フルヤ金属（7826）の株価チャート
株価
8/19
- 前日 (8/18)
- 8,640
- 始値
- 8,260
- 高値
- 8,370
- 安値
- 8,010
- 終値 -7.18%
- 8,020
- 出来高 -0.72%
- 384,000
乖離率
- 株価（5日）
移動平均値 - -6.57%
8,584 - 株価（25日）
移動平均値 - +10.06%
7,287 - 出来高（5日）
移動平均値 - -6.76%
411,820
2026/03/25～2026/08/19
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 | ||||||||||
| 08/19 | 8,260 | 8,370 | 8,010 | 8,020 | -7.18% | 384,000 | 2036億2488万 | +10.06% | 11.15 | 2.52 |
| 08/18 | 9,120 | 9,340 | 8,640 | 8,640 | -5.68% | 386,800 | 2193億6645万 | +19.14% | 12.01 | 2.71 |
| 08/17 | 8,600 | 9,230 | 8,530 | 9,160 | +7.64% | 470,000 | 2325億6906万 | +27.19% | 12.73 | 2.88 |
| 08/14 | 8,680 | 8,760 | 8,420 | 8,510 | -0.93% | 339,000 | 2160億6580万 | +19.69% | 11.83 | 2.67 |
| 08/13 | 8,700 | 8,740 | 8,390 | 8,590 | -1.26% | 479,300 | 2180億9697万 | +21.88% | 11.94 | 2.7 |
| 08/12 | 8,300 | 8,940 | 8,200 | 8,700 | +1.64% | 818,800 | 2208億8983万 | +24.43% | 12.09 | 2.73 |
| 08/10 | 8,190 | 8,920 | 8,190 | 8,560 | +8.08% | 1,168,200 | 2173億3528万 | +23.22% | 11.9 | 2.69 |
| 08/07 | 7,380 | 7,920 | 7,360 | 7,920 | +14.45% | 1,244,800 | 2010億8591万 | +14.58% | 11.01 | 2.49 |
| 08/06 | 7,040 | 7,170 | 6,860 | 6,920 | -5.21% | 566,600 | 1756億9628万 | +0.29% | 9.62 | 2.17 |
| 08/05 | 7,040 | 7,310 | 6,910 | 7,300 | +8.31% | 467,100 | 1853億4434万 | +5.19% | 10.15 | 2.29 |
| 08/04 | 6,530 | 6,830 | 6,530 | 6,740 | +3.22% | 348,800 | 1711億2614万 | -3.33% | 9.37 | 2.12 |
| 08/03 | 6,470 | 6,610 | 6,330 | 6,530 | -1.95% | 423,100 | 1657億9432万 | -7.15% | 9.08 | 2.05 |
| 07/31 | 6,500 | 6,810 | 6,200 | 6,660 | +12.88% | 607,600 | 1690億9497万 | -6.38% | 9.26 | 2.09 |
| 07/30 | 5,910 | 6,140 | 5,700 | 5,900 | +1.2% | 507,900 | 1497億9885万 | -18.14% | 8.2 | 1.85 |
| 07/29 | 6,110 | 6,220 | 5,660 | 5,830 | -5.2% | 754,800 | 1480億2157万 | -20.49% | 8.1 | 1.83 |
| 07/28 | 6,450 | 6,450 | 6,080 | 6,150 | -8.62% | 499,800 | 1561億4626万 | -17.7% | 8.55 | 1.93 |
| 07/27 | 6,700 | 6,760 | 6,460 | 6,730 | +0.6% | 361,500 | 1708億7225万 | -11.55% | 9.35 | 2.11 |
| 07/24 | 6,870 | 6,940 | 6,560 | 6,690 | -4.02% | 291,800 | 1698億5666万 | -13.16% | 9.3 | 2.1 |
| 07/23 | 7,020 | 7,080 | 6,890 | 6,970 | +0.72% | 213,700 | 1769億6576万 | -10.8% | 9.69 | 2.19 |
| 07/22 | 7,050 | 7,250 | 6,880 | 6,920 | +1.02% | 327,800 | 1756億9628万 | -12.44% | 9.62 | 2.17 |
| 07/21 | 6,580 | 6,900 | 6,390 | 6,850 | +5.38% | 371,300 | 1739億1900万 | -14.21% | 9.52 | 2.15 |
| 07/17 | 6,690 | 6,700 | 6,250 | 6,500 | -6.88% | 544,600 | 1650億3263万 | -19.45% | 9.03 | 2.04 |
| 07/16 | 7,130 | 7,220 | 6,860 | 6,980 | -3.99% | 340,000 | 1772億1965万 | -14.51% | 9.7 | 2.19 |
| 07/15 | 7,170 | 7,330 | 7,050 | 7,270 | +1.96% | 225,500 | 1845億8265万 | -11.48% | 10.1 | 2.28 |
| 07/14 | 7,020 | 7,200 | 6,840 | 7,130 | -0.28% | 335,600 | 1810億2810万 | -13.51% | 9.91 | 2.24 |
| 07/13 | 7,320 | 7,520 | 7,040 | 7,150 | -3.25% | 379,500 | 1815億3589万 | -13.79% | 9.94 | 2.24 |
| 07/10 | 7,070 | 7,520 | 7,040 | 7,390 | +7.57% | 473,000 | 1876億2941万 | -11.41% | 10.27 | 2.32 |
| 07/09 | 7,040 | 7,100 | 6,770 | 6,870 | -1.01% | 403,500 | 1744億2679万 | -18.2% | 9.55 | 2.16 |
| 07/08 | 7,100 | 7,310 | 6,920 | 6,940 | -3.74% | 451,400 | 1762億407万 | -18.19% | 9.65 | 2.18 |
| 07/07 | 7,560 | 7,650 | 7,150 | 7,210 | -4.63% | 406,900 | 1830億5927万 | -15.89% | 10.02 | 2.26 |
| 07/06 | 7,720 | 7,800 | 7,470 | 7,560 | -1.69% | 378,000 | 1919億4564万 | -12.61% | 10.51 | 2.37 |
| 07/03 | 7,380 | 7,720 | 7,280 | 7,690 | +0.92% | 469,700 | 1952億4630万 | -11.92% | 10.69 | 2.41 |
| 07/02 | 7,700 | 7,770 | 7,470 | 7,620 | -3.91% | 555,100 | 1934億6902万 | -13.15% | 10.59 | 2.39 |
| 07/01 | 8,250 | 8,320 | 7,700 | 7,930 | -2.1% | 547,800 | 2013億3981万 | -10.01% | 11.02 | 2.49 |
| 06/30 | 8,340 | 8,350 | 8,060 | 8,100 | -1.94% | 404,800 | 2056億5605万 | -8.48% | 12.43 | 2.54 |
| 06/29 | 8,410 | 8,430 | 7,930 | 8,260 | -3.39% | 444,800 | 2097億1839万 | -7.16% | 12.67 | 2.59 |
| 06/26 | 8,780 | 8,910 | 8,360 | 8,550 | -4.79% | 410,700 | 2170億8138万 | -4.55% | 13.12 | 2.68 |
| 06/25 | 9,340 | 9,420 | 8,860 | 8,980 | -0.66% | 320,600 | 2279億9893万 | -0.44% | 13.78 | 2.82 |
| 06/24 | 9,200 | 9,730 | 8,890 | 9,040 | -3.32% | 377,100 | 2295億2230万 | +0.02% | 13.87 | 2.84 |
| 06/23 | 9,780 | 9,920 | 9,350 | 9,350 | -2.09% | 545,000 | 2373億9309万 | +3.25% | 14.34 | 2.94 |
| 06/22 | 9,200 | 9,720 | 9,200 | 9,550 | +5.06% | 384,800 | 2424億7102万 | +5.04% | 14.65 | 3 |
| 06/19 | 9,590 | 9,670 | 9,080 | 9,090 | -3.71% | 385,200 | 2307億9179万 | -0.54% | 13.95 | 2.85 |
| 06/18 | 9,250 | 9,680 | 9,170 | 9,440 | +2.61% | 388,500 | 2396億7816万 | +2.84% | 14.48 | 2.96 |
| 06/17 | 8,750 | 9,340 | 8,710 | 9,200 | +2.45% | 271,800 | 2335億8465万 | -0.28% | 14.11 | 2.89 |
| 06/16 | 9,090 | 9,200 | 8,760 | 8,980 | +0.11% | 476,300 | 2279億9893万 | -2.65% | 13.78 | 2.82 |
| 06/15 | 9,300 | 9,300 | 8,970 | 8,970 | +1.01% | 385,600 | 2277億4503万 | -2.52% | 13.76 | 2.82 |
| 06/12 | 8,450 | 9,000 | 8,410 | 8,880 | +8.69% | 687,000 | 2254億5996万 | -3.31% | 13.62 | 2.79 |
| 06/11 | 7,720 | 8,210 | 7,640 | 8,170 | +1.36% | 402,600 | 2074億3332万 | -10.9% | 12.53 | 2.57 |
| 06/10 | 8,080 | 8,300 | 7,920 | 8,060 | -3.59% | 491,500 | 2046億4046万 | -12.04% | 12.37 | 2.53 |
| 06/09 | 8,350 | 8,460 | 8,030 | 8,360 | +0.12% | 518,400 | 2122億5735万 | -8.43% | 12.83 | 2.62 |
| 06/08 | 8,230 | 8,580 | 8,030 | 8,350 | -5.33% | 607,700 | 2120億346万 | -8.14% | 12.81 | 2.62 |
| 06/05 | 8,820 | 8,990 | 8,430 | 8,820 | -1.67% | 419,500 | 2239億3658万 | -2.57% | 13.53 | 2.77 |
| 06/04 | 9,600 | 9,740 | 8,890 | 8,970 | -2.18% | 512,700 | 2277億4503万 | -0.23% | 13.76 | 2.82 |
| 06/03 | 9,290 | 9,360 | 8,740 | 9,170 | -0.22% | 587,800 | 2328億2296万 | +2.7% | 14.07 | 2.88 |
| 06/02 | 9,400 | 9,570 | 8,730 | 9,190 | -3.77% | 1,007,300 | 2333億3075万 | +3.81% | 14.1 | 2.89 |
| 06/01 | 8,870 | 9,620 | 8,820 | 9,550 | +8.89% | 776,000 | 2424億7102万 | +8.79% | 14.65 | 3 |
| 05/29 | 8,730 | 8,810 | 8,530 | 8,770 | +2.21% | 1,321,300 | 2226億6710万 | +0.9% | 13.45 | 2.75 |
| 05/28 | 8,650 | 8,830 | 8,260 | 8,580 | -3.6% | 767,100 | 2178億4307万 | -0.59% | 13.16 | 2.69 |
| 05/27 | 9,400 | 9,530 | 8,690 | 8,900 | -3.78% | 743,100 | 2259億6776万 | +3.66% | 13.65 | 2.79 |
| 05/26 | 9,640 | 9,650 | 9,110 | 9,250 | -5.52% | 532,600 | 2348億5413万 | +8.43% | 14.19 | 2.9 |
| 05/25 | 10,300 | 10,360 | 9,760 | 9,790 | -2.88% | 485,100 | 2485億6453万 | +15.71% | 15.02 | 3.07 |
| 05/22 | 9,690 | 10,380 | 9,690 | 10,080 | +6.89% | 563,500 | 2559億2753万 | +20.39% | 15.46 | 3.16 |
| 05/21 | 9,790 | 9,850 | 9,260 | 9,430 | -0.63% | 703,600 | 2394億2426万 | +14.19% | 14.47 | 2.96 |
| 05/20 | 9,800 | 10,030 | 9,290 | 9,490 | -7.41% | 850,200 | 2409億4764万 | +16.28% | 14.56 | 2.98 |
| 05/19 | 10,680 | 10,690 | 9,860 | 10,250 | -4.56% | 1,035,100 | 2602億4376万 | +27.27% | 15.73 | 3.22 |
| 05/18 | 10,090 | 10,940 | 9,590 | 10,740 | +6.55% | 1,170,900 | 2726億8469万 | +35.61% | 16.48 | 3.37 |
| 05/15 | 10,890 | 11,010 | 9,400 | 10,080 | -5.17% | 2,329,600 | 2559億2753万 | +30.27% | 15.46 | 3.16 |
| 05/14 | 10,630 | 10,630 | 10,630 | 10,630 | +16.43% | 119,700 | 2698億9183万 | +40.11% | 16.31 | 3.34 |
| 05/13 | 8,340 | 9,180 | 8,340 | 9,130 | +8.3% | 744,500 | 2318億737万 | +23.26% | 14.01 | 2.87 |
| 05/12 | 8,820 | 8,960 | 8,370 | 8,430 | -1.29% | 583,000 | 2140億3463万 | +15.75% | 12.93 | 2.65 |
| 05/11 | 8,700 | 8,730 | 8,430 | 8,540 | +0.47% | 395,000 | 2168億2749万 | +18.66% | 13.1 | 2.68 |
| 05/08 | 7,940 | 8,570 | 7,910 | 8,500 | +6.12% | 643,100 | 2158億1190万 | +19.9% | 13.04 | 2.67 |
| 05/07 | 7,550 | 8,100 | 7,550 | 8,010 | +10.48% | 690,100 | 2033億7098万 | +14.46% | 12.29 | 2.51 |
| 05/01 | 7,350 | 7,410 | 7,150 | 7,250 | -1.36% | 207,000 | 1840億7486万 | +4.57% | 11.12 | 2.28 |
| 04/30 | 7,320 | 7,530 | 7,290 | 7,350 | -1.08% | 219,000 | 1866億1382万 | +6.41% | 11.28 | 2.31 |
| 04/28 | 7,210 | 7,430 | 7,140 | 7,430 | +2.34% | 295,800 | 1886億4499万 | +7.77% | 11.4 | 2.33 |
| 04/27 | 7,420 | 7,520 | 7,120 | 7,260 | -2.16% | 337,100 | 1843億2875万 | +5.83% | 11.14 | 2.28 |
| 04/24 | 7,410 | 7,590 | 7,390 | 7,420 | +1.92% | 351,700 | 1883億9109万 | +8.72% | 11.38 | 2.33 |
| 04/23 | 7,390 | 7,440 | 7,020 | 7,280 | -0.41% | 318,500 | 1848億3655万 | +6.92% | 11.17 | 2.29 |
| 04/22 | 7,370 | 7,400 | 7,120 | 7,310 | -1.35% | 314,400 | 1855億9823万 | +7.25% | 11.21 | 2.3 |
| 04/21 | 7,340 | 7,460 | 7,280 | 7,410 | +2.35% | 330,100 | 1881億3720万 | +9.05% | 11.37 | 2.33 |
| 04/20 | 7,440 | 7,480 | 7,200 | 7,240 | -2.69% | 263,200 | 1838億2096万 | +6.83% | 11.11 | 2.27 |
| 04/17 | 7,500 | 7,530 | 7,320 | 7,440 | -1.33% | 295,900 | 1888億9889万 | +9.99% | 11.41 | 2.34 |
| 04/16 | 7,600 | 7,800 | 7,430 | 7,540 | +0.53% | 481,700 | 1914億3785万 | +11.84% | 11.57 | 2.37 |
| 04/15 | 7,790 | 7,790 | 7,340 | 7,500 | -1.06% | 560,700 | 1904億2227万 | +11.36% | 11.51 | 2.35 |
| 04/14 | 7,480 | 7,730 | 7,420 | 7,580 | +5.13% | 577,100 | 1924億5344万 | +13.05% | 11.63 | 2.38 |
| 04/13 | 6,850 | 7,210 | 6,710 | 7,210 | +3% | 553,900 | 1830億5927万 | +8.26% | 11.06 | 2.26 |
| 04/10 | 6,900 | 7,050 | 6,780 | 7,000 | +2.79% | 526,200 | 1777億2745万 | +5.01% | 10.74 | 2.2 |
| 04/09 | 6,800 | 6,840 | 6,590 | 6,810 | -1.3% | 416,800 | 1729億342万 | +1.98% | 10.45 | 2.14 |
| 04/08 | 6,650 | 6,940 | 6,610 | 6,900 | +11.47% | 439,600 | 1751億8848万 | +3.25% | 10.59 | 2.17 |
| 04/07 | 6,370 | 6,390 | 6,110 | 6,190 | -2.06% | 206,600 | 1571億6184万 | -7.69% | 9.5 | 1.94 |
| 04/06 | 6,290 | 6,440 | 6,240 | 6,320 | +3.1% | 252,500 | 1604億6249万 | -6.61% | 9.7 | 1.98 |
| 04/03 | 6,230 | 6,280 | 6,100 | 6,130 | +1.66% | 195,500 | 1556億3846万 | -10.13% | 9.4 | 1.92 |
| 04/02 | 6,380 | 6,420 | 6,000 | 6,030 | -3.98% | 415,200 | 1530億9950万 | -12.3% | 9.25 | 1.89 |
| 04/01 | 6,200 | 6,280 | 6,070 | 6,280 | +7.53% | 387,500 | 1594億4691万 | -9.51% | 9.63 | 1.97 |
| 03/31 | 5,850 | 6,110 | 5,790 | 5,840 | -6.26% | 546,600 | 1482億7547万 | -16.64% | 8.96 | 1.94 |
| 03/30 | 5,980 | 6,280 | 5,950 | 6,230 | -2.2% | 554,700 | 1581億7743万 | -11.86% | 9.56 | 2.07 |
| 03/27 | 6,410 | 6,430 | 6,060 | 6,370 | -3.63% | 544,900 | 1617億3198万 | -10.33% | 9.77 | 2.12 |
| 03/26 | 7,020 | 7,090 | 6,510 | 6,610 | -5.97% | 423,000 | 1678億2549万 | -7.19% | 10.14 | 2.2 |
| 03/25 | 6,970 | 7,070 | 6,860 | 7,030 | +6.84% | 349,800 | 1784億8914万 | -1.32% | 10.79 | 2.34 |
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 | 8,020 2026/8/19 | 384,000 | 2036億2488万 | +10.06% 7,287 | |||
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）
- 2026/08/19 vs 2025/12/30
- 128%（2.28倍）
- 過去安値
433円（2016/02/16） - 1752%（18.52倍）
8,020円（8/19）
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。
