- 7840
- 2026/09/28
- 時価
- 454億円
- PER 予
- 14.22倍
- 2010年以降
- 11.42-150.71倍
（2010-2026年） - PBR
- 1.09倍
- 2010年以降
- 0.47-1.5倍
（2010-2026年） - 配当 予
- 3.21%
- ROE 予
- 7.7%
- ROA 予
- 4.5%
- 資料
- Link
- CSV,JSON
フランスベッド HD（7840）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,309
- 始値
- 1,310
- 高値
- 1,310
- 安値
- 1,302
- 終値 -0.08%
- 1,308
- 出来高 +49.53%
- 47,700
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,309 - 株価（25日）
移動平均値 - +0.62%
1,300 - 出来高（5日）
移動平均値 - +33.99%
35,600
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,310 | 1,310 | 1,302 | 1,308 | -0.08% | 47,700 | - | +0.62% | - | - |
| 09/25 | 1,310 | 1,314 | 1,301 | 1,309 | +0.38% | 31,900 | - | +0.85% | - | - |
| 09/24 | 1,310 | 1,313 | 1,301 | 1,304 | -0.69% | 32,200 | - | +0.62% | - | - |
| 09/18 | 1,313 | 1,315 | 1,301 | 1,313 | 0% | 34,000 | - | +1.39% | - | - |
| 09/17 | 1,304 | 1,313 | 1,303 | 1,313 | +0.77% | 32,200 | - | +1.47% | - | - |
| 09/16 | 1,309 | 1,313 | 1,298 | 1,303 | +0.23% | 15,200 | - | +0.85% | - | - |
| 09/15 | 1,301 | 1,306 | 1,296 | 1,300 | +0.08% | 15,200 | - | +0.7% | - | - |
| 09/14 | 1,295 | 1,299 | 1,286 | 1,299 | +1.25% | 18,600 | - | +0.78% | - | - |
| 09/11 | 1,280 | 1,291 | 1,276 | 1,283 | -0.08% | 36,400 | - | -0.31% | - | - |
| 09/10 | 1,288 | 1,290 | 1,283 | 1,284 | -0.39% | 20,100 | - | -0.08% | - | - |
| 09/09 | 1,298 | 1,298 | 1,289 | 1,289 | -0.54% | 16,400 | - | +0.47% | - | - |
| 09/08 | 1,290 | 1,298 | 1,283 | 1,296 | +0.39% | 19,300 | - | +1.17% | - | - |
| 09/07 | 1,305 | 1,308 | 1,291 | 1,291 | -1.53% | 23,100 | - | +0.94% | - | - |
| 09/04 | 1,295 | 1,311 | 1,291 | 1,311 | +0.85% | 32,700 | - | +2.58% | - | - |
| 09/03 | 1,306 | 1,311 | 1,295 | 1,300 | -0.31% | 26,400 | - | +1.72% | - | - |
| 09/02 | 1,312 | 1,313 | 1,301 | 1,304 | -1.73% | 33,500 | - | +2.03% | - | - |
| 09/01 | 1,320 | 1,327 | 1,311 | 1,327 | +0.68% | 40,200 | - | +3.92% | - | - |
| 08/31 | 1,311 | 1,322 | 1,300 | 1,318 | +1% | 35,200 | - | +3.37% | - | - |
| 08/28 | 1,305 | 1,312 | 1,300 | 1,305 | +0.38% | 44,600 | - | +2.51% | - | - |
| 08/27 | 1,291 | 1,303 | 1,289 | 1,300 | +0.15% | 46,000 | - | +2.28% | - | - |
| 08/26 | 1,284 | 1,298 | 1,284 | 1,298 | +1.49% | 46,400 | - | +2.2% | - | - |
| 08/25 | 1,289 | 1,293 | 1,278 | 1,279 | -0.78% | 30,800 | - | +0.79% | - | - |
| 08/24 | 1,285 | 1,299 | 1,280 | 1,289 | -0.23% | 31,100 | - | +1.58% | - | - |
| 08/21 | 1,275 | 1,292 | 1,275 | 1,292 | +1.02% | 57,000 | - | +1.89% | - | - |
| 08/20 | 1,270 | 1,282 | 1,268 | 1,279 | +0.79% | 25,900 | - | +0.95% | - | - |
| 08/19 | 1,264 | 1,273 | 1,259 | 1,269 | +0.4% | 33,100 | - | +0.24% | - | - |
| 08/18 | 1,265 | 1,272 | 1,261 | 1,264 | -0.55% | 25,100 | - | -0.16% | - | - |
| 08/17 | 1,265 | 1,285 | 1,265 | 1,271 | -0.47% | 31,500 | - | +0.39% | - | - |
| 08/14 | 1,265 | 1,277 | 1,259 | 1,277 | 0% | 43,400 | - | +0.95% | - | - |
| 08/13 | 1,264 | 1,277 | 1,254 | 1,277 | +1.03% | 32,300 | - | +1.03% | - | - |
| 08/12 | 1,259 | 1,266 | 1,255 | 1,264 | +1.28% | 33,300 | - | 0% | - | - |
| 08/10 | 1,257 | 1,258 | 1,241 | 1,248 | -0.24% | 32,300 | - | -1.19% | - | - |
| 08/07 | 1,245 | 1,257 | 1,243 | 1,251 | +0.81% | 38,700 | - | -0.87% | - | - |
| 08/06 | 1,233 | 1,243 | 1,230 | 1,241 | +1.06% | 31,100 | - | -1.66% | - | - |
| 08/05 | 1,239 | 1,242 | 1,228 | 1,228 | -0.97% | 31,000 | - | -2.69% | - | - |
| 08/04 | 1,257 | 1,261 | 1,240 | 1,240 | -0.96% | 38,000 | - | -1.74% | - | - |
| 08/03 | 1,270 | 1,270 | 1,249 | 1,252 | -1.73% | 57,800 | - | -0.79% | - | - |
| 07/31 | 1,281 | 1,291 | 1,274 | 1,274 | -2.23% | 45,700 | - | +1.03% | - | - |
| 07/30 | 1,297 | 1,306 | 1,282 | 1,303 | +0.46% | 40,000 | - | +3.49% | - | - |
| 07/29 | 1,280 | 1,303 | 1,276 | 1,297 | +1.73% | 51,300 | - | +3.35% | - | - |
| 07/28 | 1,275 | 1,277 | 1,266 | 1,275 | 0% | 26,500 | - | +1.84% | - | - |
| 07/27 | 1,266 | 1,278 | 1,266 | 1,275 | +0.71% | 25,200 | - | +2% | - | - |
| 07/24 | 1,261 | 1,272 | 1,258 | 1,266 | -0.08% | 26,000 | - | +1.44% | - | - |
| 07/23 | 1,274 | 1,274 | 1,265 | 1,267 | -0.71% | 18,700 | - | +1.6% | - | - |
| 07/22 | 1,276 | 1,280 | 1,270 | 1,276 | -0.16% | 27,500 | - | +2.49% | - | - |
| 07/21 | 1,293 | 1,301 | 1,277 | 1,278 | +0.39% | 46,100 | - | +2.73% | - | - |
| 07/17 | 1,266 | 1,283 | 1,266 | 1,273 | +0.55% | 28,300 | - | +2.41% | - | - |
| 07/16 | 1,259 | 1,275 | 1,259 | 1,266 | -0.55% | 21,100 | - | +1.93% | - | - |
| 07/15 | 1,270 | 1,273 | 1,265 | 1,273 | +1.27% | 31,400 | - | +2.5% | - | - |
| 07/14 | 1,274 | 1,280 | 1,257 | 1,257 | -0.48% | 30,000 | - | +1.29% | - | - |
| 07/13 | 1,269 | 1,273 | 1,261 | 1,263 | +0.48% | 35,000 | - | +1.85% | - | - |
| 07/10 | 1,255 | 1,260 | 1,250 | 1,257 | +0.64% | 28,400 | - | +1.53% | - | - |
| 07/09 | 1,258 | 1,265 | 1,249 | 1,249 | -0.79% | 29,000 | - | +1.05% | - | - |
| 07/08 | 1,260 | 1,269 | 1,258 | 1,259 | -0.08% | 27,300 | - | +2.11% | - | - |
| 07/07 | 1,240 | 1,264 | 1,240 | 1,260 | +1.69% | 31,600 | - | +2.36% | - | - |
| 07/06 | 1,240 | 1,245 | 1,238 | 1,239 | 0% | 20,600 | - | +0.9% | - | - |
| 07/03 | 1,243 | 1,255 | 1,237 | 1,239 | -0.8% | 34,000 | - | +0.98% | - | - |
| 07/02 | 1,240 | 1,250 | 1,234 | 1,249 | +1.54% | 30,500 | - | +1.88% | - | - |
| 07/01 | 1,229 | 1,238 | 1,226 | 1,230 | -0.08% | 23,900 | - | +0.41% | - | - |
| 06/30 | 1,240 | 1,244 | 1,229 | 1,231 | -0.65% | 35,700 | - | +0.49% | - | - |
| 06/29 | 1,225 | 1,246 | 1,225 | 1,239 | +1.06% | 38,100 | - | +1.14% | - | - |
| 06/26 | 1,218 | 1,228 | 1,216 | 1,226 | +0.66% | 22,700 | - | +0.08% | - | - |
| 06/25 | 1,214 | 1,226 | 1,213 | 1,218 | +0.5% | 19,500 | - | -0.57% | - | - |
| 06/24 | 1,221 | 1,234 | 1,212 | 1,212 | -0.9% | 26,800 | - | -1.14% | - | - |
| 06/23 | 1,223 | 1,235 | 1,221 | 1,223 | -0.24% | 23,600 | - | -0.41% | - | - |
| 06/22 | 1,227 | 1,243 | 1,225 | 1,226 | -0.08% | 30,000 | - | -0.24% | - | - |
| 06/19 | 1,230 | 1,238 | 1,227 | 1,227 | -0.24% | 40,100 | - | -0.16% | - | - |
| 06/18 | 1,227 | 1,241 | 1,223 | 1,230 | -0.32% | 38,900 | - | -0.16% | - | - |
| 06/17 | 1,240 | 1,247 | 1,230 | 1,234 | -0.4% | 23,300 | - | +0.08% | - | - |
| 06/16 | 1,241 | 1,241 | 1,229 | 1,239 | -0.88% | 26,800 | - | +0.32% | - | - |
| 06/15 | 1,264 | 1,264 | 1,250 | 1,250 | -1.26% | 27,300 | - | +1.21% | - | - |
| 06/12 | 1,244 | 1,272 | 1,242 | 1,266 | +1.52% | 127,000 | - | +2.43% | - | - |
| 06/11 | 1,254 | 1,254 | 1,235 | 1,247 | -0.48% | 38,700 | - | +0.97% | - | - |
| 06/10 | 1,240 | 1,253 | 1,234 | 1,253 | +1.38% | 39,300 | - | +1.38% | - | - |
| 06/09 | 1,209 | 1,236 | 1,209 | 1,236 | +2.4% | 61,400 | - | -0.08% | - | - |
| 06/08 | 1,200 | 1,218 | 1,200 | 1,207 | +0.17% | 42,400 | - | -2.58% | - | - |
| 06/05 | 1,187 | 1,213 | 1,186 | 1,205 | +1.43% | 46,300 | - | -3.06% | - | - |
| 06/04 | 1,194 | 1,202 | 1,188 | 1,188 | -1.16% | 36,500 | - | -4.65% | - | - |
| 06/03 | 1,185 | 1,209 | 1,175 | 1,202 | +1.35% | 47,100 | - | -3.84% | - | - |
| 06/02 | 1,201 | 1,201 | 1,186 | 1,186 | -1.58% | 66,700 | - | -5.42% | - | - |
| 06/01 | 1,224 | 1,225 | 1,205 | 1,205 | -1.87% | 55,600 | - | -4.29% | - | - |
| 05/29 | 1,225 | 1,244 | 1,223 | 1,228 | +0.41% | 30,400 | - | -2.85% | - | - |
| 05/28 | 1,221 | 1,224 | 1,217 | 1,223 | +0.25% | 37,300 | - | -3.55% | - | - |
| 05/27 | 1,222 | 1,233 | 1,216 | 1,220 | -1.29% | 40,000 | - | -4.16% | - | - |
| 05/26 | 1,224 | 1,236 | 1,219 | 1,236 | +0.49% | 33,200 | - | -3.21% | - | - |
| 05/25 | 1,231 | 1,235 | 1,224 | 1,230 | -0.49% | 32,300 | - | -3.98% | - | - |
| 05/22 | 1,247 | 1,247 | 1,234 | 1,236 | -0.88% | 27,300 | - | -3.74% | - | - |
| 05/21 | 1,249 | 1,259 | 1,243 | 1,247 | -0.16% | 35,500 | - | -3.18% | - | - |
| 05/20 | 1,250 | 1,250 | 1,228 | 1,249 | -0.08% | 39,600 | - | -3.33% | - | - |
| 05/19 | 1,259 | 1,259 | 1,250 | 1,250 | +0.56% | 26,300 | - | -3.47% | - | - |
| 05/18 | 1,268 | 1,295 | 1,243 | 1,243 | -3.34% | 39,000 | - | -4.31% | - | - |
| 05/15 | 1,260 | 1,286 | 1,255 | 1,286 | +1.82% | 30,000 | - | -1.3% | - | - |
| 05/14 | 1,276 | 1,276 | 1,255 | 1,263 | -0.47% | 32,400 | - | -3.22% | - | - |
| 05/13 | 1,267 | 1,278 | 1,264 | 1,269 | +0.71% | 25,500 | - | -2.98% | - | - |
| 05/12 | 1,254 | 1,263 | 1,254 | 1,260 | +0.48% | 22,000 | - | -3.82% | - | - |
| 05/11 | 1,260 | 1,261 | 1,245 | 1,254 | -0.56% | 65,800 | - | -4.49% | - | - |
| 05/08 | 1,271 | 1,273 | 1,260 | 1,261 | -0.86% | 42,600 | - | -4.11% | - | - |
| 05/07 | 1,270 | 1,280 | 1,261 | 1,272 | 0% | 36,700 | - | -3.49% | - | - |
| 05/01 | 1,275 | 1,279 | 1,266 | 1,272 | -0.24% | 26,300 | - | -3.85% | - | - |
| 04/30 | 1,296 | 1,296 | 1,275 | 1,275 | -2.89% | 44,600 | - | -3.92% | - | - |
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 | 1,308 2026/9/28 | 47,700 | 454億4973万 | +0.62% 1,300 | |||
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）
- 2026/09/28 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
360円（2011/03/15） - 263%（3.63倍）
1,308円（9/28）
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。
