- 7826
- 2026/09/30
- 時価
- 2924億円
- PER 予
- 16.01倍
- 2010年以降
- 赤字-56.66倍
（2010-2026年） - PBR
- 3.62倍
- 2010年以降
- 0.62-4.95倍
（2010-2026年） - 配当 予
- 1.56%
- ROE 予
- 22.59%
- ROA 予
- 12.38%
- 資料
- Link
- CSV,JSON
フルヤ金属（7826）の株価チャート
株価
9/30
- 前日 (9/29)
- 11,010
- 始値
- 11,510
- 高値
- 11,660
- 安値
- 11,370
- 終値 +4.63%
- 11,520
- 出来高 -12.48%
- 307,900
乖離率
- 株価（5日）
移動平均値 - +2.36%
11,254 - 株価（25日）
移動平均値 - +12.53%
10,237 - 出来高（5日）
移動平均値 - -36.55%
485,280
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 11,510 | 11,660 | 11,370 | 11,520 | +4.63% | 307,900 | - | +12.53% | - | - |
| 09/29 | 11,240 | 11,300 | 10,920 | 11,010 | -2.91% | 351,800 | - | +8.99% | - | - |
| 09/28 | 11,840 | 11,840 | 11,270 | 11,340 | -3.08% | 411,500 | - | +13.49% | - | - |
| 09/25 | 10,910 | 11,880 | 10,850 | 11,700 | +9.35% | 762,400 | - | +18.66% | - | - |
| 09/24 | 11,000 | 11,090 | 10,640 | 10,700 | -1.56% | 592,800 | - | +9.89% | - | - |
| 09/18 | 10,150 | 10,900 | 10,120 | 10,870 | +9.36% | 708,700 | - | +12.34% | - | - |
| 09/17 | 10,770 | 10,870 | 9,880 | 9,940 | -6.75% | 434,100 | - | +3.75% | - | - |
| 09/16 | 10,190 | 10,660 | 10,080 | 10,660 | +3% | 370,900 | - | +11.89% | - | - |
| 09/15 | 10,120 | 10,420 | 9,880 | 10,350 | +1.57% | 319,600 | - | +9.54% | - | - |
| 09/14 | 10,080 | 10,450 | 9,830 | 10,190 | -1.36% | 554,300 | - | +8.67% | - | - |
| 09/11 | 10,560 | 10,750 | 10,250 | 10,330 | -7.27% | 613,100 | - | +11.24% | - | - |
| 09/10 | 11,310 | 11,420 | 10,690 | 11,140 | -0.98% | 660,900 | - | +21.75% | - | - |
| 09/09 | 10,680 | 11,390 | 10,590 | 11,250 | +7.86% | 950,200 | - | +25.06% | - | - |
| 09/08 | 10,580 | 10,920 | 10,300 | 10,430 | -3.78% | 911,200 | - | +18.31% | - | - |
| 09/07 | 10,550 | 10,940 | 10,350 | 10,840 | +3.93% | 528,400 | - | +25.17% | - | - |
| 09/04 | 10,490 | 10,860 | 10,260 | 10,430 | +0.68% | 707,700 | - | +22.81% | - | - |
| 09/03 | 9,890 | 10,500 | 9,670 | 10,360 | +7.14% | 1,143,300 | - | +24.64% | - | - |
| 09/02 | 9,500 | 10,060 | 9,470 | 9,670 | -1.43% | 837,500 | - | +18.94% | - | - |
| 09/01 | 9,010 | 9,890 | 8,990 | 9,810 | +7.68% | 653,800 | - | +22.78% | - | - |
| 08/31 | 8,680 | 9,180 | 8,650 | 9,110 | +1.56% | 306,100 | - | +15.81% | - | - |
| 08/28 | 9,170 | 9,260 | 8,920 | 8,970 | -1.86% | 248,800 | - | +15.44% | - | - |
| 08/27 | 9,200 | 9,310 | 8,850 | 9,140 | +2.47% | 291,900 | - | +18.86% | - | - |
| 08/26 | 8,770 | 9,060 | 8,690 | 8,920 | +0.22% | 361,200 | - | +17.35% | - | - |
| 08/25 | 8,340 | 8,950 | 8,340 | 8,900 | +6.59% | 552,400 | - | +18.38% | - | - |
| 08/24 | 8,070 | 8,550 | 8,020 | 8,350 | +2.58% | 315,100 | - | +12.5% | - | - |
| 08/21 | 7,970 | 8,200 | 7,930 | 8,140 | -1.57% | 238,700 | - | +10.49% | - | - |
| 08/20 | 8,170 | 8,390 | 8,030 | 8,270 | +3.12% | 300,800 | - | +12.79% | - | - |
| 08/19 | 8,260 | 8,370 | 8,010 | 8,020 | -7.18% | 384,000 | - | +10.06% | - | - |
| 08/18 | 9,120 | 9,340 | 8,640 | 8,640 | -5.68% | 386,800 | - | +19.14% | - | - |
| 08/17 | 8,600 | 9,230 | 8,530 | 9,160 | +7.64% | 470,000 | - | +27.19% | - | - |
| 08/14 | 8,680 | 8,760 | 8,420 | 8,510 | -0.93% | 339,000 | - | +19.69% | - | - |
| 08/13 | 8,700 | 8,740 | 8,390 | 8,590 | -1.26% | 479,300 | - | +21.88% | - | - |
| 08/12 | 8,300 | 8,940 | 8,200 | 8,700 | +1.64% | 818,800 | - | +24.43% | - | - |
| 08/10 | 8,190 | 8,920 | 8,190 | 8,560 | +8.08% | 1,168,200 | - | +23.22% | - | - |
| 08/07 | 7,380 | 7,920 | 7,360 | 7,920 | +14.45% | 1,244,800 | - | +14.58% | - | - |
| 08/06 | 7,040 | 7,170 | 6,860 | 6,920 | -5.21% | 566,600 | - | +0.29% | - | - |
| 08/05 | 7,040 | 7,310 | 6,910 | 7,300 | +8.31% | 467,100 | - | +5.19% | - | - |
| 08/04 | 6,530 | 6,830 | 6,530 | 6,740 | +3.22% | 348,800 | - | -3.33% | - | - |
| 08/03 | 6,470 | 6,610 | 6,330 | 6,530 | -1.95% | 423,100 | - | -7.15% | - | - |
| 07/31 | 6,500 | 6,810 | 6,200 | 6,660 | +12.88% | 607,600 | - | -6.38% | - | - |
| 07/30 | 5,910 | 6,140 | 5,700 | 5,900 | +1.2% | 507,900 | - | -18.14% | - | - |
| 07/29 | 6,110 | 6,220 | 5,660 | 5,830 | -5.2% | 754,800 | - | -20.49% | - | - |
| 07/28 | 6,450 | 6,450 | 6,080 | 6,150 | -8.62% | 499,800 | - | -17.7% | - | - |
| 07/27 | 6,700 | 6,760 | 6,460 | 6,730 | +0.6% | 361,500 | - | -11.55% | - | - |
| 07/24 | 6,870 | 6,940 | 6,560 | 6,690 | -4.02% | 291,800 | - | -13.16% | - | - |
| 07/23 | 7,020 | 7,080 | 6,890 | 6,970 | +0.72% | 213,700 | - | -10.8% | - | - |
| 07/22 | 7,050 | 7,250 | 6,880 | 6,920 | +1.02% | 327,800 | - | -12.44% | - | - |
| 07/21 | 6,580 | 6,900 | 6,390 | 6,850 | +5.38% | 371,300 | - | -14.21% | - | - |
| 07/17 | 6,690 | 6,700 | 6,250 | 6,500 | -6.88% | 544,600 | - | -19.45% | - | - |
| 07/16 | 7,130 | 7,220 | 6,860 | 6,980 | -3.99% | 340,000 | - | -14.51% | - | - |
| 07/15 | 7,170 | 7,330 | 7,050 | 7,270 | +1.96% | 225,500 | - | -11.48% | - | - |
| 07/14 | 7,020 | 7,200 | 6,840 | 7,130 | -0.28% | 335,600 | - | -13.51% | - | - |
| 07/13 | 7,320 | 7,520 | 7,040 | 7,150 | -3.25% | 379,500 | - | -13.79% | - | - |
| 07/10 | 7,070 | 7,520 | 7,040 | 7,390 | +7.57% | 473,000 | - | -11.41% | - | - |
| 07/09 | 7,040 | 7,100 | 6,770 | 6,870 | -1.01% | 403,500 | - | -18.2% | - | - |
| 07/08 | 7,100 | 7,310 | 6,920 | 6,940 | -3.74% | 451,400 | - | -18.19% | - | - |
| 07/07 | 7,560 | 7,650 | 7,150 | 7,210 | -4.63% | 406,900 | - | -15.89% | - | - |
| 07/06 | 7,720 | 7,800 | 7,470 | 7,560 | -1.69% | 378,000 | - | -12.61% | - | - |
| 07/03 | 7,380 | 7,720 | 7,280 | 7,690 | +0.92% | 469,700 | - | -11.92% | - | - |
| 07/02 | 7,700 | 7,770 | 7,470 | 7,620 | -3.91% | 555,100 | - | -13.15% | - | - |
| 07/01 | 8,250 | 8,320 | 7,700 | 7,930 | -2.1% | 547,800 | - | -10.01% | - | - |
| 06/30 | 8,340 | 8,350 | 8,060 | 8,100 | -1.94% | 404,800 | - | -8.48% | - | - |
| 06/29 | 8,410 | 8,430 | 7,930 | 8,260 | -3.39% | 444,800 | - | -7.16% | - | - |
| 06/26 | 8,780 | 8,910 | 8,360 | 8,550 | -4.79% | 410,700 | - | -4.55% | - | - |
| 06/25 | 9,340 | 9,420 | 8,860 | 8,980 | -0.66% | 320,600 | - | -0.44% | - | - |
| 06/24 | 9,200 | 9,730 | 8,890 | 9,040 | -3.32% | 377,100 | - | +0.02% | - | - |
| 06/23 | 9,780 | 9,920 | 9,350 | 9,350 | -2.09% | 545,000 | - | +3.25% | - | - |
| 06/22 | 9,200 | 9,720 | 9,200 | 9,550 | +5.06% | 384,800 | - | +5.04% | - | - |
| 06/19 | 9,590 | 9,670 | 9,080 | 9,090 | -3.71% | 385,200 | - | -0.54% | - | - |
| 06/18 | 9,250 | 9,680 | 9,170 | 9,440 | +2.61% | 388,500 | - | +2.84% | - | - |
| 06/17 | 8,750 | 9,340 | 8,710 | 9,200 | +2.45% | 271,800 | - | -0.28% | - | - |
| 06/16 | 9,090 | 9,200 | 8,760 | 8,980 | +0.11% | 476,300 | - | -2.65% | - | - |
| 06/15 | 9,300 | 9,300 | 8,970 | 8,970 | +1.01% | 385,600 | - | -2.52% | - | - |
| 06/12 | 8,450 | 9,000 | 8,410 | 8,880 | +8.69% | 687,000 | - | -3.31% | - | - |
| 06/11 | 7,720 | 8,210 | 7,640 | 8,170 | +1.36% | 402,600 | - | -10.9% | - | - |
| 06/10 | 8,080 | 8,300 | 7,920 | 8,060 | -3.59% | 491,500 | - | -12.04% | - | - |
| 06/09 | 8,350 | 8,460 | 8,030 | 8,360 | +0.12% | 518,400 | - | -8.43% | - | - |
| 06/08 | 8,230 | 8,580 | 8,030 | 8,350 | -5.33% | 607,700 | - | -8.14% | - | - |
| 06/05 | 8,820 | 8,990 | 8,430 | 8,820 | -1.67% | 419,500 | - | -2.57% | - | - |
| 06/04 | 9,600 | 9,740 | 8,890 | 8,970 | -2.18% | 512,700 | - | -0.23% | - | - |
| 06/03 | 9,290 | 9,360 | 8,740 | 9,170 | -0.22% | 587,800 | - | +2.7% | - | - |
| 06/02 | 9,400 | 9,570 | 8,730 | 9,190 | -3.77% | 1,007,300 | - | +3.81% | - | - |
| 06/01 | 8,870 | 9,620 | 8,820 | 9,550 | +8.89% | 776,000 | - | +8.79% | - | - |
| 05/29 | 8,730 | 8,810 | 8,530 | 8,770 | +2.21% | 1,321,300 | - | +0.9% | - | - |
| 05/28 | 8,650 | 8,830 | 8,260 | 8,580 | -3.6% | 767,100 | - | -0.59% | - | - |
| 05/27 | 9,400 | 9,530 | 8,690 | 8,900 | -3.78% | 743,100 | - | +3.66% | - | - |
| 05/26 | 9,640 | 9,650 | 9,110 | 9,250 | -5.52% | 532,600 | - | +8.43% | - | - |
| 05/25 | 10,300 | 10,360 | 9,760 | 9,790 | -2.88% | 485,100 | - | +15.71% | - | - |
| 05/22 | 9,690 | 10,380 | 9,690 | 10,080 | +6.89% | 563,500 | - | +20.39% | - | - |
| 05/21 | 9,790 | 9,850 | 9,260 | 9,430 | -0.63% | 703,600 | - | +14.19% | - | - |
| 05/20 | 9,800 | 10,030 | 9,290 | 9,490 | -7.41% | 850,200 | - | +16.28% | - | - |
| 05/19 | 10,680 | 10,690 | 9,860 | 10,250 | -4.56% | 1,035,100 | - | +27.27% | - | - |
| 05/18 | 10,090 | 10,940 | 9,590 | 10,740 | +6.55% | 1,170,900 | - | +35.61% | - | - |
| 05/15 | 10,890 | 11,010 | 9,400 | 10,080 | -5.17% | 2,329,600 | - | +30.27% | - | - |
| 05/14 | 10,630 | 10,630 | 10,630 | 10,630 | +16.43% | 119,700 | - | +40.11% | - | - |
| 05/13 | 8,340 | 9,180 | 8,340 | 9,130 | +8.3% | 744,500 | - | +23.26% | - | - |
| 05/12 | 8,820 | 8,960 | 8,370 | 8,430 | -1.29% | 583,000 | - | +15.75% | - | - |
| 05/11 | 8,700 | 8,730 | 8,430 | 8,540 | +0.47% | 395,000 | - | +18.66% | - | - |
| 05/08 | 7,940 | 8,570 | 7,910 | 8,500 | +6.12% | 643,100 | - | +19.9% | - | - |
| 05/07 | 7,550 | 8,100 | 7,550 | 8,010 | +10.48% | 690,100 | - | +14.46% | - | - |
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 6月期 | 3,250 19,500 6/30 | 1,600 9,600 1/22 | 216,600 36,100 7/19 | - | - | +34.92% 2/25 | -23.5% 8/17 |
| 2009年 6月期 | 3,400 20,400 7/9 | 645 3,870 2/10 | 318,000 53,000 2/10 | - | - | +32.72% 5/15 | -51.2% 10/28 |
| 2010年 6月期 | 2,330 6,990 5/6 | 1,337 8,020 7/16 | 126,000 42,000 5/13 | - | - | +20.83% 3/23 | -21.71% 5/24 |
| 2011年 6月期 | 1,883 5,650 7/6 5,650 7/5 | 1,143 3,430 3/16 | 146,400 48,800 2/8 | 330億3222万 | 200億5319万 | +14.46% 9/29 | -30.55% 3/15 |
| 2012年 6月期 | 1,710 5,130 7/1 | 747 2,240 11/17 | 112,200 37,400 8/15 | 299億9209万 | 130億9596万 | +27.83% 2/24 | -26.47% 8/19 |
| 2013年 6月期 | 1,115 3,345 5/29 | 687 2,062 11/21 2,061 11/16 | 212,700 70,900 5/10 | 195億5624万 | 120億4945万 | +20.85% 5/27 | -15.68% 9/6 |
| 2014年 6月期 | 1,098 3,295 8/2 | 669 2,006 2/4 | 196,800 65,600 1/17 | 192億6392万 | 145億7401万 | +26.27% 3/18 | -10.94% 11/21 |
| 2015年 6月期 | 1,082 3,245 1/15 | 777 2,330 8/11 | 70,500 23,500 8/8 | 235億7561万 | 169億2794万 | +11.63% 1/15 | -15.11% 8/11 |
| 2016年 6月期 | 887 2,660 7/6 | 433 1,299 2/16 | 133,200 44,400 12/25 | 193億2546万 | 94億3751万 | +19.88% 8/1 | -15.61% 12/25 |
| 2017年 6月期 | 950 2,850 4/5 | 474 1,421 8/9 1,421 7/11 他2件 | 2,216,100 738,700 4/5 | 207億585万 | 103億2386万 | +26.56% 4/5 | -4.76% 8/9 |
| 2018年 6月期 | 2,667 8,000 2/5 | 824 2,473 7/4 | 1,088,400 362,800 2/1 | 581億2169万 | 179億6686万 | +44.82% 2/2 | -15.36% 7/5 |
| 2019年 6月期 | 2,823 8,470 11/8 | 1,055 3,165 6/4 | 1,496,100 498,700 8/9 | 615億3634万 | 229億9439万 | +38.57% 8/13 | -22.97% 5/14 |
| 2020年 6月期 | 2,167 6,500 2/13 | 969 2,906 8/16 | 617,400 205,800 8/8 | 472億2387万 | 211億1270万 | +30.84% 7/10 | -22.89% 3/16 |
| 2021年 6月期 | 3,400 10,200 4/23 | 1,780 5,340 11/20 | 1,088,100 362,700 4/16 | 741億516万 | 387億9623万 | +34.61% 4/22 | -17.09% 9/14 |
| 2022年 6月期 | 4,493 13,480 1/5 | 2,077 6,230 8/6 | 1,624,500 541,500 2/9 | 979億3505万 | 452億6227万 | +24.78% 11/8 | -18.58% 2/15 |
| 2023年 6月期 | 4,223 12,670 6/23 12,670 6/22 | 2,500 7,500 10/17 | 1,498,500 499,500 8/9 | 920億5023万 | 544億8909万 | +20.59% 6/22 | -14.03% 9/30 |
| 2024年 6月期 | 4,533 13,600 5/28 | 2,850 8,550 12/13 | 2,141,100 713,700 1/30 | 1150億9968万 | 710億4376万 | +13.33% 5/23 | -14.22% 8/16 |
| 2025年 6月期 | 4,850 7/11 | 2,020 4/7 | 935,100 6/10 | 1231億3973万 | 512億8706万 | +9.64% 5/14 | -24.22% 4/7 |
| 2026年 6月期 | 11,010 5/15 | 2,151 8/8 | 2,884,800 11/7 | - | 546億1310万 | +59.53% 2/12 | -20.49% 7/29 |
| 最新 | 11,520 2026/9/30 | 307,900 | 2924億8860万 | +12.53% 10,237 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- -23%（0.77倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- -43%（0.57倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 164%（2.64倍）
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 100%（2倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/09/30 vs 2025/12/30
- 228%（3.28倍）
- 過去安値
433円（2016/02/16） - 2561%（26.61倍）
11,520円（9/30）
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。
