フランスベッド HD（7840）の株価チャート
株価
5/14
- 前日 (5/13)
- 1,269
- 始値
- 1,276
- 高値
- 1,276
- 安値
- 1,255
- 終値 -0.47%
- 1,263
- 出来高 +27.06%
- 32,400
乖離率
- 株価（5日）
移動平均値 - +0.16%
1,261 - 株価（25日）
移動平均値 - -3.22%
1,305 - 出来高（5日）
移動平均値 - -13.97%
37,660
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 1,276 | 1,276 | 1,255 | 1,263 | -0.47% | 32,400 | 438億8609万 | -3.22% | 13.73 | 1.05 |
| 05/13 | 1,267 | 1,278 | 1,264 | 1,269 | +0.71% | 25,500 | 440億9457万 | -2.98% | 13.79 | 1.05 |
| 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 | 1.04 |
| 05/08 | 1,271 | 1,273 | 1,260 | 1,261 | -0.86% | 42,600 | 438億1659万 | -4.11% | 13.71 | 1.05 |
| 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 | 1.06 |
| 04/28 | 1,282 | 1,313 | 1,282 | 1,313 | +2.42% | 33,200 | 456億2346万 | -1.2% | 14.27 | 1.09 |
| 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 | 1.08 |
| 04/23 | 1,309 | 1,309 | 1,292 | 1,292 | -1.3% | 39,300 | 448億9377万 | -2.78% | 14.04 | 1.07 |
| 04/22 | 1,328 | 1,333 | 1,309 | 1,309 | -1.43% | 35,200 | 454億8447万 | -1.58% | 14.23 | 1.09 |
| 04/21 | 1,340 | 1,341 | 1,328 | 1,328 | -0.82% | 27,300 | 461億4468万 | -0.15% | 14.44 | 1.1 |
| 04/20 | 1,341 | 1,342 | 1,329 | 1,339 | +0.6% | 22,800 | 465億2690万 | +0.75% | 14.56 | 1.11 |
| 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 | 1.1 |
| 04/15 | 1,325 | 1,344 | 1,325 | 1,334 | +0.91% | 24,800 | 463億5316万 | +0.53% | 14.5 | 1.11 |
| 04/14 | 1,343 | 1,343 | 1,322 | 1,322 | -0.75% | 35,200 | 459億3619万 | -0.38% | 14.37 | 1.1 |
| 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 | 1.1 |
| 04/09 | 1,357 | 1,357 | 1,337 | 1,337 | -1.18% | 29,800 | 464億5740万 | +0.68% | 14.53 | 1.11 |
| 04/08 | 1,355 | 1,357 | 1,337 | 1,353 | +0.89% | 49,800 | 470億1336万 | +1.96% | 14.71 | 1.12 |
| 04/07 | 1,342 | 1,353 | 1,336 | 1,341 | -0.07% | 49,600 | 465億9639万 | +1.13% | 14.58 | 1.11 |
| 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 | 1.1 |
| 04/01 | 1,318 | 1,334 | 1,305 | 1,327 | +2.63% | 93,100 | 461億993万 | -0.23% | 14.43 | 1.1 |
| 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 |
| 03/19 | 1,319 | 1,319 | 1,300 | 1,300 | -1.44% | 81,500 | 451億7175万 | -2.4% | 15.8 | 1.08 |
| 03/18 | 1,303 | 1,320 | 1,303 | 1,319 | +1.38% | 100,200 | 458億3195万 | -1.05% | 16.03 | 1.1 |
| 03/17 | 1,302 | 1,313 | 1,301 | 1,301 | +0.31% | 40,600 | 452億649万 | -2.4% | 15.81 | 1.08 |
| 03/16 | 1,308 | 1,311 | 1,297 | 1,297 | -0.69% | 121,500 | 450億6750万 | -2.77% | 15.76 | 1.08 |
| 03/13 | 1,316 | 1,324 | 1,306 | 1,306 | -1.06% | 114,700 | 453億8023万 | -2.17% | 15.87 | 1.09 |
| 03/12 | 1,334 | 1,334 | 1,320 | 1,320 | -1.05% | 63,400 | 458億6670万 | -1.2% | 16.04 | 1.1 |
| 03/11 | 1,339 | 1,346 | 1,334 | 1,334 | +0.08% | 43,400 | 463億5316万 | -0.22% | 16.21 | 1.11 |
| 03/10 | 1,339 | 1,340 | 1,326 | 1,333 | +0.76% | 85,200 | 463億1841万 | -0.22% | 16.2 | 1.11 |
| 03/09 | 1,325 | 1,331 | 1,300 | 1,323 | -0.68% | 158,600 | 459億7094万 | -0.97% | 16.08 | 1.1 |
| 03/06 | 1,331 | 1,340 | 1,325 | 1,332 | -0.6% | 82,200 | 462億8367万 | -0.3% | 16.19 | 1.11 |
| 03/05 | 1,339 | 1,360 | 1,335 | 1,340 | +1.67% | 64,300 | 465億6165万 | +0.37% | 16.29 | 1.11 |
| 03/04 | 1,330 | 1,330 | 1,308 | 1,318 | -1.27% | 89,000 | 457億9720万 | -1.2% | 16.02 | 1.1 |
| 03/03 | 1,351 | 1,356 | 1,335 | 1,335 | -1.91% | 72,200 | 463億8791万 | +0.07% | 16.22 | 1.11 |
| 03/02 | 1,359 | 1,376 | 1,351 | 1,361 | -0.51% | 81,500 | 472億9134万 | +2.02% | 16.54 | 1.13 |
| 02/27 | 1,359 | 1,368 | 1,355 | 1,368 | +0.51% | 77,900 | 475億3458万 | +2.63% | 16.63 | 1.14 |
| 02/26 | 1,362 | 1,367 | 1,350 | 1,361 | +0.15% | 99,600 | 472億9134万 | +2.25% | 16.54 | 1.13 |
| 02/25 | 1,359 | 1,367 | 1,353 | 1,359 | -0.51% | 49,700 | 472億2185万 | +2.26% | 16.52 | 1.13 |
| 02/24 | 1,349 | 1,370 | 1,344 | 1,366 | +2.48% | 74,500 | 474億6508万 | +2.78% | 16.6 | 1.14 |
| 02/20 | 1,335 | 1,340 | 1,330 | 1,333 | -0.82% | 31,800 | 463億1841万 | +0.38% | 16.2 | 1.11 |
| 02/19 | 1,334 | 1,344 | 1,331 | 1,344 | +1.2% | 52,100 | 467億64万 | +1.13% | 16.33 | 1.12 |
| 02/18 | 1,330 | 1,334 | 1,320 | 1,328 | 0% | 71,300 | 461億4468万 | -0.08% | 16.14 | 1.1 |
| 02/17 | 1,336 | 1,339 | 1,328 | 1,328 | -0.6% | 30,600 | 461億4468万 | -0.08% | 16.14 | 1.1 |
| 02/16 | 1,335 | 1,336 | 1,329 | 1,336 | +0.15% | 36,300 | 464億2266万 | +0.53% | 16.24 | 1.11 |
| 02/13 | 1,335 | 1,343 | 1,329 | 1,334 | -0.07% | 32,200 | 463億5316万 | +0.45% | 16.21 | 1.11 |
| 02/12 | 1,318 | 1,338 | 1,318 | 1,335 | +1.68% | 56,000 | 463億8791万 | +0.53% | 16.22 | 1.11 |
| 02/10 | 1,317 | 1,322 | 1,311 | 1,313 | +0.38% | 46,600 | 456億2346万 | -1.13% | 15.96 | 1.09 |
| 02/09 | 1,330 | 1,331 | 1,308 | 1,308 | -1.51% | 99,200 | 454億4973万 | -1.51% | 15.9 | 1.09 |
| 02/06 | 1,332 | 1,336 | 1,327 | 1,328 | -0.23% | 29,600 | 461億4468万 | 0% | 16.14 | 1.1 |
| 02/05 | 1,340 | 1,340 | 1,331 | 1,331 | +0.08% | 34,500 | 462億4892万 | +0.23% | 16.18 | 1.11 |
| 02/04 | 1,335 | 1,335 | 1,329 | 1,330 | -0.37% | 29,800 | 462億1417万 | +0.23% | 16.16 | 1.11 |
| 02/03 | 1,332 | 1,338 | 1,328 | 1,335 | +0.38% | 31,500 | 463億8791万 | +0.6% | 16.22 | 1.11 |
| 02/02 | 1,334 | 1,340 | 1,327 | 1,330 | -0.08% | 38,800 | 462億1417万 | +0.38% | 16.16 | 1.11 |
| 01/30 | 1,311 | 1,331 | 1,310 | 1,331 | +1.53% | 32,800 | 462億4892万 | +0.45% | 16.18 | 1.11 |
| 01/29 | 1,307 | 1,313 | 1,302 | 1,311 | +0.31% | 47,400 | 455億5397万 | -0.98% | 15.93 | 1.09 |
| 01/28 | 1,312 | 1,313 | 1,306 | 1,307 | -0.61% | 51,700 | 454億1498万 | -1.36% | 15.88 | 1.09 |
| 01/27 | 1,319 | 1,321 | 1,315 | 1,315 | -0.53% | 43,100 | 456億9296万 | -0.75% | 15.98 | 1.09 |
| 01/26 | 1,330 | 1,332 | 1,316 | 1,322 | -0.6% | 57,100 | 459億3619万 | -0.3% | 16.07 | 1.1 |
| 01/23 | 1,326 | 1,334 | 1,324 | 1,330 | -0.08% | 28,600 | 462億1417万 | +0.3% | 16.16 | 1.11 |
| 01/22 | 1,318 | 1,332 | 1,317 | 1,331 | +1.06% | 28,700 | 462億4892万 | +0.38% | 16.18 | 1.11 |
| 01/21 | 1,325 | 1,325 | 1,316 | 1,317 | -0.98% | 54,700 | 457億6245万 | -0.68% | 16.01 | 1.09 |
| 01/20 | 1,338 | 1,340 | 1,330 | 1,330 | -1.19% | 49,600 | 462億1417万 | +0.23% | 16.16 | 1.11 |
| 01/19 | 1,347 | 1,350 | 1,343 | 1,346 | -0.07% | 24,300 | 467億7013万 | +1.43% | 16.36 | 1.12 |
| 01/16 | 1,342 | 1,347 | 1,337 | 1,347 | +0.07% | 25,400 | 468億488万 | +1.51% | 16.37 | 1.12 |
| 01/15 | 1,343 | 1,348 | 1,341 | 1,346 | -0.22% | 22,400 | 467億7013万 | +1.51% | 16.36 | 1.12 |
| 01/14 | 1,336 | 1,349 | 1,331 | 1,349 | +1.35% | 30,800 | 468億7437万 | +1.73% | 16.39 | 1.12 |
| 01/13 | 1,345 | 1,347 | 1,330 | 1,331 | +0.15% | 45,200 | 462億4892万 | +0.45% | 16.18 | 1.11 |
| 01/09 | 1,323 | 1,331 | 1,320 | 1,329 | +0.68% | 36,600 | 461億7942万 | +0.3% | 16.15 | 1.1 |
| 01/08 | 1,322 | 1,327 | 1,315 | 1,320 | 0% | 39,600 | 458億6670万 | -0.45% | 16.04 | 1.1 |
| 01/07 | 1,330 | 1,334 | 1,320 | 1,320 | -0.98% | 39,400 | 458億6670万 | -0.53% | 16.04 | 1.1 |
| 01/06 | 1,320 | 1,336 | 1,316 | 1,333 | +1.21% | 37,900 | 463億1841万 | +0.38% | 16.2 | 1.11 |
| 01/05 | 1,335 | 1,335 | 1,316 | 1,317 | -0.23% | 58,300 | 457億6245万 | -0.83% | 16.01 | 1.09 |
| 2025 | ||||||||||
| 12/30 | 1,330 | 1,330 | 1,318 | 1,320 | -0.3% | 34,800 | 458億6670万 | -0.75% | 16.04 | 1.12 |
| 12/29 | 1,323 | 1,326 | 1,316 | 1,324 | +0.61% | 55,200 | 460億569万 | -0.53% | 16.09 | 1.12 |
| 12/26 | 1,311 | 1,317 | 1,310 | 1,316 | +0.61% | 40,300 | 457億2771万 | -1.2% | 15.99 | 1.12 |
| 12/25 | 1,305 | 1,309 | 1,302 | 1,308 | +0.54% | 16,900 | 454億4973万 | -1.8% | 15.9 | 1.11 |
| 12/24 | 1,315 | 1,315 | 1,301 | 1,301 | -0.84% | 37,500 | 452億649万 | -2.33% | 15.81 | 1.1 |
| 12/23 | 1,320 | 1,323 | 1,308 | 1,312 | -0.46% | 43,400 | 455億8872万 | -1.58% | 15.94 | 1.11 |
| 12/22 | 1,326 | 1,329 | 1,318 | 1,318 | -0.45% | 46,200 | 457億9720万 | -1.13% | 16.02 | 1.12 |
| 12/19 | 1,330 | 1,332 | 1,322 | 1,324 | -0.3% | 49,100 | 460億569万 | -0.68% | 16.09 | 1.12 |
| 12/18 | 1,334 | 1,337 | 1,328 | 1,328 | -0.15% | 28,300 | 461億4468万 | -0.38% | 16.14 | 1.13 |
| 12/17 | 1,333 | 1,335 | 1,328 | 1,330 | 0% | 22,300 | 462億1417万 | -0.3% | 16.16 | 1.13 |
| 12/16 | 1,340 | 1,340 | 1,330 | 1,330 | -0.3% | 23,000 | 462億1417万 | -0.23% | 16.16 | 1.13 |
| 12/15 | 1,334 | 1,338 | 1,327 | 1,334 | +0.3% | 22,100 | 463億5316万 | +0.08% | 16.21 | 1.13 |
| 12/12 | 1,335 | 1,338 | 1,329 | 1,330 | +0.38% | 30,700 | 462億1417万 | -0.15% | 16.16 | 1.13 |
| 12/11 | 1,347 | 1,348 | 1,325 | 1,325 | -1.27% | 30,700 | 460億4043万 | -0.53% | 16.1 | 1.13 |
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 | 1,263 2026/5/14 | 32,400 | 438億8609万 | -3.22% 1,305 | |||
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）
- 2026/05/14 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
360円（2011/03/15） - 251%（3.51倍）
1,263円（5/14）
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。
