フルヤ金属（7826）の株価チャート
株価
5/29
- 前日 (5/28)
- 8,580
- 始値
- 8,730
- 高値
- 8,810
- 安値
- 8,530
- 終値 +2.21%
- 8,770
- 出来高 +72.25%
- 1,321,300
乖離率
- 株価（5日）
移動平均値 - -3.18%
9,058 - 株価（25日）
移動平均値 - +0.9%
8,692 - 出来高（5日）
移動平均値 - +71.63%
769,840
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 8,730 | 8,810 | 8,530 | 8,770 | +2.21% | 1,321,300 | 2226億6710万 | +0.9% | 14.38 | 2.92 |
| 05/28 | 8,650 | 8,830 | 8,260 | 8,580 | -3.6% | 767,100 | 2178億4307万 | -0.59% | 14.07 | 2.86 |
| 05/27 | 9,400 | 9,530 | 8,690 | 8,900 | -3.78% | 743,100 | 2259億6776万 | +3.66% | 14.6 | 2.96 |
| 05/26 | 9,640 | 9,650 | 9,110 | 9,250 | -5.52% | 532,600 | 2348億5413万 | +8.43% | 15.17 | 3.08 |
| 05/25 | 10,300 | 10,360 | 9,760 | 9,790 | -2.88% | 485,100 | 2485億6453万 | +15.71% | 16.06 | 3.26 |
| 05/22 | 9,690 | 10,380 | 9,690 | 10,080 | +6.89% | 563,500 | 2559億2753万 | +20.39% | 16.53 | 3.36 |
| 05/21 | 9,790 | 9,850 | 9,260 | 9,430 | -0.63% | 703,600 | 2394億2426万 | +14.19% | 15.46 | 3.14 |
| 05/20 | 9,800 | 10,030 | 9,290 | 9,490 | -7.41% | 850,200 | 2409億4764万 | +16.28% | 15.56 | 3.16 |
| 05/19 | 10,680 | 10,690 | 9,860 | 10,250 | -4.56% | 1,035,100 | 2602億4376万 | +27.27% | 16.81 | 3.41 |
| 05/18 | 10,090 | 10,940 | 9,590 | 10,740 | +6.55% | 1,170,900 | 2726億8469万 | +35.61% | 17.61 | 3.58 |
| 05/15 | 10,890 | 11,010 | 9,400 | 10,080 | -5.17% | 2,329,600 | 2559億2753万 | +30.27% | 16.53 | 3.36 |
| 05/14 | 10,630 | 10,630 | 10,630 | 10,630 | +16.43% | 119,700 | 2698億9183万 | +40.11% | 17.43 | 3.54 |
| 05/13 | 8,340 | 9,180 | 8,340 | 9,130 | +8.3% | 744,500 | 2318億737万 | +23.26% | 14.97 | 3.04 |
| 05/12 | 8,820 | 8,960 | 8,370 | 8,430 | -1.29% | 583,000 | 2140億3463万 | +15.75% | 13.82 | 2.81 |
| 05/11 | 8,700 | 8,730 | 8,430 | 8,540 | +0.47% | 395,000 | 2168億2749万 | +18.66% | 14.01 | 2.84 |
| 05/08 | 7,940 | 8,570 | 7,910 | 8,500 | +6.12% | 643,100 | 2158億1190万 | +19.9% | 13.94 | 2.83 |
| 05/07 | 7,550 | 8,100 | 7,550 | 8,010 | +10.48% | 690,100 | 2033億7098万 | +14.46% | 13.14 | 2.67 |
| 05/01 | 7,350 | 7,410 | 7,150 | 7,250 | -1.36% | 207,000 | 1840億7486万 | +4.57% | 11.89 | 2.41 |
| 04/30 | 7,320 | 7,530 | 7,290 | 7,350 | -1.08% | 219,000 | 1866億1382万 | +6.41% | 12.05 | 2.45 |
| 04/28 | 7,210 | 7,430 | 7,140 | 7,430 | +2.34% | 295,800 | 1886億4499万 | +7.77% | 12.18 | 2.47 |
| 04/27 | 7,420 | 7,520 | 7,120 | 7,260 | -2.16% | 337,100 | 1843億2875万 | +5.83% | 11.91 | 2.42 |
| 04/24 | 7,410 | 7,590 | 7,390 | 7,420 | +1.92% | 351,700 | 1883億9109万 | +8.72% | 12.17 | 2.47 |
| 04/23 | 7,390 | 7,440 | 7,020 | 7,280 | -0.41% | 318,500 | 1848億3655万 | +6.92% | 11.94 | 2.42 |
| 04/22 | 7,370 | 7,400 | 7,120 | 7,310 | -1.35% | 314,400 | 1855億9823万 | +7.25% | 11.99 | 2.43 |
| 04/21 | 7,340 | 7,460 | 7,280 | 7,410 | +2.35% | 330,100 | 1881億3720万 | +9.05% | 12.15 | 2.47 |
| 04/20 | 7,440 | 7,480 | 7,200 | 7,240 | -2.69% | 263,200 | 1838億2096万 | +6.83% | 11.87 | 2.41 |
| 04/17 | 7,500 | 7,530 | 7,320 | 7,440 | -1.33% | 295,900 | 1888億9889万 | +9.99% | 12.2 | 2.48 |
| 04/16 | 7,600 | 7,800 | 7,430 | 7,540 | +0.53% | 481,700 | 1914億3785万 | +11.84% | 12.37 | 2.51 |
| 04/15 | 7,790 | 7,790 | 7,340 | 7,500 | -1.06% | 560,700 | 1904億2227万 | +11.36% | 12.3 | 2.5 |
| 04/14 | 7,480 | 7,730 | 7,420 | 7,580 | +5.13% | 577,100 | 1924億5344万 | +13.05% | 12.43 | 2.52 |
| 04/13 | 6,850 | 7,210 | 6,710 | 7,210 | +3% | 553,900 | 1830億5927万 | +8.26% | 11.82 | 2.4 |
| 04/10 | 6,900 | 7,050 | 6,780 | 7,000 | +2.79% | 526,200 | 1777億2745万 | +5.01% | 11.48 | 2.33 |
| 04/09 | 6,800 | 6,840 | 6,590 | 6,810 | -1.3% | 416,800 | 1729億342万 | +1.98% | 11.17 | 2.27 |
| 04/08 | 6,650 | 6,940 | 6,610 | 6,900 | +11.47% | 439,600 | 1751億8848万 | +3.25% | 11.32 | 2.3 |
| 04/07 | 6,370 | 6,390 | 6,110 | 6,190 | -2.06% | 206,600 | 1571億6184万 | -7.69% | 10.15 | 2.06 |
| 04/06 | 6,290 | 6,440 | 6,240 | 6,320 | +3.1% | 252,500 | 1604億6249万 | -6.61% | 10.36 | 2.1 |
| 04/03 | 6,230 | 6,280 | 6,100 | 6,130 | +1.66% | 195,500 | 1556億3846万 | -10.13% | 10.05 | 2.04 |
| 04/02 | 6,380 | 6,420 | 6,000 | 6,030 | -3.98% | 415,200 | 1530億9950万 | -12.3% | 9.89 | 2.01 |
| 04/01 | 6,200 | 6,280 | 6,070 | 6,280 | +7.53% | 387,500 | 1594億4691万 | -9.51% | 10.3 | 2.09 |
| 03/31 | 5,850 | 6,110 | 5,790 | 5,840 | -6.26% | 546,600 | 1482億7547万 | -16.64% | 9.58 | 1.94 |
| 03/30 | 5,980 | 6,280 | 5,950 | 6,230 | -2.2% | 554,700 | 1581億7743万 | -11.86% | 10.22 | 2.07 |
| 03/27 | 6,410 | 6,430 | 6,060 | 6,370 | -3.63% | 544,900 | 1617億3198万 | -10.33% | 10.45 | 2.12 |
| 03/26 | 7,020 | 7,090 | 6,510 | 6,610 | -5.97% | 423,000 | 1678億2549万 | -7.19% | 10.84 | 2.2 |
| 03/25 | 6,970 | 7,070 | 6,860 | 7,030 | +6.84% | 349,800 | 1784億8914万 | -1.32% | 11.53 | 2.34 |
| 03/24 | 6,710 | 6,860 | 6,390 | 6,580 | +3.3% | 419,900 | 1670億6380万 | -7.48% | 10.79 | 2.19 |
| 03/23 | 6,620 | 6,650 | 6,240 | 6,370 | -9.39% | 593,100 | 1617億3198万 | -10.31% | 10.45 | 2.12 |
| 03/19 | 7,150 | 7,230 | 6,920 | 7,030 | -5.64% | 646,900 | 1784億8914万 | -1.24% | 11.53 | 2.34 |
| 03/18 | 6,980 | 7,450 | 6,980 | 7,450 | +9.88% | 514,200 | 1891億5278万 | +5.46% | 12.22 | 2.48 |
| 03/17 | 7,170 | 7,170 | 6,740 | 6,780 | -2.73% | 450,500 | 1721億4173万 | -2.67% | 11.12 | 2.26 |
| 03/16 | 6,900 | 7,180 | 6,850 | 6,970 | +1.01% | 390,800 | 1769億6576万 | +1.5% | 11.43 | 2.32 |
| 03/13 | 6,710 | 7,050 | 6,700 | 6,900 | -0.14% | 464,700 | 1751億8848万 | +2.12% | 11.32 | 2.3 |
| 03/12 | 7,070 | 7,250 | 6,850 | 6,910 | -5.99% | 598,200 | 1754億4238万 | +3.88% | 11.33 | 2.3 |
| 03/11 | 7,100 | 7,530 | 7,090 | 7,350 | +8.89% | 595,500 | 1866億1382万 | +12.28% | 12.05 | 2.45 |
| 03/10 | 6,950 | 6,970 | 6,610 | 6,750 | +4.33% | 606,700 | 1713億8004万 | +5.3% | 11.07 | 2.25 |
| 03/09 | 6,690 | 6,810 | 6,140 | 6,470 | -11.85% | 813,900 | 1642億7094万 | +2.57% | 10.61 | 2.15 |
| 03/06 | 7,180 | 7,400 | 7,030 | 7,340 | +0.27% | 462,000 | 1863億5992万 | +17.99% | 12.04 | 2.44 |
| 03/05 | 7,320 | 7,670 | 7,220 | 7,320 | +5.78% | 620,500 | 1858億5213万 | +20.06% | 12 | 2.44 |
| 03/04 | 7,170 | 7,420 | 6,800 | 6,920 | -7.36% | 864,200 | 1756億9628万 | +15.85% | 11.35 | 2.3 |
| 03/03 | 7,780 | 8,020 | 7,470 | 7,470 | -3.36% | 497,000 | 1896億6058万 | +27.52% | 12.25 | 2.49 |
| 03/02 | 7,370 | 7,790 | 7,330 | 7,730 | +0.78% | 505,200 | 1962億6188万 | +35.21% | 12.68 | 2.57 |
| 02/27 | 7,200 | 7,670 | 7,150 | 7,670 | +2.27% | 470,300 | 1947億3850万 | +37.88% | 12.58 | 2.55 |
| 02/26 | 7,640 | 7,850 | 7,120 | 7,500 | -1.83% | 711,500 | 1904億2227万 | +38.68% | 12.3 | 2.5 |
| 02/25 | 8,040 | 8,050 | 7,550 | 7,640 | -3.41% | 723,900 | 1939億7681万 | +45.16% | 12.53 | 2.54 |
| 02/24 | 7,390 | 8,040 | 7,300 | 7,910 | +7.04% | 928,300 | 2008億3202万 | +54.61% | 12.97 | 2.63 |
| 02/20 | 7,050 | 7,400 | 6,970 | 7,390 | +3.36% | 421,100 | 1876億2941万 | +48.96% | 12.12 | 2.46 |
| 02/19 | 6,950 | 7,270 | 6,910 | 7,150 | +4.84% | 530,900 | 1815億3589万 | +48.13% | 11.73 | 2.38 |
| 02/18 | 6,570 | 6,830 | 6,540 | 6,820 | +2.4% | 373,300 | 1731億5731万 | +45.17% | 11.18 | 2.27 |
| 02/17 | 6,750 | 6,760 | 6,380 | 6,660 | -1.04% | 574,500 | 1690億9497万 | +45.38% | 10.92 | 2.22 |
| 02/16 | 6,390 | 6,760 | 6,360 | 6,730 | +6.49% | 647,400 | 1708億7225万 | +50.8% | 11.04 | 2.24 |
| 02/13 | 6,560 | 6,680 | 6,160 | 6,320 | -6.51% | 813,400 | 1604億6249万 | +45.49% | 10.36 | 2.1 |
| 02/12 | 6,000 | 6,940 | 5,830 | 6,760 | +18.6% | 2,428,000 | 1716億3393万 | +59.55% | 11.09 | 2.25 |
| 02/10 | 5,700 | 5,700 | 5,700 | 5,700 | +14.11% | 385,700 | 1447億2092万 | +38.65% | 9.35 | 1.9 |
| 02/09 | 4,995 | 4,995 | 4,995 | 4,995 | +16.3% | 115,400 | 1268億2123万 | +24.1% | 8.19 | 1.66 |
| 02/06 | 4,145 | 4,295 | 4,070 | 4,295 | +1.54% | 494,300 | 1090億4848万 | +8.3% | 7.04 | 1.43 |
| 02/05 | 4,245 | 4,300 | 4,180 | 4,230 | -1.05% | 350,100 | 1073億9816万 | +7.44% | 6.94 | 1.41 |
| 02/04 | 4,245 | 4,280 | 4,100 | 4,275 | +0.47% | 294,100 | 1085億4069万 | +9.39% | 7.01 | 1.42 |
| 02/03 | 4,085 | 4,280 | 4,055 | 4,255 | +7.86% | 411,900 | 1080億3290万 | +9.75% | 6.98 | 1.42 |
| 02/02 | 4,100 | 4,175 | 3,915 | 3,945 | -6.41% | 542,900 | 1001億6211万 | +2.57% | 6.47 | 1.31 |
| 01/30 | 4,240 | 4,315 | 4,140 | 4,215 | -1.86% | 415,500 | 1070億1731万 | +10.28% | 6.91 | 1.4 |
| 01/29 | 4,365 | 4,410 | 4,270 | 4,295 | +1.66% | 706,200 | 1090億4848万 | +13.35% | 7.04 | 1.43 |
| 01/28 | 4,215 | 4,240 | 4,100 | 4,225 | +0.24% | 337,000 | 1072億7121万 | +12.91% | 6.93 | 1.41 |
| 01/27 | 3,980 | 4,235 | 3,945 | 4,215 | +4.2% | 509,100 | 1070億1731万 | +13.95% | 6.91 | 1.4 |
| 01/26 | 3,880 | 4,160 | 3,865 | 4,045 | +2.41% | 563,100 | 1027億107万 | +10.67% | 6.63 | 1.35 |
| 01/23 | 3,895 | 4,000 | 3,855 | 3,950 | +1.54% | 238,000 | 1002億8906万 | +9.18% | 6.48 | 1.32 |
| 01/22 | 3,830 | 3,920 | 3,795 | 3,890 | +2.5% | 210,200 | 987億6568万 | +8.39% | 6.38 | 1.3 |
| 01/21 | 3,770 | 3,860 | 3,740 | 3,795 | -1.81% | 308,200 | 963億5366万 | +6.48% | 6.22 | 1.26 |
| 01/20 | 3,950 | 3,965 | 3,820 | 3,865 | -2.77% | 242,100 | 981億3094万 | +9.18% | 6.34 | 1.29 |
| 01/19 | 3,910 | 3,985 | 3,850 | 3,975 | -1.24% | 257,900 | 1009億2380万 | +13.05% | 6.52 | 1.32 |
| 01/16 | 4,050 | 4,085 | 3,915 | 4,025 | -0.25% | 317,100 | 1021億9328万 | +15.43% | 6.6 | 1.34 |
| 01/15 | 3,900 | 4,050 | 3,890 | 4,035 | +2.28% | 238,300 | 1024億4718万 | +16.62% | 6.62 | 1.34 |
| 01/14 | 3,860 | 3,975 | 3,835 | 3,945 | +1.68% | 249,700 | 1001億6211万 | +15.05% | 6.47 | 1.31 |
| 01/13 | 3,895 | 3,895 | 3,780 | 3,880 | +4.44% | 258,400 | 985億1178万 | +14.05% | 6.36 | 1.29 |
| 01/09 | 3,750 | 3,795 | 3,700 | 3,715 | -0.93% | 224,700 | 943億2249万 | +10.04% | 6.09 | 1.24 |
| 01/08 | 3,730 | 3,825 | 3,700 | 3,750 | +2.46% | 366,300 | 952億1113万 | +11.81% | 6.15 | 1.25 |
| 01/07 | 3,620 | 3,735 | 3,580 | 3,660 | +1.81% | 357,900 | 929億2606万 | +9.78% | 6 | 1.22 |
| 01/06 | 3,600 | 3,655 | 3,565 | 3,595 | +0.84% | 250,400 | 912億7574万 | +8.38% | 5.9 | 1.2 |
| 01/05 | 3,550 | 3,565 | 3,510 | 3,565 | +1.42% | 178,300 | 905億1405万 | +7.93% | 5.85 | 1.19 |
| 2025 | ||||||||||
| 12/30 | 3,505 | 3,555 | 3,480 | 3,515 | -1.68% | 235,800 | 892億4457万 | +6.97% | 5.76 | 1.29 |
| 12/29 | 3,570 | 3,660 | 3,545 | 3,575 | +2.14% | 225,600 | 907億6794万 | +9.36% | 5.86 | 1.31 |
| 12/26 | 3,525 | 3,525 | 3,475 | 3,500 | 0% | 131,100 | 888億6372万 | +7.76% | 5.74 | 1.28 |
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 |
| 最新 | 8,770 2026/5/29 | 1,321,300 | 2226億6710万 | +0.9% 8,692 | |||
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）
- 2026/05/29 vs 2025/12/30
- 150%（2.5倍）
- 過去安値
433円（2016/02/16） - 1925%（20.25倍）
8,770円（5/29）
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。
