- 7871
- 2026/09/15
- 時価
- 206億円
- PER 予
- 10.41倍
- 2010年以降
- 6.56-15.84倍
（2010-2026年） - PBR
- 0.49倍
- 2010年以降
- 0.22-0.61倍
（2010-2026年） - 配当 予
- 3.1%
- ROE 予
- 4.73%
- ROA 予
- 3.43%
- 資料
- Link
- CSV,JSON
フクビ化学工業（7871）の株価チャート
株価
9/16
- 前日 (9/15)
- 999
- 始値
- 997
- 高値
- 1,000
- 安値
- 993
- 終値 -0.5%
- 994
- 出来高 +300%
- 4,000
乖離率
- 株価（5日）
移動平均値 - -0.9%
1,003 - 株価（25日）
移動平均値 - -1.88%
1,013 - 出来高（5日）
移動平均値 - +55.04%
2,580
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 997 | 1,000 | 993 | 994 | -0.5% | 4,000 | - | -1.88% | - | - |
| 09/15 | 1,000 | 1,006 | 995 | 999 | -0.1% | 1,000 | - | -1.38% | - | - |
| 09/14 | 1,003 | 1,016 | 989 | 1,000 | -0.3% | 6,600 | - | -1.38% | - | - |
| 09/11 | 1,006 | 1,006 | 1,003 | 1,003 | -1.57% | 900 | - | -1.08% | - | - |
| 09/10 | 1,010 | 1,020 | 1,010 | 1,019 | +0.89% | 400 | - | +0.69% | - | - |
| 09/09 | 999 | 1,017 | 997 | 1,010 | +1% | 2,500 | - | 0% | - | - |
| 09/08 | 995 | 1,010 | 995 | 1,000 | +0.3% | 5,800 | - | -0.79% | - | - |
| 09/07 | 1,013 | 1,019 | 992 | 997 | -1.38% | 8,100 | - | -0.8% | - | - |
| 09/04 | 1,010 | 1,017 | 1,010 | 1,011 | 0% | 2,000 | - | +0.7% | - | - |
| 09/03 | 1,023 | 1,029 | 1,011 | 1,011 | -1.08% | 7,400 | - | +1% | - | - |
| 09/02 | 1,040 | 1,040 | 1,021 | 1,022 | -1.73% | 7,100 | - | +2.3% | - | - |
| 09/01 | 1,049 | 1,052 | 1,021 | 1,040 | -0.76% | 12,500 | - | +4.52% | - | - |
| 08/31 | 1,031 | 1,049 | 1,031 | 1,048 | +1.65% | 10,600 | - | +5.65% | - | - |
| 08/28 | 1,016 | 1,035 | 1,016 | 1,031 | +1.58% | 8,000 | - | +4.46% | - | - |
| 08/27 | 1,002 | 1,015 | 1,002 | 1,015 | +1.3% | 2,400 | - | +3.26% | - | - |
| 08/26 | 1,001 | 1,003 | 982 | 1,002 | +0.1% | 10,700 | - | +2.35% | - | - |
| 08/25 | 999 | 1,010 | 998 | 1,001 | +0.1% | 2,400 | - | +2.56% | - | - |
| 08/24 | 1,006 | 1,007 | 1,000 | 1,000 | -0.7% | 2,300 | - | +2.88% | - | - |
| 08/21 | 1,007 | 1,007 | 1,007 | 1,007 | -0.2% | 200 | - | +3.81% | - | - |
| 08/20 | 1,010 | 1,012 | 1,001 | 1,009 | +1.41% | 2,100 | - | +4.34% | - | - |
| 08/19 | 1,033 | 1,050 | 993 | 995 | -4.33% | 16,100 | - | +3.22% | - | - |
| 08/18 | 1,049 | 1,049 | 1,025 | 1,040 | +0.1% | 3,700 | - | +8.11% | - | - |
| 08/17 | 1,025 | 1,042 | 1,024 | 1,039 | +1.96% | 7,300 | - | +8.46% | - | - |
| 08/14 | 1,015 | 1,019 | 1,014 | 1,019 | +1.39% | 2,900 | - | +6.93% | - | - |
| 08/13 | 1,006 | 1,014 | 1,003 | 1,005 | -0.3% | 1,600 | - | +5.9% | - | - |
| 08/12 | 1,001 | 1,010 | 998 | 1,008 | -1.47% | 8,800 | - | +6.44% | - | - |
| 08/10 | 1,040 | 1,048 | 1,015 | 1,023 | +3.02% | 41,400 | - | +8.48% | - | - |
| 08/07 | 969 | 1,013 | 965 | 993 | +3.87% | 15,300 | - | +5.64% | - | - |
| 08/06 | 957 | 969 | 953 | 956 | -0.93% | 7,100 | - | +2.14% | - | - |
| 08/05 | 956 | 965 | 956 | 965 | +1.47% | 3,800 | - | +3.32% | - | - |
| 08/04 | 954 | 957 | 948 | 951 | +0.42% | 3,400 | - | +2.04% | - | - |
| 08/03 | 948 | 950 | 945 | 947 | -0.94% | 1,500 | - | +1.83% | - | - |
| 07/31 | 950 | 956 | 945 | 956 | +0.95% | 3,400 | - | +2.91% | - | - |
| 07/30 | 945 | 948 | 935 | 947 | 0% | 3,000 | - | +2.05% | - | - |
| 07/29 | 929 | 954 | 928 | 947 | +1.28% | 2,400 | - | +2.27% | - | - |
| 07/28 | 949 | 956 | 933 | 935 | -1.48% | 16,600 | - | +1.08% | - | - |
| 07/27 | 940 | 957 | 940 | 949 | +2.48% | 5,900 | - | +2.82% | - | - |
| 07/24 | 941 | 941 | 926 | 926 | -1.59% | 2,600 | - | +0.54% | - | - |
| 07/23 | 927 | 941 | 927 | 941 | +2.62% | 18,300 | - | +2.28% | - | - |
| 07/22 | 920 | 928 | 917 | 917 | -0.97% | 4,000 | - | -0.22% | - | - |
| 07/21 | 930 | 930 | 914 | 926 | +1.98% | 6,500 | - | +0.87% | - | - |
| 07/17 | 929 | 933 | 905 | 908 | -2.68% | 10,800 | - | -0.87% | - | - |
| 07/16 | 940 | 951 | 928 | 933 | -0.43% | 7,900 | - | +1.97% | - | - |
| 07/15 | 939 | 943 | 937 | 937 | +0.54% | 3,100 | - | +2.74% | - | - |
| 07/14 | 944 | 956 | 932 | 932 | -1.27% | 44,800 | - | +2.53% | - | - |
| 07/13 | 950 | 959 | 944 | 944 | +0.75% | 14,000 | - | +4.19% | - | - |
| 07/10 | 935 | 945 | 925 | 937 | +0.75% | 6,600 | - | +3.77% | - | - |
| 07/09 | 926 | 930 | 924 | 930 | +0.76% | 3,500 | - | +3.22% | - | - |
| 07/08 | 930 | 932 | 922 | 923 | -1.18% | 4,000 | - | +2.78% | - | - |
| 07/07 | 927 | 934 | 921 | 934 | +0.43% | 3,700 | - | +4.24% | - | - |
| 07/06 | 930 | 936 | 926 | 930 | 0% | 5,200 | - | +4.03% | - | - |
| 07/03 | 904 | 941 | 904 | 930 | +2.2% | 10,400 | - | +4.38% | - | - |
| 07/02 | 913 | 920 | 904 | 910 | +0.66% | 8,600 | - | +2.13% | - | - |
| 07/01 | 905 | 912 | 904 | 904 | +0.11% | 3,300 | - | +1.35% | - | - |
| 06/30 | 915 | 915 | 901 | 903 | -1.2% | 9,400 | - | +1.12% | - | - |
| 06/29 | 927 | 927 | 913 | 914 | -0.87% | 900 | - | +2.12% | - | - |
| 06/26 | 919 | 923 | 910 | 922 | +0.33% | 9,200 | - | +3.02% | - | - |
| 06/25 | 919 | 934 | 915 | 919 | +0.99% | 40,200 | - | +2.68% | - | - |
| 06/24 | 910 | 917 | 904 | 910 | +0.22% | 4,500 | - | +1.56% | - | - |
| 06/23 | 912 | 927 | 908 | 908 | +1% | 4,500 | - | +1.23% | - | - |
| 06/22 | 899 | 912 | 899 | 899 | -0.11% | 4,300 | - | 0% | - | - |
| 06/19 | 895 | 906 | 891 | 900 | 0% | 5,200 | - | 0% | - | - |
| 06/18 | 895 | 915 | 894 | 900 | +0.45% | 6,800 | - | -0.11% | - | - |
| 06/17 | 890 | 900 | 884 | 896 | -0.11% | 2,100 | - | -0.88% | - | - |
| 06/16 | 884 | 904 | 884 | 897 | +2.16% | 5,200 | - | -0.99% | - | - |
| 06/15 | 886 | 900 | 870 | 878 | 0% | 9,500 | - | -3.41% | - | - |
| 06/12 | 869 | 879 | 861 | 878 | +2.09% | 5,300 | - | -3.94% | - | - |
| 06/11 | 861 | 863 | 846 | 860 | -0.12% | 11,600 | - | -6.42% | - | - |
| 06/10 | 870 | 874 | 860 | 861 | -1.15% | 5,800 | - | -6.72% | - | - |
| 06/09 | 870 | 885 | 870 | 871 | +0.93% | 5,500 | - | -6.04% | - | - |
| 06/08 | 856 | 877 | 856 | 863 | -2.04% | 10,000 | - | -7.3% | - | - |
| 06/05 | 863 | 889 | 863 | 881 | +1.73% | 11,100 | - | -5.98% | - | - |
| 06/04 | 874 | 875 | 859 | 866 | -1.03% | 10,400 | - | -7.87% | - | - |
| 06/03 | 865 | 890 | 864 | 875 | +1.04% | 8,200 | - | -7.41% | - | - |
| 06/02 | 880 | 880 | 849 | 866 | -1.03% | 19,000 | - | -9.13% | - | - |
| 06/01 | 916 | 917 | 865 | 875 | -4.89% | 36,700 | - | -9.51% | - | - |
| 05/29 | 935 | 940 | 920 | 920 | -1.08% | 12,600 | - | -5.54% | - | - |
| 05/28 | 935 | 940 | 927 | 930 | -0.75% | 5,000 | - | -4.42% | - | - |
| 05/27 | 952 | 952 | 932 | 937 | -1.26% | 13,500 | - | -3.7% | - | - |
| 05/26 | 946 | 950 | 923 | 949 | +3.6% | 12,600 | - | -2.47% | - | - |
| 05/25 | 930 | 930 | 914 | 916 | -1.4% | 13,500 | - | -5.76% | - | - |
| 05/22 | 928 | 948 | 920 | 929 | -0.32% | 12,800 | - | -4.33% | - | - |
| 05/21 | 935 | 940 | 920 | 932 | -0.11% | 16,000 | - | -3.92% | - | - |
| 05/20 | 960 | 968 | 921 | 933 | -3.81% | 29,200 | - | -3.72% | - | - |
| 05/19 | 949 | 973 | 940 | 970 | +5.43% | 28,700 | - | +0.41% | - | - |
| 05/18 | 923 | 928 | 920 | 920 | -0.33% | 12,900 | - | -4.47% | - | - |
| 05/15 | 953 | 978 | 923 | 923 | -4.45% | 21,200 | - | -3.85% | - | - |
| 05/14 | 970 | 979 | 962 | 966 | +0.1% | 8,800 | - | +0.84% | - | - |
| 05/13 | 965 | 975 | 962 | 965 | -0.52% | 4,400 | - | +1.15% | - | - |
| 05/12 | 980 | 984 | 959 | 970 | -1.32% | 22,100 | - | +2.11% | - | - |
| 05/11 | 1,019 | 1,025 | 983 | 983 | -3.53% | 37,100 | - | +3.91% | - | - |
| 05/08 | 975 | 1,029 | 961 | 1,019 | +5.6% | 54,800 | - | +8.17% | - | - |
| 05/07 | 968 | 999 | 956 | 965 | +0.42% | 30,300 | - | +2.99% | - | - |
| 05/01 | 973 | 973 | 955 | 961 | -0.52% | 12,200 | - | +2.78% | - | - |
| 04/30 | 982 | 1,028 | 965 | 966 | -3.11% | 35,100 | - | +3.65% | - | - |
| 04/28 | 962 | 1,025 | 943 | 997 | +2.36% | 67,400 | - | +7.44% | - | - |
| 04/27 | 1,002 | 1,019 | 959 | 974 | -2.21% | 58,500 | - | +5.53% | - | - |
| 04/24 | 1,061 | 1,071 | 993 | 996 | -6.74% | 107,000 | - | +8.5% | - | - |
| 04/23 | 1,155 | 1,155 | 1,021 | 1,068 | -11.88% | 229,600 | - | +16.98% | - | - |
| 04/22 | 1,229 | 1,347 | 1,137 | 1,212 | +15.1% | 1,014,900 | - | +33.92% | - | - |
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 | 650 5/11 4/2 | 450 1/22 | 22,000 2/6 | - | - | +6.93% 3/25 | -13.81% 11/13 |
| 2009年 3月期 | 495 5/29 | 203 3/18 | 27,000 10/1 | - | - | +18.35% 5/15 | -26.75% 3/18 |
| 2010年 3月期 | 375 3/29 3/26 | 249 4/7 | 29,000 12/11 | - | - | +16.28% 7/7 | -11.16% 5/20 |
| 2011年 3月期 | 398 3/25 | 257 3/15 | 47,000 3/15 12/27 | 82億3382万 | 53億1681万 | +15.14% 4/25 | -16.08% 3/15 |
| 2012年 3月期 | 435 4/26 4/25 | 353 8/9 | 76,000 4/25 | 89億9928万 | 73億286万 | +5.31% 1/11 | -10.24% 5/16 |
| 2013年 3月期 | 465 3/27 3/26 | 322 11/9 | 17,000 3/27 3/26 | 96億1992万 | 66億6153万 | +12.13% 3/26 | -9.27% 5/18 |
| 2014年 3月期 | 572 1/29 | 415 4/2 | 78,400 12/16 | 118億3377万 | 85億8552万 | +12.98% 5/13 | -8.26% 6/7 |
| 2015年 3月期 | 550 7/15 | 467 7/18 | 44,600 7/15 | 113億7863万 | 96億6149万 | +5.59% 6/23 | -6.1% 10/16 |
| 2016年 3月期 | 605 7/27 7/24 他2件 | 474 2/12 | 99,200 12/1 | 125億1649万 | 98億631万 | +8.53% 6/2 | -7.16% 2/12 |
| 2017年 3月期 | 590 3/6 | 453 6/24 | 136,900 12/1 | 122億617万 | 93億7185万 | +6.41% 12/1 | -8.28% 6/24 |
| 2018年 3月期 | 894 2/27 | 533 4/13 | 757,200 8/17 | 184億9545万 | 110億2693万 | +19.63% 8/17 | -9.03% 4/16 |
| 2019年 3月期 | 838 4/2 | 517 12/25 | 109,000 5/29 | 173億3690万 | 106億9591万 | +9.4% 1/29 | -16.47% 12/25 |
| 2020年 3月期 | 590 10/29 10/28 他2件 | 352 3/24 | 262,700 3/24 | 122億617万 | 72億8232万 | +10.65% 10/28 | -24.46% 3/24 |
| 2021年 3月期 | 590 2/12 | 365 4/6 | 130,700 8/6 | 122億617万 | 75億5127万 | +11.13% 6/10 | -4.9% 8/12 |
| 2022年 3月期 | 716 10/21 | 511 4/27 4/23 | 287,100 10/21 | 148億1291万 | 105億7178万 | +10.89% 10/22 | -9.56% 1/21 |
| 2023年 3月期 | 633 5/25 | 554 11/9 | 40,400 5/23 | 130億9577万 | 114億6138万 | +5.56% 5/25 | -4.3% 5/16 |
| 2024年 3月期 | 938 2/13 | 580 4/3 | 42,400 8/10 | 194億574万 | 119億9928万 | +10.84% 1/19 | -5.63% 10/4 |
| 2025年 3月期 | 909 4/1 | 660 8/6 8/5 | 70,900 12/6 | 188億577万 | 136億5436万 | +7.74% 1/20 | -21.8% 8/5 |
| 2026年 3月期 | 984 3/27 | 688 4/7 | 43,400 4/28 | 203億5741万 | 142億3363万 | +33.89% 4/22 | -5.63% 3/12 |
| 最新 | 994 2026/9/16 | 4,000 | 205億6429万 | -1.88% 1,013 | |||
年間値上がり率
- 1998/12/28 vs 1997/12/29
- -44%（0.56倍）
- 1999/12/29 vs 1998/12/28
- -41%（0.59倍）
- 2000/12/28 vs 1999/12/29
- 21%（1.21倍）
- 2001/12/28 vs 2000/12/28
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/26 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/27 vs 2003/12/26
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/27
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/26 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/29 vs 2007/12/26
- -36%（0.64倍）
- 2009/12/28 vs 2008/12/29
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/28
- 0%（1倍）
- 2011/12/27 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/27
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 33%（1.33倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/09/16 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
203円（2009/03/18） - 390%（4.9倍）
994円（9/16）
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。
