858万 | -3.92% | 8.51 | 1.23 |
| 04/06 | 1,859 | 1,909 | 1,859 | 1,903 | +1.71% | 6,300 | 264億9348万 | -3.74% | 8.57 | 1.24 |
| 04/03 | 1,880 | 1,892 | 1,859 | 1,871 | +2.13% | 9,700 | 260億4798万 | -5.93% | 8.43 | 1.22 |
| 04/02 | 1,901 | 1,901 | 1,832 | 1,832 | -3.02% | 11,400 | 255億503万 | -8.26% | 8.25 | 1.2 |
| 04/01 | 1,822 | 1,892 | 1,822 | 1,889 | +6% | 8,300 | 262億9858万 | -5.74% | 8.51 | 1.23 |
| 03/31 | 1,771 | 1,806 | 1,769 | 1,782 | -1.6% | 10,200 | 248億893万 | -11.3% | 8.03 | 1.16 |
| 03/30 | 1,869 | 1,869 | 1,770 | 1,811 | -3.1% | 19,300 | 252億1266万 | -10.35% | 8.16 | 1.18 |
| 03/27 | 1,825 | 1,886 | 1,825 | 1,869 | +1.36% | 21,600 | 260億2014万 | -8.07% | 8.42 | 1.22 |
| 03/26 | 1,925 | 1,925 | 1,834 | 1,844 | -3.4% | 14,900 | 256億7209万 | -9.78% | 8.31 | 1.2 |
| 03/25 | 1,889 | 1,929 | 1,889 | 1,909 | +2.58% | 12,700 | 265億7702万 | -6.97% | 8.6 | 1.24 |
| 03/24 | 1,906 | 1,910 | 1,861 | 1,861 | -0.27% | 15,400 | 259億876万 | -9.53% | 8.38 | 1.21 |
| 03/23 | 1,852 | 1,921 | 1,838 | 1,866 | -3.06% | 22,500 | 259億7837万 | -9.42% | 8.41 | 1.22 |
| 03/19 | 1,990 | 2,000 | 1,920 | 1,925 | -5.54% | 15,000 | 267億9977万 | -6.64% | 8.67 | 1.26 |
| 03/18 | 1,952 | 2,039 | 1,952 | 2,038 | +1.8% | 21,700 | 283億7295万 | -1.21% | 9.18 | 1.33 |
| 03/17 | 2,036 | 2,058 | 2,002 | 2,002 | -0.45% | 7,900 | 278億7176万 | -2.77% | 9.02 | 1.31 |
| 03/16 | 2,017 | 2,047 | 1,995 | 2,011 | 0% | 16,300 | 279億9706万 | -2.38% | 9.06 | 1.31 |
| 03/13 | 2,028 | 2,060 | 2,011 | 2,011 | -3.22% | 9,400 | 279億9706万 | -2.43% | 9.06 | 1.31 |
| 03/12 | 2,168 | 2,168 | 2,069 | 2,078 | -3.93% | 8,400 | 289億2983万 | +0.82% | 9.36 | 1.36 |
| 03/11 | 2,150 | 2,179 | 2,135 | 2,163 | +2.41% | 3,800 | 301億1319万 | +5.05% | 9.74 | 1.41 |
| 03/10 | 2,055 | 2,180 | 2,054 | 2,112 | +5.07% | 9,800 | 294億317万 | +2.92% | 9.52 | 1.38 |
| 03/09 | 1,961 | 2,040 | 1,961 | 2,010 | -4.6% | 11,600 | 279億8313万 | -1.81% | 9.06 | 1.31 |
| 03/06 | 2,127 | 2,128 | 2,089 | 2,107 | -3.22% | 6,100 | 293億3356万 | +3.03% | 9.49 | 1.37 |
| 03/05 | 2,110 | 2,177 | 2,108 | 2,177 | +5.22% | 18,000 | 303億810万 | +6.72% | 9.81 | 1.42 |
| 03/04 | 2,012 | 2,130 | 2,012 | 2,069 | -2.04% | 30,200 | 288億453万 | +1.87% | 9.32 | 1.35 |
| 03/03 | 2,198 | 2,198 | 2,071 | 2,112 | -3.3% | 19,500 | 294億317万 | +4.19% | 9.52 | 1.38 |
| 03/02 | 2,157 | 2,190 | 2,134 | 2,184 | -0.68% | 14,800 | 304億556万 | +7.96% | 9.84 | 1.42 |
| 02/27 | 2,078 | 2,199 | 2,072 | 2,199 | +6.9% | 15,600 | 306億1439万 | +9.08% | 9.91 | 1.43 |
| 02/26 | 2,044 | 2,060 | 2,015 | 2,057 | +1.63% | 25,100 | 286億3747万 | +2.49% | 9.27 | 1.34 |
| 02/25 | 2,005 | 2,036 | 1,996 | 2,024 | +1.05% | 10,000 | 281億7804万 | +0.9% | 9.12 | 1.32 |
| 02/24 | 2,060 | 2,060 | 2,001 | 2,003 | -2.81% | 19,500 | 278億8568万 | 0% | 9.02 | 1.31 |
| 02/20 | 2,100 | 2,100 | 2,055 | 2,061 | -3.15% | 11,100 | 286億9315万 | +3% | 9.29 | 1.34 |
| 02/19 | 2,169 | 2,205 | 2,098 | 2,128 | -0.93% | 24,300 | 296億2593万 | +6.51% | 9.59 | 1.39 |
| 02/18 | 2,050 | 2,180 | 2,022 | 2,148 | +4.78% | 27,200 | 299億437万 | +7.89% | 9.68 | 1.4 |
| 02/17 | 2,039 | 2,107 | 2,022 | 2,050 | +0.74% | 13,400 | 285億4001万 | +3.43% | 9.24 | 1.34 |
| 02/16 | 1,935 | 2,055 | 1,911 | 2,035 | +5.17% | 39,100 | 283億3118万 | +3.04% | 9.17 | 1.33 |
| 02/13 | 1,921 | 1,999 | 1,901 | 1,935 | +1.15% | 44,500 | 269億3899万 | -1.73% | 8.72 | 1.26 |
| 02/12 | 1,976 | 2,040 | 1,913 | 1,913 | -1.19% | 44,300 | 266億3270万 | -2.7% | 8.62 | 1.25 |
| 02/10 | 1,953 | 1,974 | 1,932 | 1,936 | -0.62% | 10,400 | 269億5291万 | -1.38% | 8.72 | 1.26 |
| 02/09 | 1,982 | 2,008 | 1,946 | 1,948 | -3.66% | 26,200 | 271億1997万 | -0.61% | 8.78 | 1.27 |
| 02/06 | 1,997 | 2,032 | 1,993 | 2,022 | -0.44% | 4,100 | 281億5020万 | +3.27% | 9.11 | 1.32 |
| 02/05 | 2,029 | 2,042 | 1,993 | 2,031 | +0.1% | 7,700 | 282億7550万 | +3.94% | 9.15 | 1.32 |
| 02/04 | 2,028 | 2,029 | 2,007 | 2,029 | +0.05% | 6,200 | 282億4765万 | +4.16% | 9.14 | 1.32 |
| 02/03 | 2,001 | 2,030 | 1,979 | 2,028 | +1.76% | 12,200 | 282億3373万 | +4.27% | 9.14 | 1.32 |
| 02/02 | 1,984 | 1,993 | 1,970 | 1,993 | +0.5% | 5,500 | 277億4646万 | +2.78% | 8.98 | 1.3 |
| 01/30 | 1,957 | 1,983 | 1,928 | 1,983 | +1.69% | 7,900 | 276億724万 | +2.48% | 8.93 | 1.29 |
| 01/29 | 2,002 | 2,002 | 1,929 | 1,950 | -1.66% | 9,800 | 271億4782万 | +0.98% | 8.79 | 1.27 |
| 01/28 | 1,958 | 1,986 | 1,918 | 1,983 | +1.28% | 6,700 | 276億724万 | +2.96% | 8.93 | 1.29 |
| 01/27 | 1,976 | 1,976 | 1,922 | 1,958 | -0.61% | 8,600 | 272億5919万 | +2.09% | 8.82 | 1.28 |
| 01/26 | 1,994 | 1,996 | 1,969 | 1,970 | -1.84% | 7,400 | 274億2626万 | +3.03% | 8.88 | 1.28 |
| 01/23 | 2,007 | 2,007 | 1,997 | 2,007 | +0.5% | 2,400 | 279億4137万 | +5.41% | 9.04 | 1.31 |
| 01/22 | 2,015 | 2,026 | 1,992 | 1,997 | +0.3% | 8,900 | 278億215万 | +5.38% | 9 | 1.3 |
| 01/21 | 1,975 | 2,019 | 1,970 | 1,991 | -1.68% | 9,500 | 277億1862万 | +5.51% | 8.97 | 1.3 |
| 01/20 | 1,949 | 2,029 | 1,949 | 2,025 | +3.95% | 21,300 | 281億9196万 | +7.77% | 9.12 | 1.32 |
| 01/19 | 1,950 | 1,970 | 1,936 | 1,948 | -1.02% | 3,900 | 271億1997万 | +4.06% | 8.78 | 1.27 |
| 01/16 | 1,959 | 1,968 | 1,944 | 1,968 | 0% | 4,100 | 273億9841万 | +5.52% | 8.87 | 1.28 |
| 01/15 | 1,969 | 1,969 | 1,891 | 1,968 | -0.05% | 8,000 | 273億9841万 | +5.81% | 8.87 | 1.28 |
| 01/14 | 1,910 | 1,969 | 1,886 | 1,969 | +2.82% | 21,400 | 274億1233万 | +6.26% | 8.87 | 1.28 |
| 01/13 | 1,884 | 1,919 | 1,867 | 1,915 | +2.79% | 21,300 | 266億6055万 | +3.68% | 8.63 | 1.25 |
| 01/09 | 1,879 | 1,879 | 1,857 | 1,863 | -1.27% | 2,000 | 259億3661万 | +1.03% | 8.39 | 1.21 |
| 01/08 | 1,853 | 1,900 | 1,853 | 1,887 | +1.62% | 6,500 | 262億7073万 | +2.33% | 8.5 | 1.23 |
| 01/07 | 1,834 | 1,865 | 1,834 | 1,857 | +0.92% | 19,300 | 258億5307万 | +0.81% | 8.37 | 1.21 |
| 01/06 | 1,861 | 1,900 | 1,838 | 1,840 | -1.34% | 15,000 | 256億1640万 | -0.05% | 8.29 | 1.2 |
| 01/05 | 1,899 | 1,899 | 1,825 | 1,865 | -2.41% | 13,500 | 259億6445万 | +1.36% | 8.4 | 1.22 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 9月期 | 613 490 10/16 | 413 330 9/19 | 15,200 19,000 6/16 19,000 12/10 | - | - | +16.21% 6/17 | -36.58% 10/10 |
| 2009年 9月期 | 519 415 7/8 415 7/7 | 264 211 10/14 | 44,800 56,000 12/17 | - | - | +27.45% 1/5 | -16.48% 11/26 |
| 2010年 9月期 | 433 346 10/1 | 330 264 8/18 | 30,400 38,000 12/9 | - | - | +12.33% 12/3 | -15.49% 8/18 |
| 2011年 9月期 | 444 355 1/11 355 1/7 他2件 | 325 260 4/18 | 15,200 19,000 4/14 | 30億8893万 | 22億6231万 | +10.57% 8/30 | -11.5% 3/14 |
| 2012年 9月期 | 473 378 7/18 378 7/5 | 351 281 10/7 | 12,000 15,000 1/25 | 32億8906万 | 24億4504万 | +9.92% 7/4 | -5.29% 5/9 |
| 2013年 9月期 | 606 485 5/24 | 393 314 2/18 | 19,200 24,000 5/24 | 42億2009万 | 27億3218万 | +19.32% 5/24 | -8.89% 1/17 |
| 2014年 9月期 | 970 776 9/10 | 464 371 4/15 | 71,200 89,000 9/11 | 67億5215万 | 32億2815万 | +36.14% 9/10 | -16.07% 10/14 |
| 2015年 9月期 | 970 388 2/4 | 635 254 8/25 | 141,600 354,000 4/23 | 67億5215万 | 44億2022万 | +15.31% 1/5 | -14.26% 8/25 |
| 2016年 9月期 | 708 283 11/9 | 530 212 2/12 | 32,400 81,000 12/17 | 49億2489万 | 36億8932万 | +9.5% 4/28 | -19.71% 2/12 |
| 2017年 9月期 | 764 3,055 4/27 | 575 230 11/14 | 123,200 30,800 4/27 | 53億1644万 | 40億256万 | +15.91% 4/27 | -5.16% 5/30 |
| 2018年 9月期 | 1,116 4,465 6/27 | 686 2,745 10/11 | 85,600 21,400 11/13 | 77億7019万 | 47億7697万 | +24.1% 11/13 | -14.57% 10/11 |
| 2019年 9月期 | 916 3,665 1/7 | 701 2,802 11/13 | 14,800 3,700 1/7 | 63億7799万 | 48億7616万 | +18.35% 1/4 | -8.31% 3/15 |
| 2020年 9月期 | 1,160 2,320 9/28 | 713 2,850 3/16 | 60,000 15,000 10/21 | 80億7473万 | 49億5969万 | +13.54% 5/15 | -20.07% 3/16 |
| 2021年 9月期 | 1,880 3,760 9/13 | 777 1,553 9/30 | 177,400 88,700 9/13 | 130億8664万 | 108億1040万 | +22.59% 8/16 | -54.55% 10/4 |
| 2022年 9月期 | 754 1,507 10/1 | 525 1,050 3/11 | 52,800 26,400 12/22 | 104億9019万 | 73億902万 | +12.32% 3/31 | -12.47% 10/3 |
| 2023年 9月期 | 916 1,832 9/26 | 513 1,025 4/12 | 101,200 50,600 9/26 | 127億5251万 | 71億3500万 | +12.71% 9/27 | -10.31% 10/4 |
| 2024年 9月期 | 1,032 2,063 9/11 | 642 1,283 11/17 | 234,800 117,400 9/11 | 143億6050万 | 89億3093万 | +14.87% 9/11 | -18.95% 8/5 |
| 2025年 9月期 | 1,923 3,845 9/11 | 735 1,470 4/7 | 184,600 92,300 7/16 | 267億6496万 | 102億3264万 | +31.81% 7/16 | -12.42% 10/14 |
| 最新 | 2,132 2026/6/3 | 8,000 | 296億8161万 | +8.5% 1,965 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/29
- -60%（0.4倍）
- 2001/12/27 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/27
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/27 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/27
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/29 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/29
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- -44%（0.56倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 115%（2.15倍）
- 2026/06/03 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
264円（2008/10/14） - 708%（8.08倍）
2,132円（6/3）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
