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
10/02	2,355	2,375	2,195	2,221	-5.65%	338,400	-	-12.42%	-	-
10/01	2,395	2,428	2,307	2,354	-1.05%	275,100	-	-7.61%	-	-
09/30	2,357	2,409	2,355	2,379	+0.08%	28,900	-	-6.89%	-	-
09/29	2,440	2,498	2,322	2,377	-2.62%	349,400	-	-7.08%	-	-
09/28	2,598	2,610	2,431	2,441	-5.35%	262,500	-	-4.69%	-	-
09/25	2,604	2,604	2,576	2,579	-0.85%	2,900	-	+0.66%	-	-
09/24	2,573	2,603	2,567	2,601	+1.25%	9,700	-	+1.72%	-	-
09/18	2,573	2,579	2,566	2,569	-0.16%	3,200	-	+0.59%	-	-
09/17	2,561	2,583	2,561	2,573	+0.51%	1,800	-	+0.86%	-	-
09/16	2,575	2,578	2,560	2,560	-0.58%	1,800	-	+0.39%	-	-
09/15	2,572	2,587	2,571	2,575	-0.27%	1,000	-	+1.26%	-	-
09/14	2,601	2,601	2,571	2,582	+0.82%	2,000	-	+2.5%	-	-
09/11	2,551	2,580	2,551	2,561	0%	3,900	-	+2.69%	-	-
09/10	2,552	2,587	2,552	2,561	+0.04%	1,700	-	+3.64%	-	-
09/09	2,593	2,593	2,560	2,560	-1.27%	3,100	-	+4.62%	-	-
09/08	2,591	2,601	2,583	2,593	-0.84%	2,400	-	+6.93%	-	-
09/07	2,606	2,637	2,603	2,615	+0.77%	5,800	-	+8.82%	-	-
09/04	2,591	2,595	2,551	2,595	-0.38%	2,900	-	+8.9%	-	-
09/03	2,641	2,641	2,601	2,605	+0.15%	1,600	-	+10.33%	-	-
09/02	2,651	2,679	2,601	2,601	-1.81%	9,500	-	+11.25%	-	-
09/01	2,621	2,650	2,614	2,649	+0.65%	4,300	-	+14.53%	-	-
08/31	2,564	2,639	2,564	2,632	+2.73%	12,900	-	+15.14%	-	-
08/28	2,535	2,562	2,525	2,562	+1.07%	6,300	-	+13.41%	-	-
08/27	2,535	2,564	2,530	2,535	+0.12%	6,700	-	+13.47%	-	-
08/26	2,564	2,579	2,530	2,532	+0.52%	7,200	-	+14.57%	-	-
08/25	2,525	2,567	2,518	2,519	-0.04%	8,100	-	+15.34%	-	-
08/24	2,457	2,520	2,457	2,520	+2.61%	7,900	-	+16.83%	-	-
08/21	2,452	2,484	2,447	2,456	+0.16%	6,800	-	+15.25%	-	-
08/20	2,453	2,474	2,431	2,452	-0.12%	11,400	-	+16.37%	-	-
08/19	2,464	2,474	2,454	2,455	-0.32%	7,800	-	+17.92%	-	-
08/18	2,538	2,538	2,440	2,463	-2.38%	23,900	-	+19.68%	-	-
08/17	2,498	2,553	2,460	2,523	+1.53%	31,300	-	+24.16%	-	-
08/14	2,548	2,548	2,474	2,485	-2.55%	27,500	-	+24%	-	-
08/13	2,790	2,850	2,461	2,550	+6.69%	190,300	-	+28.92%	-	-
08/12	2,390	2,390	2,390	2,390	+20.1%	3,000	-	+22.5%	-	-
08/10	1,985	2,030	1,985	1,990	+1.63%	2,500	-	+3.27%	-	-
08/07	1,976	1,980	1,958	1,958	-0.91%	1,400	-	+2.03%	-	-
08/06	1,927	1,986	1,927	1,976	+1.02%	1,900	-	+3.51%	-	-
08/05	1,987	1,987	1,929	1,956	-2.69%	2,500	-	+3.11%	-	-
08/04	2,012	2,038	1,982	2,010	-1.42%	2,600	-	+6.52%	-	-
08/03	2,200	2,210	2,008	2,039	-3.36%	7,300	-	+8.86%	-	-
07/31	2,090	2,143	2,090	2,110	+2.78%	6,900	-	+13.5%	-	-
07/30	2,076	2,090	2,032	2,053	+1.13%	5,100	-	+11.45%	-	-
07/29	1,978	2,050	1,978	2,030	+2.63%	2,500	-	+11.11%	-	-
07/28	1,985	1,987	1,966	1,978	-0.35%	5,200	-	+9.16%	-	-
07/27	1,950	2,000	1,929	1,985	+1.79%	6,800	-	+10.34%	-	-
07/24	1,928	1,959	1,928	1,950	+1.25%	1,600	-	+9.24%	-	-
07/23	1,935	1,980	1,913	1,926	-0.67%	5,200	-	+8.75%	-	-
07/22	1,899	1,939	1,898	1,939	+2.7%	4,400	-	+10.23%	-	-
07/21	1,860	1,888	1,860	1,888	+1.89%	4,000	-	+8.13%	-	-
07/17	1,869	1,878	1,851	1,853	-0.32%	2,400	-	+6.8%	-	-
07/16	1,847	1,859	1,847	1,859	+0.65%	600	-	+7.71%	-	-
07/15	1,836	1,859	1,836	1,847	+0.11%	1,800	-	+7.57%	-	-
07/14	1,846	1,869	1,843	1,845	+0.11%	1,900	-	+7.96%	-	-
07/13	1,869	1,874	1,841	1,843	+0.77%	2,800	-	+8.35%	-	-
07/10	1,840	1,897	1,828	1,829	+0.66%	2,300	-	+8.03%	-	-
07/09	1,827	1,827	1,811	1,817	0%	1,200	-	+7.77%	-	-
07/08	1,889	1,889	1,792	1,817	-3.3%	8,700	-	+8.15%	-	-
07/07	1,839	1,879	1,809	1,879	+3.81%	5,600	-	+12.31%	-	-
07/06	1,785	1,810	1,785	1,810	+1.4%	5,400	-	+8.84%	-	-
07/03	1,710	1,799	1,690	1,785	+5.37%	7,400	-	+7.72%	-	-
07/02	1,700	1,710	1,685	1,694	+0.71%	2,100	-	+2.6%	-	-
07/01	1,706	1,718	1,676	1,682	-1.06%	2,000	-	+2%	-	-
06/30	1,693	1,700	1,673	1,700	+1.55%	2,100	-	+3.28%	-	-
06/29	1,692	1,692	1,674	1,674	-0.42%	1,900	-	+1.82%	-	-
06/26	1,687	1,687	1,677	1,681	-0.36%	1,500	-	+2.38%	-	-
06/25	1,676	1,689	1,676	1,687	+0.48%	1,300	-	+2.87%	-	-
06/24	1,687	1,687	1,655	1,679	+1.27%	6,100	-	+2.57%	-	-
06/23	1,654	1,689	1,640	1,658	+0.61%	4,800	-	+1.47%	-	-
06/22	1,662	1,679	1,648	1,648	+1.42%	6,100	-	+0.98%	-	-
06/19	1,620	1,625	1,618	1,625	+0.31%	1,800	-	-0.55%	-	-
06/18	1,620	1,620	1,618	1,620	0%	3,500	-	-0.25%	-	-
06/17	1,612	1,620	1,609	1,620	+0.68%	5,600	-	+0.25%	-	-
06/16	1,619	1,619	1,607	1,609	-0.68%	2,300	-	+0.19%	-	-
06/15	1,636	1,636	1,620	1,620	-0.25%	1,200	-	+1.38%	-	-
06/12	1,639	1,657	1,614	1,624	-0.92%	2,200	-	+2.27%	-	-
06/11	1,645	1,657	1,608	1,639	-0.36%	3,600	-	+3.8%	-	-
06/10	1,642	1,645	1,642	1,645	+0.18%	1,000	-	+4.71%	-	-
06/09	1,657	1,657	1,642	1,642	-0.18%	700	-	+5.19%	-	-
06/08	1,658	1,658	1,613	1,645	-0.78%	4,700	-	+6.06%	-	-
06/05	1,658	1,658	1,636	1,658	+0.06%	1,600	-	+7.52%	-	-
06/04	1,667	1,667	1,646	1,657	+0.55%	2,500	-	+8.16%	-	-
06/03	1,621	1,648	1,618	1,648	+1.1%	4,200	-	+8.28%	-	-
06/02	1,656	1,656	1,630	1,630	-0.79%	1,700	-	+7.73%	-	-
06/01	1,650	1,656	1,642	1,643	+0.06%	3,600	-	+9.31%	-	-
05/29	1,640	1,642	1,631	1,642	-0.36%	3,200	-	+9.98%	-	-
05/28	1,600	1,648	1,598	1,648	+2.68%	5,400	-	+11.13%	-	-
05/27	1,647	1,650	1,603	1,605	-2.31%	3,700	-	+8.89%	-	-
05/26	1,623	1,674	1,623	1,643	-0.18%	3,100	-	+12.15%	-	-
05/25	1,630	1,678	1,618	1,646	+1.04%	5,700	-	+12.97%	-	-
05/22	1,610	1,670	1,601	1,629	+1.75%	4,800	-	+12.66%	-	-
05/21	1,676	1,676	1,600	1,601	+0.31%	7,700	-	+11.49%	-	-
05/20	1,610	1,610	1,588	1,596	-1.3%	5,700	-	+11.84%	-	-
05/19	1,586	1,648	1,560	1,617	-4.38%	25,100	-	+13.87%	-	-
05/18	1,691	1,691	1,691	1,691	+21.57%	7,700	-	+19.76%	-	-
05/15	1,400	1,414	1,391	1,391	-0.86%	1,100	-	-0.64%	-	-
05/14	1,403	1,403	1,403	1,403	+0.94%	200	-	+0.21%	-	-
05/13	1,390	1,390	1,390	1,390	0%	100	-	-0.71%	-	-
05/12	1,390	1,390	1,390	1,390	+0.14%	100	-	-0.79%	-	-
05/11	1,388	1,388	1,388	1,388	+0.07%	200	-	-1%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 12月期	1,170 117 6/3	700 70 3/13 70 3/12 他3件	12,900 129,000 6/3	-	-	15億3888万 12/30
2010年 12月期	1,270 127 5/13	810 81 2/12 81 1/7	10,600 106,000 5/13	22億7253万	14億4941万	19億5044万 12/30
2011年 12月期	1,580 158 12/14 158 11/24	800 80 3/17 80 3/16 他2件	10,600 106,000 7/5	28億2725万	14億3152万	24億1569万 12/30
2012年 12月期	1,470 147 2/13	1,090 109 11/19 109 6/28 他3件	4,700 47,000 5/23	26億3041万	19億5044万	22億5464万 12/28
2013年 12月期	2,290 229 5/14	1,230 123 1/4	13,400 134,000 12/11	40億9772万	22億96万	29億4065万 12/30
2014年 12月期	2,290 229 1/28	1,550 155 10/16	8,400 84,000 1/9	40億9792万	27億7370万	24億6921万 12/30
2015年 12月期	3,040 304 4/8	1,550 155 1/8 155 1/7	255,500 2,555,000 4/8	54億4004万	27億7370万	25億1476万 12/30
2016年 12月期	1,680 168 12/2	1,280 128 6/24	12,600 126,000 12/2	30億633万	22億9054万	24億2228万 12/30
2017年 12月期	2,200 220 6/23	1,560 156 4/24	14,800 148,000 6/23	39億3687万	27億9160万	29億6139万 12/29
2018年 12月期	2,100 1/26 1/24 他4件	1,480 12/26	15,400 12/25	37億5792万	26億4844万	25億7722万 12/28
2019年 12月期	2,200 11/13	1,650 1/4	13,800 11/14	39億3687万	29億5265万	30億1487万 12/30
2020年 12月期	1,990 1/8	1,368 9/9	6,800 5/11	35億6107万	24億4801万	21億1591万 12/30
2021年 12月期	1,915 12/13	1,367 1/5 1/4	3,100 6/7	34億2686万	24億4622万	26億6511万 12/30
2022年 12月期	2,077 12/14	1,580 3/9 3/8	6,100 6/16	37億1676万	28億2738万	28億3185万 12/30
2023年 12月期	1,959 3/27	1,470 11/15	4,600 5/10	35億560万	26億3054万	23億2969万 12/29
2024年 12月期	1,656 11/7	1,450 8/8	5,800 12/16	29億6339万	25億9475万	23億3582万 12/30
2025年 12月期	1,779 8/8	1,350 4/10	34,600 4/28	31億8349万	24億1580万	22億5466万 12/30
最新	2,221 2026/10/2		338,400	39億7445万

フジコピアン（7957）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート