フジコピアン（7957）の時価総額の推移
- 2009年12月30日
- 15億3888万
- 2010年12月30日
- 19億5044万
- 2011年12月30日
- 24億1569万
- 2012年12月28日
- 22億5464万
- 2013年12月30日
- 29億4065万
- 2014年12月30日
- 24億6921万
- 2015年12月30日
- 25億1476万
- 2016年12月30日
- 24億2228万
- 2017年12月29日
- 29億6139万
- 2018年12月28日
- 25億7722万
- 2019年12月30日
- 30億1487万
- 2020年12月30日
- 21億1591万
- 2021年12月30日
- 26億6511万
- 2022年12月30日
- 28億3185万
- 2023年12月29日
- 23億2969万
- 2024年12月30日
- 23億3582万
- 2025年12月30日
- 22億5466万
2026/03/23～2026/08/24
株価＆時価総額の推移
| 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 | ||||||||||
| 08/24 | 2,457 | 2,520 | 2,457 | 2,520 | +2.61% | 7,900 | 45億950万 | +16.83% | 3.12 | 0.45 |
| 08/21 | 2,452 | 2,484 | 2,447 | 2,456 | +0.16% | 6,800 | 43億9498万 | +15.25% | 3.04 | 0.44 |
| 08/20 | 2,453 | 2,474 | 2,431 | 2,452 | -0.12% | 11,400 | 43億8782万 | +16.37% | 3.03 | 0.44 |
| 08/19 | 2,464 | 2,474 | 2,454 | 2,455 | -0.32% | 7,800 | 43億9319万 | +17.92% | 3.04 | 0.44 |
| 08/18 | 2,538 | 2,538 | 2,440 | 2,463 | -2.38% | 23,900 | 44億750万 | +19.68% | 3.05 | 0.44 |
| 08/17 | 2,498 | 2,553 | 2,460 | 2,523 | +1.53% | 31,300 | 45億1487万 | +24.16% | 3.12 | 0.45 |
| 08/14 | 2,548 | 2,548 | 2,474 | 2,485 | -2.55% | 27,500 | 44億4687万 | +24% | 3.08 | 0.45 |
| 08/13 | 2,790 | 2,850 | 2,461 | 2,550 | +6.69% | 190,300 | 45億6319万 | +28.92% | 3.16 | 0.46 |
| 08/12 | 2,390 | 2,390 | 2,390 | 2,390 | +20.1% | 3,000 | 42億7687万 | +22.5% | 2.96 | 0.43 |
| 08/10 | 1,985 | 2,030 | 1,985 | 1,990 | +1.63% | 2,500 | 35億6107万 | +3.27% | 2.46 | 0.36 |
| 08/07 | 1,976 | 1,980 | 1,958 | 1,958 | -0.91% | 1,400 | 35億381万 | +2.03% | 2.42 | 0.35 |
| 08/06 | 1,927 | 1,986 | 1,927 | 1,976 | +1.02% | 1,900 | 35億3602万 | +3.51% | 2.45 | 0.36 |
| 08/05 | 1,987 | 1,987 | 1,929 | 1,956 | -2.69% | 2,500 | 35億23万 | +3.11% | 2.42 | 0.35 |
| 08/04 | 2,012 | 2,038 | 1,982 | 2,010 | -1.42% | 2,600 | 35億9686万 | +6.52% | 2.49 | 0.36 |
| 08/03 | 2,200 | 2,210 | 2,008 | 2,039 | -3.36% | 7,300 | 36億4876万 | +8.86% | 2.52 | 0.37 |
| 07/31 | 2,090 | 2,143 | 2,090 | 2,110 | +2.78% | 6,900 | 37億7581万 | +13.5% | 2.61 | 0.38 |
| 07/30 | 2,076 | 2,090 | 2,032 | 2,053 | +1.13% | 5,100 | 36億7381万 | +11.45% | 2.54 | 0.37 |
| 07/29 | 1,978 | 2,050 | 1,978 | 2,030 | +2.63% | 2,500 | 36億3265万 | +11.11% | 2.51 | 0.36 |
| 07/28 | 1,985 | 1,987 | 1,966 | 1,978 | -0.35% | 5,200 | 35億3960万 | +9.16% | 2.45 | 0.36 |
| 07/27 | 1,950 | 2,000 | 1,929 | 1,985 | +1.79% | 6,800 | 35億5213万 | +10.34% | 2.46 | 0.36 |
| 07/24 | 1,928 | 1,959 | 1,928 | 1,950 | +1.25% | 1,600 | 34億8949万 | +9.24% | 2.41 | 0.35 |
| 07/23 | 1,935 | 1,980 | 1,913 | 1,926 | -0.67% | 5,200 | 34億4655万 | +8.75% | 2.38 | 0.35 |
| 07/22 | 1,899 | 1,939 | 1,898 | 1,939 | +2.7% | 4,400 | 34億6981万 | +10.23% | 2.4 | 0.35 |
| 07/21 | 1,860 | 1,888 | 1,860 | 1,888 | +1.89% | 4,000 | 33億7855万 | +8.13% | 2.34 | 0.34 |
| 07/17 | 1,869 | 1,878 | 1,851 | 1,853 | -0.32% | 2,400 | 33億1591万 | +6.8% | 2.29 | 0.33 |
| 07/16 | 1,847 | 1,859 | 1,847 | 1,859 | +0.65% | 600 | 33億2665万 | +7.71% | 2.3 | 0.33 |
| 07/15 | 1,836 | 1,859 | 1,836 | 1,847 | +0.11% | 1,800 | 33億518万 | +7.57% | 2.29 | 0.33 |
| 07/14 | 1,846 | 1,869 | 1,843 | 1,845 | +0.11% | 1,900 | 33億160万 | +7.96% | 2.28 | 0.33 |
| 07/13 | 1,869 | 1,874 | 1,841 | 1,843 | +0.77% | 2,800 | 32億9802万 | +8.35% | 2.28 | 0.33 |
| 07/10 | 1,840 | 1,897 | 1,828 | 1,829 | +0.66% | 2,300 | 32億7297万 | +8.03% | 2.26 | 0.33 |
| 07/09 | 1,827 | 1,827 | 1,811 | 1,817 | 0% | 1,200 | 32億5149万 | +7.77% | 2.25 | 0.33 |
| 07/08 | 1,889 | 1,889 | 1,792 | 1,817 | -3.3% | 8,700 | 32億5149万 | +8.15% | 2.25 | 0.33 |
| 07/07 | 1,839 | 1,879 | 1,809 | 1,879 | +3.81% | 5,600 | 33億6244万 | +12.31% | 2.33 | 0.34 |
| 07/06 | 1,785 | 1,810 | 1,785 | 1,810 | +1.4% | 5,400 | 32億3897万 | +8.84% | 2.24 | 0.33 |
| 07/03 | 1,710 | 1,799 | 1,690 | 1,785 | +5.37% | 7,400 | 31億9423万 | +7.72% | 2.21 | 0.32 |
| 07/02 | 1,700 | 1,710 | 1,685 | 1,694 | +0.71% | 2,100 | 30億3139万 | +2.6% | 2.1 | 0.3 |
| 07/01 | 1,706 | 1,718 | 1,676 | 1,682 | -1.06% | 2,000 | 30億991万 | +2% | 2.08 | 0.3 |
| 06/30 | 1,693 | 1,700 | 1,673 | 1,700 | +1.55% | 2,100 | 30億4212万 | +3.28% | 2.1 | 0.3 |
| 06/29 | 1,692 | 1,692 | 1,674 | 1,674 | -0.42% | 1,900 | 29億9560万 | +1.82% | 2.07 | 0.3 |
| 06/26 | 1,687 | 1,687 | 1,677 | 1,681 | -0.36% | 1,500 | 30億812万 | +2.38% | 2.08 | 0.3 |
| 06/25 | 1,676 | 1,689 | 1,676 | 1,687 | +0.48% | 1,300 | 30億1886万 | +2.87% | 2.09 | 0.3 |
| 06/24 | 1,687 | 1,687 | 1,655 | 1,679 | +1.27% | 6,100 | 30億454万 | +2.57% | 2.08 | 0.3 |
| 06/23 | 1,654 | 1,689 | 1,640 | 1,658 | +0.61% | 4,800 | 29億6696万 | +1.47% | 2.05 | 0.3 |
| 06/22 | 1,662 | 1,679 | 1,648 | 1,648 | +1.42% | 6,100 | 29億4907万 | +0.98% | 2.04 | 0.29 |
| 06/19 | 1,620 | 1,625 | 1,618 | 1,625 | +0.31% | 1,800 | 29億791万 | -0.55% | 2.01 | 0.29 |
| 06/18 | 1,620 | 1,620 | 1,618 | 1,620 | 0% | 3,500 | 28億9896万 | -0.25% | 2 | 0.29 |
| 06/17 | 1,612 | 1,620 | 1,609 | 1,620 | +0.68% | 5,600 | 28億9896万 | +0.25% | 2 | 0.29 |
| 06/16 | 1,619 | 1,619 | 1,607 | 1,609 | -0.68% | 2,300 | 28億7928万 | +0.19% | 1.99 | 0.29 |
| 06/15 | 1,636 | 1,636 | 1,620 | 1,620 | -0.25% | 1,200 | 28億9896万 | +1.38% | 2 | 0.29 |
| 06/12 | 1,639 | 1,657 | 1,614 | 1,624 | -0.92% | 2,200 | 29億612万 | +2.27% | 2.01 | 0.29 |
| 06/11 | 1,645 | 1,657 | 1,608 | 1,639 | -0.36% | 3,600 | 29億3296万 | +3.8% | 2.03 | 0.29 |
| 06/10 | 1,642 | 1,645 | 1,642 | 1,645 | +0.18% | 1,000 | 29億4370万 | +4.71% | 2.04 | 0.29 |
| 06/09 | 1,657 | 1,657 | 1,642 | 1,642 | -0.18% | 700 | 29億3833万 | +5.19% | 2.03 | 0.29 |
| 06/08 | 1,658 | 1,658 | 1,613 | 1,645 | -0.78% | 4,700 | 29億4370万 | +6.06% | 2.04 | 0.29 |
| 06/05 | 1,658 | 1,658 | 1,636 | 1,658 | +0.06% | 1,600 | 29億6696万 | +7.52% | 2.05 | 0.3 |
| 06/04 | 1,667 | 1,667 | 1,646 | 1,657 | +0.55% | 2,500 | 29億6517万 | +8.16% | 2.05 | 0.29 |
| 06/03 | 1,621 | 1,648 | 1,618 | 1,648 | +1.1% | 4,200 | 29億4907万 | +8.28% | 2.04 | 0.29 |
| 06/02 | 1,656 | 1,656 | 1,630 | 1,630 | -0.79% | 1,700 | 29億1686万 | +7.73% | 2.02 | 0.29 |
| 06/01 | 1,650 | 1,656 | 1,642 | 1,643 | +0.06% | 3,600 | 29億4012万 | +9.31% | 2.03 | 0.29 |
| 05/29 | 1,640 | 1,642 | 1,631 | 1,642 | -0.36% | 3,200 | 29億3833万 | +9.98% | 2.03 | 0.29 |
| 05/28 | 1,600 | 1,648 | 1,598 | 1,648 | +2.68% | 5,400 | 29億4907万 | +11.13% | 2.04 | 0.29 |
| 05/27 | 1,647 | 1,650 | 1,603 | 1,605 | -2.31% | 3,700 | 28億7212万 | +8.89% | 1.99 | 0.29 |
| 05/26 | 1,623 | 1,674 | 1,623 | 1,643 | -0.18% | 3,100 | 29億4012万 | +12.15% | 2.03 | 0.29 |
| 05/25 | 1,630 | 1,678 | 1,618 | 1,646 | +1.04% | 5,700 | 29億4549万 | +12.97% | 2.04 | 0.29 |
| 05/22 | 1,610 | 1,670 | 1,601 | 1,629 | +1.75% | 4,800 | 29億1507万 | +12.66% | 2.02 | 0.29 |
| 05/21 | 1,676 | 1,676 | 1,600 | 1,601 | +0.31% | 7,700 | 28億6496万 | +11.49% | 1.98 | 0.28 |
| 05/20 | 1,610 | 1,610 | 1,588 | 1,596 | -1.3% | 5,700 | 28億5602万 | +11.84% | 1.98 | 0.28 |
| 05/19 | 1,586 | 1,648 | 1,560 | 1,617 | -4.38% | 25,100 | 28億9360万 | +13.87% | 2 | 0.29 |
| 05/18 | 1,691 | 1,691 | 1,691 | 1,691 | +21.57% | 7,700 | 30億2602万 | +19.76% | 2.09 | 0.3 |
| 05/15 | 1,400 | 1,414 | 1,391 | 1,391 | -0.86% | 1,100 | 24億8917万 | -0.64% | 1.72 | 0.25 |
| 05/14 | 1,403 | 1,403 | 1,403 | 1,403 | +0.94% | 200 | 25億1065万 | +0.21% | 1.74 | 0.25 |
| 05/13 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 100 | 24億8738万 | -0.71% | 1.72 | 0.25 |
| 05/12 | 1,390 | 1,390 | 1,390 | 1,390 | +0.14% | 100 | 24億8738万 | -0.79% | 1.72 | 0.25 |
| 05/11 | 1,388 | 1,388 | 1,388 | 1,388 | +0.07% | 200 | 24億8380万 | -1% | 1.72 | 0.25 |
| 05/08 | 1,435 | 1,435 | 1,386 | 1,387 | -4.41% | 1,800 | 24億8201万 | -1.14% | 1.72 | 0.25 |
| 05/07 | 1,380 | 1,451 | 1,378 | 1,451 | +4.99% | 3,500 | 25億9654万 | +3.42% | 1.8 | 0.26 |
| 05/01 | 1,382 | 1,392 | 1,382 | 1,382 | -0.72% | 400 | 24億7307万 | -1.5% | 1.71 | 0.25 |
| 04/30 | 1,412 | 1,412 | 1,382 | 1,392 | -1.76% | 2,100 | 24億9096万 | -1% | 1.72 | 0.25 |
| 04/28 | 1,413 | 1,441 | 1,413 | 1,417 | +0.28% | 600 | 25億3570万 | +0.71% | 1.75 | 0.25 |
| 04/27 | 1,471 | 1,471 | 1,413 | 1,413 | -0.21% | 1,300 | 25億2854万 | +0.36% | 1.75 | 0.25 |
| 04/24 | 1,416 | 1,416 | 1,416 | 1,416 | 0% | 200 | 25億3391万 | +0.43% | 1.75 | 0.25 |
| 04/23 | 1,416 | 1,416 | 1,416 | 1,416 | +2.16% | 100 | 25億3391万 | +0.35% | 1.75 | 0.25 |
| 04/21 | 1,408 | 1,408 | 1,386 | 1,386 | +0.43% | 300 | 24億8022万 | -1.91% | 1.72 | 0.25 |
| 04/17 | 1,423 | 1,423 | 1,377 | 1,380 | -1.92% | 1,200 | 24億6949万 | -2.4% | 1.71 | 0.25 |
| 04/15 | 1,411 | 1,411 | 1,383 | 1,407 | -0.28% | 800 | 25億1780万 | -0.71% | 1.74 | 0.25 |
| 04/14 | 1,411 | 1,411 | 1,411 | 1,411 | +1.29% | 100 | 25億2496万 | -0.56% | 1.75 | 0.25 |
| 04/10 | 1,403 | 1,403 | 1,393 | 1,393 | -2.11% | 400 | 24億9275万 | -1.9% | 1.72 | 0.25 |
| 04/09 | 1,390 | 1,423 | 1,389 | 1,423 | +3.34% | 600 | 25億4644万 | +0.07% | 1.76 | 0.25 |
| 04/07 | 1,377 | 1,377 | 1,377 | 1,377 | -0.07% | 300 | 24億6412万 | -3.3% | 1.7 | 0.25 |
| 04/06 | 1,387 | 1,387 | 1,374 | 1,378 | -0.86% | 700 | 24億6591万 | -3.57% | 1.71 | 0.25 |
| 04/03 | 1,400 | 1,401 | 1,390 | 1,390 | -2.04% | 1,200 | 24億8738万 | -2.93% | 1.72 | 0.25 |
| 04/02 | 1,427 | 1,427 | 1,415 | 1,419 | +1.57% | 1,700 | 25億3928万 | -1.11% | 1.76 | 0.25 |
| 04/01 | 1,396 | 1,397 | 1,396 | 1,397 | 0% | 300 | 24億9991万 | -2.72% | 1.73 | 0.25 |
| 03/31 | 1,397 | 1,397 | 1,397 | 1,397 | 0% | 100 | 24億9991万 | -2.78% | 1.73 | 0.27 |
| 03/30 | 1,397 | 1,397 | 1,397 | 1,397 | -0.92% | 200 | 24億9991万 | -2.92% | 1.73 | 0.27 |
| 03/27 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 100 | 25億2317万 | -2.15% | 1.74 | 0.27 |
| 03/26 | 1,402 | 1,410 | 1,402 | 1,410 | +0.36% | 200 | 25億2317万 | -2.29% | 1.74 | 0.27 |
| 03/25 | 1,402 | 1,407 | 1,401 | 1,405 | -1.06% | 1,200 | 25億1422万 | -2.7% | 1.74 | 0.27 |
| 03/24 | 1,413 | 1,420 | 1,413 | 1,420 | +1.43% | 700 | 25億4107万 | -1.87% | 1.76 | 0.27 |
| 03/23 | 1,440 | 1,440 | 1,389 | 1,400 | -2.78% | 6,400 | 25億528万 | -3.38% | 1.73 | 0.27 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | 2,520 2026/8/24 | 7,900 | 45億950万 | |||
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。
