- 7864
- 2026/10/01
- 時価
- 2024億円
- PER 予
- 11.74倍
- 2010年以降
- 5.71-39.95倍
（2010-2026年） - PBR
- 1.09倍
- 2010年以降
- 0.6-2.78倍
（2010-2026年） - 配当 予
- 2.59%
- ROE 予
- 9.29%
- ROA 予
- 6.29%
- 資料
- Link
- CSV,JSON
フジシールインターナショナル（7864）の株価チャート
株価
10/1
- 前日 (9/30)
- 3,305
- 始値
- 3,285
- 高値
- 3,365
- 安値
- 3,265
- 終値 +1.82%
- 3,365
- 出来高 +59.22%
- 166,700
乖離率
- 株価（5日）
移動平均値 - +0.54%
3,347 - 株価（25日）
移動平均値 - +1.48%
3,316 - 出来高（5日）
移動平均値 - +1.89%
163,600
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 3,285 | 3,365 | 3,265 | 3,365 | +1.82% | 166,700 | - | +1.48% | - | - |
| 09/30 | 3,310 | 3,330 | 3,295 | 3,305 | -0.15% | 104,700 | - | -0.27% | - | - |
| 09/29 | 3,325 | 3,365 | 3,295 | 3,310 | -2.07% | 155,400 | - | -0.09% | - | - |
| 09/28 | 3,400 | 3,410 | 3,375 | 3,380 | +0.15% | 196,300 | - | +2.05% | - | - |
| 09/25 | 3,405 | 3,415 | 3,340 | 3,375 | -0.74% | 194,900 | - | +2.06% | - | - |
| 09/24 | 3,370 | 3,410 | 3,355 | 3,400 | +0.44% | 163,800 | - | +2.97% | - | - |
| 09/18 | 3,405 | 3,410 | 3,345 | 3,385 | -0.29% | 183,300 | - | +2.67% | - | - |
| 09/17 | 3,335 | 3,400 | 3,320 | 3,395 | +1.8% | 108,800 | - | +3.07% | - | - |
| 09/16 | 3,330 | 3,350 | 3,290 | 3,335 | +1.06% | 97,800 | - | +1.43% | - | - |
| 09/15 | 3,295 | 3,310 | 3,285 | 3,300 | +0.46% | 92,100 | - | +0.46% | - | - |
| 09/14 | 3,260 | 3,285 | 3,240 | 3,285 | +1.39% | 106,000 | - | +0.03% | - | - |
| 09/11 | 3,200 | 3,265 | 3,170 | 3,240 | -0.46% | 142,000 | - | -1.28% | - | - |
| 09/10 | 3,225 | 3,255 | 3,210 | 3,255 | +0.93% | 214,800 | - | -0.76% | - | - |
| 09/09 | 3,235 | 3,240 | 3,205 | 3,225 | -0.31% | 202,500 | - | -1.44% | - | - |
| 09/08 | 3,270 | 3,305 | 3,235 | 3,235 | -1.52% | 120,700 | - | -0.89% | - | - |
| 09/07 | 3,330 | 3,330 | 3,280 | 3,285 | -0.45% | 81,100 | - | +0.92% | - | - |
| 09/04 | 3,300 | 3,335 | 3,295 | 3,300 | -0.6% | 100,000 | - | +1.69% | - | - |
| 09/03 | 3,295 | 3,325 | 3,270 | 3,320 | +1.53% | 78,500 | - | +2.56% | - | - |
| 09/02 | 3,310 | 3,345 | 3,260 | 3,270 | -2.53% | 125,000 | - | +1.21% | - | - |
| 09/01 | 3,320 | 3,365 | 3,310 | 3,355 | +0.75% | 82,700 | - | +4.06% | - | - |
| 08/31 | 3,320 | 3,365 | 3,300 | 3,330 | +0.15% | 119,400 | - | +3.58% | - | - |
| 08/28 | 3,290 | 3,325 | 3,280 | 3,325 | +0.61% | 67,300 | - | +3.84% | - | - |
| 08/27 | 3,305 | 3,330 | 3,290 | 3,305 | +0.46% | 82,400 | - | +3.61% | - | - |
| 08/26 | 3,325 | 3,330 | 3,285 | 3,290 | -1.2% | 88,700 | - | +3.49% | - | - |
| 08/25 | 3,325 | 3,335 | 3,310 | 3,330 | +0.3% | 72,400 | - | +5.11% | - | - |
| 08/24 | 3,310 | 3,320 | 3,285 | 3,320 | +1.22% | 96,500 | - | +5.23% | - | - |
| 08/21 | 3,295 | 3,305 | 3,260 | 3,280 | -0.15% | 82,300 | - | +4.36% | - | - |
| 08/20 | 3,280 | 3,310 | 3,260 | 3,285 | +1.39% | 134,200 | - | +4.89% | - | - |
| 08/19 | 3,230 | 3,255 | 3,220 | 3,240 | -0.46% | 98,400 | - | +3.81% | - | - |
| 08/18 | 3,280 | 3,280 | 3,240 | 3,255 | -0.76% | 92,200 | - | +4.66% | - | - |
| 08/17 | 3,285 | 3,325 | 3,275 | 3,280 | -0.91% | 97,100 | - | +5.87% | - | - |
| 08/14 | 3,245 | 3,315 | 3,240 | 3,310 | +1.69% | 114,000 | - | +7.26% | - | - |
| 08/13 | 3,245 | 3,260 | 3,210 | 3,255 | 0% | 105,100 | - | +5.96% | - | - |
| 08/12 | 3,300 | 3,320 | 3,220 | 3,255 | -0.61% | 149,000 | - | +6.37% | - | - |
| 08/10 | 3,240 | 3,280 | 3,225 | 3,275 | +1.71% | 115,300 | - | +7.41% | - | - |
| 08/07 | 3,190 | 3,295 | 3,145 | 3,220 | +0.47% | 180,500 | - | +6.06% | - | - |
| 08/06 | 3,050 | 3,250 | 3,050 | 3,205 | +4.91% | 281,900 | - | +6.06% | - | - |
| 08/05 | 3,050 | 3,065 | 3,030 | 3,055 | +1.33% | 136,500 | - | +1.6% | - | - |
| 08/04 | 3,040 | 3,045 | 2,989 | 3,015 | 0% | 146,200 | - | +0.57% | - | - |
| 08/03 | 3,040 | 3,050 | 2,960 | 3,015 | -0.33% | 201,500 | - | +0.8% | - | - |
| 07/31 | 3,050 | 3,080 | 3,010 | 3,025 | -3.04% | 208,800 | - | +1.34% | - | - |
| 07/30 | 3,150 | 3,170 | 3,105 | 3,120 | -0.95% | 155,400 | - | +4.77% | - | - |
| 07/29 | 3,095 | 3,160 | 3,050 | 3,150 | +1.12% | 231,300 | - | +6.2% | - | - |
| 07/28 | 3,100 | 3,120 | 3,085 | 3,115 | 0% | 101,700 | - | +5.49% | - | - |
| 07/27 | 3,050 | 3,120 | 3,035 | 3,115 | +3.15% | 151,700 | - | +5.88% | - | - |
| 07/24 | 2,993 | 3,045 | 2,993 | 3,020 | 0% | 102,700 | - | +3.04% | - | - |
| 07/23 | 2,994 | 3,040 | 2,976 | 3,020 | +0.17% | 174,800 | - | +3.42% | - | - |
| 07/22 | 3,025 | 3,045 | 3,010 | 3,015 | -0.33% | 111,800 | - | +3.72% | - | - |
| 07/21 | 3,020 | 3,050 | 2,999 | 3,025 | +0.83% | 133,600 | - | +4.45% | - | - |
| 07/17 | 3,035 | 3,060 | 2,979 | 3,000 | -0.66% | 170,500 | - | +4.06% | - | - |
| 07/16 | 3,020 | 3,055 | 3,015 | 3,020 | 0% | 135,100 | - | +5.23% | - | - |
| 07/15 | 3,060 | 3,070 | 3,010 | 3,020 | +0.33% | 132,200 | - | +5.74% | - | - |
| 07/14 | 2,995 | 3,035 | 2,972 | 3,010 | +1.52% | 147,000 | - | +5.99% | - | - |
| 07/13 | 2,998 | 3,010 | 2,964 | 2,965 | +0.3% | 155,700 | - | +5.14% | - | - |
| 07/10 | 2,990 | 2,999 | 2,950 | 2,956 | -0.37% | 144,100 | - | +5.42% | - | - |
| 07/09 | 2,989 | 2,995 | 2,948 | 2,967 | +0.1% | 176,100 | - | +6.38% | - | - |
| 07/08 | 2,940 | 2,993 | 2,923 | 2,964 | +0.41% | 158,800 | - | +6.96% | - | - |
| 07/07 | 2,980 | 2,988 | 2,952 | 2,952 | -1.14% | 122,200 | - | +7.19% | - | - |
| 07/06 | 2,965 | 2,995 | 2,952 | 2,986 | +1.74% | 146,500 | - | +9.06% | - | - |
| 07/03 | 2,931 | 2,955 | 2,916 | 2,935 | +1.87% | 187,300 | - | +7.79% | - | - |
| 07/02 | 2,848 | 2,906 | 2,835 | 2,881 | +2.13% | 159,600 | - | +6.23% | - | - |
| 07/01 | 2,825 | 2,850 | 2,812 | 2,821 | -0.35% | 142,500 | - | +4.33% | - | - |
| 06/30 | 2,860 | 2,866 | 2,825 | 2,831 | -0.74% | 145,600 | - | +5.05% | - | - |
| 06/29 | 2,866 | 2,873 | 2,814 | 2,852 | -0.35% | 162,700 | - | +6.22% | - | - |
| 06/26 | 2,871 | 2,874 | 2,831 | 2,862 | +0.32% | 136,200 | - | +6.91% | - | - |
| 06/25 | 2,870 | 2,895 | 2,827 | 2,853 | +1.17% | 202,600 | - | +6.97% | - | - |
| 06/24 | 2,839 | 2,865 | 2,811 | 2,820 | +0.18% | 141,900 | - | +6.09% | - | - |
| 06/23 | 2,828 | 2,845 | 2,811 | 2,815 | -0.78% | 185,400 | - | +6.27% | - | - |
| 06/22 | 2,840 | 2,870 | 2,837 | 2,837 | -0.21% | 151,700 | - | +7.3% | - | - |
| 06/19 | 2,869 | 2,922 | 2,818 | 2,843 | +3.53% | 303,100 | - | +7.85% | - | - |
| 06/18 | 2,748 | 2,759 | 2,723 | 2,746 | +1.37% | 108,500 | - | +4.45% | - | - |
| 06/17 | 2,730 | 2,755 | 2,708 | 2,709 | -0.84% | 94,000 | - | +3.2% | - | - |
| 06/16 | 2,721 | 2,735 | 2,712 | 2,732 | +0.85% | 124,200 | - | +4.24% | - | - |
| 06/15 | 2,710 | 2,729 | 2,691 | 2,709 | +1.35% | 142,500 | - | +3.75% | - | - |
| 06/12 | 2,680 | 2,700 | 2,658 | 2,673 | +0.56% | 161,500 | - | +2.61% | - | - |
| 06/11 | 2,620 | 2,662 | 2,607 | 2,658 | +1.8% | 166,100 | - | +2.27% | - | - |
| 06/10 | 2,621 | 2,680 | 2,605 | 2,611 | +3.16% | 200,800 | - | +0.69% | - | - |
| 06/09 | 2,569 | 2,586 | 2,513 | 2,531 | -1.17% | 180,800 | - | -2.24% | - | - |
| 06/08 | 2,545 | 2,588 | 2,544 | 2,561 | -0.23% | 158,700 | - | -1.01% | - | - |
| 06/05 | 2,533 | 2,583 | 2,525 | 2,567 | +1.22% | 131,600 | - | -0.81% | - | - |
| 06/04 | 2,525 | 2,559 | 2,506 | 2,536 | +0.16% | 160,900 | - | -1.97% | - | - |
| 06/03 | 2,553 | 2,553 | 2,506 | 2,532 | -0.67% | 144,300 | - | -2.09% | - | - |
| 06/02 | 2,549 | 2,557 | 2,504 | 2,549 | -2.75% | 136,500 | - | -1.47% | - | - |
| 06/01 | 2,643 | 2,644 | 2,596 | 2,621 | -0.83% | 138,000 | - | +1.28% | - | - |
| 05/29 | 2,668 | 2,668 | 2,622 | 2,643 | -1.34% | 195,000 | - | +2.13% | - | - |
| 05/28 | 2,655 | 2,703 | 2,655 | 2,679 | +2.84% | 201,300 | - | +3.52% | - | - |
| 05/27 | 2,604 | 2,616 | 2,580 | 2,605 | +0.5% | 142,400 | - | +0.7% | - | - |
| 05/26 | 2,640 | 2,640 | 2,581 | 2,592 | -2.04% | 124,500 | - | +0.04% | - | - |
| 05/25 | 2,650 | 2,666 | 2,619 | 2,646 | +1.19% | 189,600 | - | +1.93% | - | - |
| 05/22 | 2,611 | 2,618 | 2,566 | 2,615 | +0.15% | 107,700 | - | +0.65% | - | - |
| 05/21 | 2,676 | 2,680 | 2,607 | 2,611 | +0.12% | 157,200 | - | +0.35% | - | - |
| 05/20 | 2,673 | 2,673 | 2,590 | 2,608 | -3.16% | 139,700 | - | +0.12% | - | - |
| 05/19 | 2,672 | 2,712 | 2,656 | 2,693 | +2.71% | 224,300 | - | +3.22% | - | - |
| 05/18 | 2,650 | 2,650 | 2,608 | 2,622 | -1.65% | 155,900 | - | +0.42% | - | - |
| 05/15 | 2,638 | 2,687 | 2,629 | 2,666 | +0.6% | 184,500 | - | +2.03% | - | - |
| 05/14 | 2,582 | 2,672 | 2,547 | 2,650 | +1.26% | 306,500 | - | +1.42% | - | - |
| 05/13 | 2,498 | 2,650 | 2,469 | 2,617 | +5.48% | 425,200 | - | +0.11% | - | - |
| 05/12 | 2,548 | 2,558 | 2,475 | 2,481 | -3.01% | 180,300 | - | -5.16% | - | - |
| 05/11 | 2,540 | 2,594 | 2,537 | 2,558 | +1.15% | 161,100 | - | -2.55% | - | - |
| 05/08 | 2,524 | 2,539 | 2,501 | 2,529 | +0.68% | 214,000 | - | -3.69% | - | - |
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 | 1,440 2,880 6/4 | 613 1,226 3/19 | 1,241,200 620,600 2/14 | - | - | +20.35% 5/7 | -19.34% 2/20 |
| 2009年 3月期 | 1,073 2,145 8/7 | 462 924 10/28 | 1,189,600 594,800 5/28 | - | - | +38.06% 11/19 | -36.15% 10/8 |
| 2010年 3月期 | 1,030 2,060 8/31 | 641 1,281 4/28 | 757,400 378,700 8/5 | - | - | +15.81% 6/3 | -9.18% 10/2 |
| 2011年 3月期 | 1,063 2,125 6/21 | 560 1,120 3/15 | 871,400 435,700 3/16 | 639億2207万 | 336億9069万 | +9.9% 12/10 | -32.79% 3/15 |
| 2012年 3月期 | 904 1,807 7/11 | 633 1,265 12/19 | 390,200 195,100 3/16 | 543億5632万 | 380億5243万 | +10.43% 6/30 | -10.72% 8/24 |
| 2013年 3月期 | 1,208 2,415 3/28 | 659 1,317 6/4 | 458,600 229,300 12/3 | 726億4556万 | 396億1664万 | +14.33% 5/7 | -8.98% 6/4 |
| 2014年 3月期 | 1,943 3,885 3/11 | 1,066 2,132 4/2 | 891,200 445,600 6/21 | 1168億6459万 | 641億3264万 | +12.64% 5/14 | -12.16% 6/7 |
| 2015年 3月期 | 1,913 3,825 1/30 | 1,410 2,820 8/7 | 837,600 418,800 8/8 | 1150億5974万 | 848億2835万 | +16.08% 8/14 | -10.84% 5/12 |
| 2016年 3月期 | 2,298 4,595 8/10 | 1,638 3,275 4/2 3,275 4/1 | 1,361,000 680,500 8/7 | 1382億2209万 | 985億1520万 | +22.19% 8/7 | -12.63% 9/8 |
| 2017年 3月期 | 2,570 1/10 | 1,685 3,370 6/24 | 513,800 256,900 6/17 | 1546億1622万 | 1013億7289万 | +9.89% 5/19 | -15.59% 6/24 |
| 2018年 3月期 | 4,350 3/30 | 2,400 4/4 | 470,800 3/28 | 2617億450万 | 1443億8869万 | +18.41% 3/30 | -11.68% 2/9 |
| 2019年 3月期 | 4,570 5/24 | 3,245 10/22 | 626,200 3/15 | 2749億4013万 | 1952億2554万 | +18.33% 12/3 | -13.12% 10/16 |
| 2020年 3月期 | 4,135 4/2 | 1,561 3/17 | 884,700 8/7 | 2487億6968万 | 939億1281万 | +9.36% 3/27 | -20.57% 8/7 |
| 2021年 3月期 | 2,599 3/29 | 1,721 4/6 | 944,000 3/19 | 1563億6092万 | 1035億3872万 | +20.74% 5/14 | -7.12% 7/10 |
| 2022年 3月期 | 2,687 9/14 | 1,533 3/9 | 942,200 10/28 | 1616億5517万 | 922億2827万 | +8.71% 8/13 | -17.75% 3/8 |
| 2023年 3月期 | 1,939 11/25 | 1,402 6/23 | 826,000 10/28 | 1166億5403万 | 843億4706万 | +10.73% 10/26 | -8.4% 12/23 |
| 2024年 3月期 | 2,150 2/26 | 1,455 4/11 4/10 | 582,100 3/27 | 1293億4820万 | 875億3564万 | +14.66% 2/26 | -5.08% 10/30 |
| 2025年 3月期 | 2,855 2/18 | 1,939 8/5 | 557,500 10/30 | 1717億6238万 | 1166億5403万 | +16.3% 2/13 | -16.33% 8/5 |
| 2026年 3月期 | 3,480 2/12 | 2,212 4/7 | 1,016,400 2/12 | 2093億6360万 | 1330億7824万 | +11.09% 11/28 | -11.66% 2/19 |
| 最新 | 3,365 2026/10/1 | 166,700 | 2024億4498万 | +1.48% 3,316 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 33%（1.33倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 88%（1.88倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 36%（1.36倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- -38%（0.62倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 48%（1.48倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/10/01 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
462円（2008/10/28） - 628%（7.28倍）
3,365円（10/1）
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。
