フランスベッド HD（7840）の株価チャート
株価
8/17
- 前日 (8/14)
- 1,277
- 始値
- 1,265
- 高値
- 1,285
- 安値
- 1,265
- 終値 -0.47%
- 1,271
- 出来高 -27.42%
- 31,500
乖離率
- 株価（5日）
移動平均値 - +0.32%
1,267 - 株価（25日）
移動平均値 - +0.39%
1,266 - 出来高（5日）
移動平均値 - -8.85%
34,560
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 1,265 | 1,285 | 1,265 | 1,271 | -0.47% | 31,500 | 441億6407万 | +0.39% | 13.82 | 1.06 |
| 08/14 | 1,265 | 1,277 | 1,259 | 1,277 | 0% | 43,400 | 443億7255万 | +0.95% | 13.88 | 1.07 |
| 08/13 | 1,264 | 1,277 | 1,254 | 1,277 | +1.03% | 32,300 | 443億7255万 | +1.03% | 13.88 | 1.07 |
| 08/12 | 1,259 | 1,266 | 1,255 | 1,264 | +1.28% | 33,300 | 439億2084万 | 0% | 13.74 | 1.06 |
| 08/10 | 1,257 | 1,258 | 1,241 | 1,248 | -0.24% | 32,300 | 433億6488万 | -1.19% | 13.57 | 1.04 |
| 08/07 | 1,245 | 1,257 | 1,243 | 1,251 | +0.81% | 38,700 | 434億6912万 | -0.87% | 13.6 | 1.05 |
| 08/06 | 1,233 | 1,243 | 1,230 | 1,241 | +1.06% | 31,100 | 431億2164万 | -1.66% | 13.49 | 1.04 |
| 08/05 | 1,239 | 1,242 | 1,228 | 1,228 | -0.97% | 31,000 | 426億6993万 | -2.69% | 13.35 | 1.03 |
| 08/04 | 1,257 | 1,261 | 1,240 | 1,240 | -0.96% | 38,000 | 430億8690万 | -1.74% | 13.48 | 1.04 |
| 08/03 | 1,270 | 1,270 | 1,249 | 1,252 | -1.73% | 57,800 | 435億387万 | -0.79% | 13.61 | 1.05 |
| 07/31 | 1,281 | 1,291 | 1,274 | 1,274 | -2.23% | 45,700 | 442億6831万 | +1.03% | 13.85 | 1.07 |
| 07/30 | 1,297 | 1,306 | 1,282 | 1,303 | +0.46% | 40,000 | 452億7599万 | +3.49% | 14.16 | 1.09 |
| 07/29 | 1,280 | 1,303 | 1,276 | 1,297 | +1.73% | 51,300 | 450億6750万 | +3.35% | 14.1 | 1.09 |
| 07/28 | 1,275 | 1,277 | 1,266 | 1,275 | 0% | 26,500 | 443億306万 | +1.84% | 13.86 | 1.07 |
| 07/27 | 1,266 | 1,278 | 1,266 | 1,275 | +0.71% | 25,200 | 443億306万 | +2% | 13.86 | 1.07 |
| 07/24 | 1,261 | 1,272 | 1,258 | 1,266 | -0.08% | 26,000 | 439億9033万 | +1.44% | 13.76 | 1.06 |
| 07/23 | 1,274 | 1,274 | 1,265 | 1,267 | -0.71% | 18,700 | 440億2508万 | +1.6% | 13.77 | 1.06 |
| 07/22 | 1,276 | 1,280 | 1,270 | 1,276 | -0.16% | 27,500 | 443億3781万 | +2.49% | 13.87 | 1.07 |
| 07/21 | 1,293 | 1,301 | 1,277 | 1,278 | +0.39% | 46,100 | 444億730万 | +2.73% | 13.89 | 1.07 |
| 07/17 | 1,266 | 1,283 | 1,266 | 1,273 | +0.55% | 28,300 | 442億3356万 | +2.41% | 13.84 | 1.07 |
| 07/16 | 1,259 | 1,275 | 1,259 | 1,266 | -0.55% | 21,100 | 439億9033万 | +1.93% | 13.76 | 1.06 |
| 07/15 | 1,270 | 1,273 | 1,265 | 1,273 | +1.27% | 31,400 | 442億3356万 | +2.5% | 13.84 | 1.07 |
| 07/14 | 1,274 | 1,280 | 1,257 | 1,257 | -0.48% | 30,000 | 436億7760万 | +1.29% | 13.66 | 1.05 |
| 07/13 | 1,269 | 1,273 | 1,261 | 1,263 | +0.48% | 35,000 | 438億8609万 | +1.85% | 13.73 | 1.06 |
| 07/10 | 1,255 | 1,260 | 1,250 | 1,257 | +0.64% | 28,400 | 436億7760万 | +1.53% | 13.66 | 1.05 |
| 07/09 | 1,258 | 1,265 | 1,249 | 1,249 | -0.79% | 29,000 | 433億9962万 | +1.05% | 13.58 | 1.05 |
| 07/08 | 1,260 | 1,269 | 1,258 | 1,259 | -0.08% | 27,300 | 437億4710万 | +2.11% | 13.69 | 1.05 |
| 07/07 | 1,240 | 1,264 | 1,240 | 1,260 | +1.69% | 31,600 | 437億8185万 | +2.36% | 13.7 | 1.05 |
| 07/06 | 1,240 | 1,245 | 1,238 | 1,239 | 0% | 20,600 | 430億5215万 | +0.9% | 13.47 | 1.04 |
| 07/03 | 1,243 | 1,255 | 1,237 | 1,239 | -0.8% | 34,000 | 430億5215万 | +0.98% | 13.47 | 1.04 |
| 07/02 | 1,240 | 1,250 | 1,234 | 1,249 | +1.54% | 30,500 | 433億9962万 | +1.88% | 13.58 | 1.05 |
| 07/01 | 1,229 | 1,238 | 1,226 | 1,230 | -0.08% | 23,900 | 427億3942万 | +0.41% | 13.37 | 1.03 |
| 06/30 | 1,240 | 1,244 | 1,229 | 1,231 | -0.65% | 35,700 | 427億7417万 | +0.49% | 13.38 | 1.03 |
| 06/29 | 1,225 | 1,246 | 1,225 | 1,239 | +1.06% | 38,100 | 430億5215万 | +1.14% | 13.47 | 1.04 |
| 06/26 | 1,218 | 1,228 | 1,216 | 1,226 | +0.66% | 22,700 | 426億43万 | +0.08% | 13.33 | 1.03 |
| 06/25 | 1,214 | 1,226 | 1,213 | 1,218 | +0.5% | 19,500 | 423億2245万 | -0.57% | 13.24 | 1.02 |
| 06/24 | 1,221 | 1,234 | 1,212 | 1,212 | -0.9% | 26,800 | 421億1397万 | -1.14% | 13.18 | 1.01 |
| 06/23 | 1,223 | 1,235 | 1,221 | 1,223 | -0.24% | 23,600 | 424億9619万 | -0.41% | 13.29 | 1.02 |
| 06/22 | 1,227 | 1,243 | 1,225 | 1,226 | -0.08% | 30,000 | 426億43万 | -0.24% | 13.33 | 1.03 |
| 06/19 | 1,230 | 1,238 | 1,227 | 1,227 | -0.24% | 40,100 | 426億3518万 | -0.16% | 13.34 | 1.03 |
| 06/18 | 1,227 | 1,241 | 1,223 | 1,230 | -0.32% | 38,900 | 427億3942万 | -0.16% | 13.37 | 1.03 |
| 06/17 | 1,240 | 1,247 | 1,230 | 1,234 | -0.4% | 23,300 | 428億7841万 | +0.08% | 13.41 | 1.03 |
| 06/16 | 1,241 | 1,241 | 1,229 | 1,239 | -0.88% | 26,800 | 430億5215万 | +0.32% | 13.47 | 1.04 |
| 06/15 | 1,264 | 1,264 | 1,250 | 1,250 | -1.26% | 27,300 | 434億3437万 | +1.21% | 13.59 | 1.05 |
| 06/12 | 1,244 | 1,272 | 1,242 | 1,266 | +1.52% | 127,000 | 439億9033万 | +2.43% | 13.76 | 1.06 |
| 06/11 | 1,254 | 1,254 | 1,235 | 1,247 | -0.48% | 38,700 | 433億3013万 | +0.97% | 13.56 | 1.04 |
| 06/10 | 1,240 | 1,253 | 1,234 | 1,253 | +1.38% | 39,300 | 435億3861万 | +1.38% | 13.62 | 1.05 |
| 06/09 | 1,209 | 1,236 | 1,209 | 1,236 | +2.4% | 61,400 | 429億4791万 | -0.08% | 13.44 | 1.03 |
| 06/08 | 1,200 | 1,218 | 1,200 | 1,207 | +0.17% | 42,400 | 419億4023万 | -2.58% | 13.12 | 1.01 |
| 06/05 | 1,187 | 1,213 | 1,186 | 1,205 | +1.43% | 46,300 | 418億7073万 | -3.06% | 13.1 | 1.01 |
| 06/04 | 1,194 | 1,202 | 1,188 | 1,188 | -1.16% | 36,500 | 412億8003万 | -4.65% | 12.91 | 0.99 |
| 06/03 | 1,185 | 1,209 | 1,175 | 1,202 | +1.35% | 47,100 | 417億6649万 | -3.84% | 13.07 | 1.01 |
| 06/02 | 1,201 | 1,201 | 1,186 | 1,186 | -1.58% | 66,700 | 412億1053万 | -5.42% | 12.89 | 0.99 |
| 06/01 | 1,224 | 1,225 | 1,205 | 1,205 | -1.87% | 55,600 | 418億7073万 | -4.29% | 13.1 | 1.01 |
| 05/29 | 1,225 | 1,244 | 1,223 | 1,228 | +0.41% | 30,400 | 426億6993万 | -2.85% | 13.35 | 1.03 |
| 05/28 | 1,221 | 1,224 | 1,217 | 1,223 | +0.25% | 37,300 | 424億9619万 | -3.55% | 13.29 | 1.02 |
| 05/27 | 1,222 | 1,233 | 1,216 | 1,220 | -1.29% | 40,000 | 423億9195万 | -4.16% | 13.26 | 1.02 |
| 05/26 | 1,224 | 1,236 | 1,219 | 1,236 | +0.49% | 33,200 | 429億4791万 | -3.21% | 13.44 | 1.03 |
| 05/25 | 1,231 | 1,235 | 1,224 | 1,230 | -0.49% | 32,300 | 427億3942万 | -3.98% | 13.37 | 1.03 |
| 05/22 | 1,247 | 1,247 | 1,234 | 1,236 | -0.88% | 27,300 | 429億4791万 | -3.74% | 13.44 | 1.03 |
| 05/21 | 1,249 | 1,259 | 1,243 | 1,247 | -0.16% | 35,500 | 433億3013万 | -3.18% | 13.56 | 1.04 |
| 05/20 | 1,250 | 1,250 | 1,228 | 1,249 | -0.08% | 39,600 | 433億9962万 | -3.33% | 13.58 | 1.05 |
| 05/19 | 1,259 | 1,259 | 1,250 | 1,250 | +0.56% | 26,300 | 434億3437万 | -3.47% | 13.59 | 1.05 |
| 05/18 | 1,268 | 1,295 | 1,243 | 1,243 | -3.34% | 39,000 | 431億9114万 | -4.31% | 13.51 | 1.04 |
| 05/15 | 1,260 | 1,286 | 1,255 | 1,286 | +1.82% | 30,000 | 446億8528万 | -1.3% | 13.98 | 1.08 |
| 05/14 | 1,276 | 1,276 | 1,255 | 1,263 | -0.47% | 32,400 | 438億8609万 | -3.22% | 13.73 | 1.06 |
| 05/13 | 1,267 | 1,278 | 1,264 | 1,269 | +0.71% | 25,500 | 440億9457万 | -2.98% | 13.79 | 1.06 |
| 05/12 | 1,254 | 1,263 | 1,254 | 1,260 | +0.48% | 22,000 | 437億8185万 | -3.82% | 13.7 | 1.05 |
| 05/11 | 1,260 | 1,261 | 1,245 | 1,254 | -0.56% | 65,800 | 435億7336万 | -4.49% | 13.63 | 1.05 |
| 05/08 | 1,271 | 1,273 | 1,260 | 1,261 | -0.86% | 42,600 | 438億1659万 | -4.11% | 13.71 | 1.06 |
| 05/07 | 1,270 | 1,280 | 1,261 | 1,272 | 0% | 36,700 | 441億9882万 | -3.49% | 13.83 | 1.06 |
| 05/01 | 1,275 | 1,279 | 1,266 | 1,272 | -0.24% | 26,300 | 441億9882万 | -3.85% | 13.83 | 1.06 |
| 04/30 | 1,296 | 1,296 | 1,275 | 1,275 | -2.89% | 44,600 | 443億306万 | -3.92% | 13.86 | 1.07 |
| 04/28 | 1,282 | 1,313 | 1,282 | 1,313 | +2.42% | 33,200 | 456億2346万 | -1.2% | 14.27 | 1.1 |
| 04/27 | 1,298 | 1,301 | 1,282 | 1,282 | -1.23% | 29,900 | 445億4629万 | -3.54% | 13.94 | 1.07 |
| 04/24 | 1,292 | 1,305 | 1,292 | 1,298 | +0.46% | 22,100 | 451億225万 | -2.33% | 14.11 | 1.09 |
| 04/23 | 1,309 | 1,309 | 1,292 | 1,292 | -1.3% | 39,300 | 448億9377万 | -2.78% | 14.04 | 1.08 |
| 04/22 | 1,328 | 1,333 | 1,309 | 1,309 | -1.43% | 35,200 | 454億8447万 | -1.58% | 14.23 | 1.1 |
| 04/21 | 1,340 | 1,341 | 1,328 | 1,328 | -0.82% | 27,300 | 461億4468万 | -0.15% | 14.44 | 1.11 |
| 04/20 | 1,341 | 1,342 | 1,329 | 1,339 | +0.6% | 22,800 | 465億2690万 | +0.75% | 14.56 | 1.12 |
| 04/17 | 1,323 | 1,341 | 1,323 | 1,331 | +0.3% | 23,100 | 462億4892万 | +0.3% | 14.47 | 1.11 |
| 04/16 | 1,338 | 1,338 | 1,327 | 1,327 | -0.52% | 29,800 | 461億993万 | 0% | 14.43 | 1.11 |
| 04/15 | 1,325 | 1,344 | 1,325 | 1,334 | +0.91% | 24,800 | 463億5316万 | +0.53% | 14.5 | 1.12 |
| 04/14 | 1,343 | 1,343 | 1,322 | 1,322 | -0.75% | 35,200 | 459億3619万 | -0.38% | 14.37 | 1.11 |
| 04/13 | 1,338 | 1,340 | 1,322 | 1,332 | +0.38% | 29,000 | 462億8367万 | +0.38% | 14.48 | 1.11 |
| 04/10 | 1,341 | 1,341 | 1,320 | 1,327 | -0.75% | 39,400 | 461億993万 | 0% | 14.43 | 1.11 |
| 04/09 | 1,357 | 1,357 | 1,337 | 1,337 | -1.18% | 29,800 | 464億5740万 | +0.68% | 14.53 | 1.12 |
| 04/08 | 1,355 | 1,357 | 1,337 | 1,353 | +0.89% | 49,800 | 470億1336万 | +1.96% | 14.71 | 1.13 |
| 04/07 | 1,342 | 1,353 | 1,336 | 1,341 | -0.07% | 49,600 | 465億9639万 | +1.13% | 14.58 | 1.12 |
| 04/06 | 1,333 | 1,346 | 1,333 | 1,342 | +0.83% | 32,200 | 466億3114万 | +1.13% | 14.59 | 1.12 |
| 04/03 | 1,320 | 1,340 | 1,320 | 1,331 | +0.23% | 24,800 | 462億4892万 | +0.23% | 14.47 | 1.11 |
| 04/02 | 1,333 | 1,334 | 1,318 | 1,328 | +0.08% | 49,300 | 461億4468万 | -0.08% | 14.44 | 1.11 |
| 04/01 | 1,318 | 1,334 | 1,305 | 1,327 | +2.63% | 93,100 | 461億993万 | -0.23% | 14.43 | 1.11 |
| 03/31 | 1,356 | 1,358 | 1,293 | 1,293 | -4.58% | 137,800 | 449億2851万 | -2.93% | 15.71 | 1.07 |
| 03/30 | 1,278 | 1,355 | 1,278 | 1,355 | -2.66% | 214,000 | 470億8286万 | +1.57% | 16.47 | 1.13 |
| 03/27 | 1,389 | 1,392 | 1,380 | 1,392 | +2.43% | 192,800 | 483億6852万 | +4.43% | 16.92 | 1.16 |
| 03/26 | 1,371 | 1,371 | 1,348 | 1,359 | +1.34% | 63,100 | 472億2185万 | +2.1% | 16.52 | 1.13 |
| 03/25 | 1,319 | 1,345 | 1,319 | 1,341 | +2.52% | 84,800 | 465億9639万 | +0.9% | 16.3 | 1.11 |
| 03/24 | 1,295 | 1,308 | 1,295 | 1,308 | +2.35% | 54,300 | 454億4973万 | -1.58% | 15.9 | 1.09 |
| 03/23 | 1,300 | 1,300 | 1,276 | 1,278 | -1.69% | 114,200 | 444億730万 | -3.91% | 15.53 | 1.06 |
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 3月期 | 1,200 240 4/10 240 4/9 他3件 | 625 125 2/7 125 1/22 | 199,800 999,000 2/29 | - | - | +9.33% 4/30 | -17.35% 1/22 |
| 2009年 3月期 | 845 169 5/20 | 450 90 10/10 | 146,200 731,000 4/30 | - | - | +19.85% 11/25 | -32.43% 10/10 |
| 2010年 3月期 | 820 164 8/31 | 600 120 10/5 | 802,400 4,012,000 6/18 | - | - | +15.78% 6/18 | -13.28% 10/5 |
| 2011年 3月期 | 740 148 4/27 | 360 72 3/15 | 439,400 2,197,000 3/15 | 354億4407万 | 172億4306万 | +10.49% 12/6 | -30.36% 3/15 |
| 2012年 3月期 | 920 184 3/8 | 465 93 8/9 | 1,196,800 5,984,000 2/1 | 440億6560万 | 222億7229万 | +16.85% 2/1 | -9.8% 4/11 |
| 2013年 3月期 | 1,185 237 3/25 | 660 132 5/15 | 1,362,800 6,814,000 1/25 | 567億5841万 | 316億1228万 | +17.41% 6/7 | -10.23% 5/14 |
| 2014年 3月期 | 1,240 248 5/14 | 885 177 6/7 | 1,325,600 6,628,000 7/17 | 593億9277万 | 423億8919万 | +14.7% 7/17 | -17.22% 6/7 |
| 2015年 3月期 | 975 195 4/4 195 4/2 | 855 171 10/27 | 292,200 1,461,000 3/26 | 437億7506万 | 383億8736万 | +2.88% 2/18 | -6.08% 10/17 |
| 2016年 3月期 | 1,064 3/30 | 830 166 8/25 | 357,500 3/28 | 477億7094万 | 372億6492万 | +8.06% 11/5 | -10.69% 1/21 |
| 2017年 3月期 | 1,041 4/4 | 850 8/19 6/24 | 265,900 3/28 | 467億3829万 | 381億6287万 | +5.11% 3/13 | -8.64% 6/24 |
| 2018年 3月期 | 1,110 11/14 | 887 4/14 | 448,800 3/14 | 470億6122万 | 398億2408万 | +6.74% 5/16 | -6.12% 2/23 |
| 2019年 3月期 | 1,015 5/15 | 802 12/25 | 531,100 3/26 | 430億3346万 | 332億79万 | +5.32% 9/25 | -14.3% 12/25 |
| 2020年 3月期 | 1,088 9/20 | 706 3/13 | 340,600 3/27 | 450億4048万 | 292億2663万 | +12.58% 3/27 | -17.94% 3/13 |
| 2021年 3月期 | 1,058 3/26 | 781 8/5 | 313,200 3/29 | 437億9855万 | 323億3144万 | +7.35% 3/26 | -5.82% 4/27 |
| 2022年 3月期 | 984 4/5 | 853 11/30 | 708,200 5/27 | 407億3514万 | 353億1206万 | +4.38% 11/4 | -4.75% 11/30 5/12 |
| 2023年 3月期 | 1,073 3/22 | 854 4/12 | 394,800 10/28 | 444億1951万 | 353億5346万 | +6.43% 8/31 | -4.78% 9/16 |
| 2024年 3月期 | 1,430 1/12 1/11 | 1,019 4/10 | 313,500 3/27 | 549億842万 | 421億8405万 | +7.73% 1/10 | -7.12% 4/19 |
| 2025年 3月期 | 1,358 3/27 | 1,078 8/5 | 282,600 3/27 | 521億4380万 | 413億9250万 | +6.94% 6/27 | -8.51% 4/7 |
| 2026年 3月期 | 1,392 3/27 | 1,110 4/7 | 281,500 4/28 | 483億6852万 | 385億6972万 | +4.42% 3/27 | -4.08% 5/8 |
| 最新 | 1,271 2026/8/17 | 31,500 | 441億6407万 | +0.39% 1,266 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/08/17 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
360円（2011/03/15） - 253%（3.53倍）
1,271円（8/17）
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。
