- 8275
- 2026/10/02
- 時価
- 289億円
- PER 予
- 12.38倍
- 2010年以降
- 4.63-29.28倍
（2010-2026年） - PBR
- 1.48倍
- 2010年以降
- 0.45-4.55倍
（2010-2026年） - 配当 予
- 3.07%
- ROE 予
- 11.96%
- ROA 予
- 5.77%
- 資料
- Link
- CSV,JSON
フォーバル（8275）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,057
- 始値
- 1,058
- 高値
- 1,061
- 安値
- 1,039
- 終値 -1.32%
- 1,043
- 出来高 -42.75%
- 38,700
乖離率
- 株価（5日）
移動平均値 - +0.97%
1,033 - 株価（25日）
移動平均値 - +3.27%
1,010 - 出来高（5日）
移動平均値 - -68.65%
123,440
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,058 | 1,061 | 1,039 | 1,043 | -1.32% | 38,700 | - | +3.27% | - | - |
| 10/01 | 1,037 | 1,072 | 1,035 | 1,057 | +1.73% | 67,600 | - | +4.86% | - | - |
| 09/30 | 1,005 | 1,039 | 1,004 | 1,039 | +2.67% | 68,800 | - | +3.38% | - | - |
| 09/29 | 1,000 | 1,012 | 995 | 1,012 | -0.3% | 185,500 | - | +0.9% | - | - |
| 09/28 | 1,001 | 1,018 | 1,000 | 1,015 | +0.89% | 256,600 | - | +1.2% | - | - |
| 09/25 | 999 | 1,009 | 998 | 1,006 | +0.5% | 72,600 | - | +0.4% | - | - |
| 09/24 | 1,005 | 1,006 | 1,001 | 1,001 | -0.2% | 63,700 | - | -0.1% | - | - |
| 09/18 | 1,009 | 1,010 | 1,003 | 1,003 | -0.59% | 31,800 | - | +0.1% | - | - |
| 09/17 | 1,007 | 1,012 | 1,006 | 1,009 | +0.2% | 39,000 | - | +0.7% | - | - |
| 09/16 | 1,008 | 1,014 | 1,002 | 1,007 | -0.1% | 26,900 | - | +0.4% | - | - |
| 09/15 | 1,005 | 1,015 | 1,004 | 1,008 | -0.59% | 36,500 | - | +0.5% | - | - |
| 09/14 | 1,005 | 1,014 | 1,001 | 1,014 | +1.4% | 20,300 | - | +1.1% | - | - |
| 09/11 | 1,001 | 1,006 | 999 | 1,000 | -0.1% | 22,100 | - | -0.2% | - | - |
| 09/10 | 1,003 | 1,006 | 1,001 | 1,001 | -0.2% | 15,700 | - | 0% | - | - |
| 09/09 | 1,014 | 1,014 | 1,003 | 1,003 | -0.59% | 14,500 | - | +0.2% | - | - |
| 09/08 | 1,014 | 1,017 | 1,009 | 1,009 | -0.49% | 12,600 | - | +0.8% | - | - |
| 09/07 | 1,011 | 1,016 | 1,010 | 1,014 | +0.7% | 18,200 | - | +1.3% | - | - |
| 09/04 | 1,005 | 1,012 | 1,001 | 1,007 | +0.3% | 28,800 | - | +0.6% | - | - |
| 09/03 | 990 | 1,007 | 990 | 1,004 | +2.14% | 33,700 | - | +0.3% | - | - |
| 09/02 | 995 | 995 | 983 | 983 | -1.31% | 55,800 | - | -1.9% | - | - |
| 09/01 | 1,006 | 1,013 | 996 | 996 | -1.39% | 41,200 | - | -0.7% | - | - |
| 08/31 | 1,001 | 1,010 | 999 | 1,010 | +0.8% | 37,000 | - | +0.6% | - | - |
| 08/28 | 1,002 | 1,009 | 1,001 | 1,002 | +0.2% | 29,100 | - | 0% | - | - |
| 08/27 | 1,000 | 1,004 | 997 | 1,000 | 0% | 23,300 | - | -0.2% | - | - |
| 08/26 | 993 | 1,000 | 993 | 1,000 | +0.81% | 17,200 | - | -0.3% | - | - |
| 08/25 | 995 | 1,001 | 992 | 992 | 0% | 20,600 | - | -1.1% | - | - |
| 08/24 | 998 | 998 | 991 | 992 | -0.3% | 30,600 | - | -1.2% | - | - |
| 08/21 | 998 | 998 | 995 | 995 | -0.6% | 12,300 | - | -1% | - | - |
| 08/20 | 994 | 1,001 | 993 | 1,001 | +0.6% | 15,300 | - | -0.5% | - | - |
| 08/19 | 998 | 1,002 | 993 | 995 | -0.4% | 22,400 | - | -1.19% | - | - |
| 08/18 | 1,002 | 1,004 | 997 | 999 | -0.4% | 21,000 | - | -0.89% | - | - |
| 08/17 | 1,001 | 1,018 | 1,001 | 1,003 | -1.18% | 35,900 | - | -0.5% | - | - |
| 08/14 | 1,003 | 1,020 | 1,001 | 1,015 | -0.2% | 14,400 | - | +0.59% | - | - |
| 08/13 | 1,009 | 1,020 | 1,008 | 1,017 | +0.69% | 22,400 | - | +0.89% | - | - |
| 08/12 | 1,017 | 1,019 | 1,005 | 1,010 | +0.7% | 20,800 | - | +0.2% | - | - |
| 08/10 | 999 | 1,010 | 998 | 1,003 | +0.5% | 13,400 | - | -0.5% | - | - |
| 08/07 | 988 | 1,001 | 988 | 998 | +1.01% | 9,700 | - | -0.89% | - | - |
| 08/06 | 998 | 998 | 979 | 988 | -1% | 28,000 | - | -1.98% | - | - |
| 08/05 | 993 | 1,000 | 992 | 998 | +0.81% | 15,700 | - | -0.99% | - | - |
| 08/04 | 1,002 | 1,010 | 990 | 990 | -1.2% | 25,100 | - | -1.88% | - | - |
| 08/03 | 1,016 | 1,016 | 998 | 1,002 | -1.76% | 23,200 | - | -0.79% | - | - |
| 07/31 | 1,029 | 1,029 | 1,015 | 1,020 | 0% | 16,300 | - | +0.99% | - | - |
| 07/30 | 1,019 | 1,030 | 1,016 | 1,020 | +0.49% | 21,700 | - | +0.99% | - | - |
| 07/29 | 1,011 | 1,024 | 1,007 | 1,015 | +0.5% | 26,800 | - | +0.59% | - | - |
| 07/28 | 1,003 | 1,014 | 1,003 | 1,010 | -0.49% | 21,400 | - | +0.2% | - | - |
| 07/27 | 988 | 1,019 | 986 | 1,015 | +3.89% | 69,900 | - | +0.69% | - | - |
| 07/24 | 1,000 | 1,000 | 976 | 977 | -2.79% | 135,200 | - | -2.98% | - | - |
| 07/23 | 1,007 | 1,012 | 1,005 | 1,005 | -0.4% | 22,900 | - | -0.3% | - | - |
| 07/22 | 1,010 | 1,017 | 1,006 | 1,009 | -0.39% | 20,200 | - | +0.2% | - | - |
| 07/21 | 1,014 | 1,015 | 1,011 | 1,013 | -0.1% | 19,300 | - | +0.7% | - | - |
| 07/17 | 1,010 | 1,015 | 1,007 | 1,014 | -0.1% | 14,600 | - | +0.8% | - | - |
| 07/16 | 1,017 | 1,017 | 1,012 | 1,015 | -0.2% | 15,000 | - | +1% | - | - |
| 07/15 | 1,024 | 1,024 | 1,016 | 1,017 | +0.1% | 9,200 | - | +1.29% | - | - |
| 07/14 | 1,026 | 1,032 | 1,015 | 1,016 | -0.97% | 11,600 | - | +1.2% | - | - |
| 07/13 | 1,040 | 1,044 | 1,021 | 1,026 | +1.58% | 23,500 | - | +2.29% | - | - |
| 07/10 | 1,019 | 1,023 | 1,006 | 1,010 | -0.1% | 26,900 | - | +0.8% | - | - |
| 07/09 | 1,015 | 1,019 | 1,006 | 1,011 | 0% | 11,900 | - | +0.9% | - | - |
| 07/08 | 1,010 | 1,018 | 1,007 | 1,011 | +0.5% | 13,300 | - | +0.9% | - | - |
| 07/07 | 1,003 | 1,009 | 1,001 | 1,006 | +0.3% | 11,600 | - | +0.4% | - | - |
| 07/06 | 1,001 | 1,008 | 1,001 | 1,003 | +0.5% | 9,300 | - | +0.1% | - | - |
| 07/03 | 1,002 | 1,011 | 998 | 998 | -0.89% | 14,300 | - | -0.4% | - | - |
| 07/02 | 1,001 | 1,007 | 999 | 1,007 | +0.4% | 20,200 | - | +0.3% | - | - |
| 07/01 | 1,020 | 1,020 | 1,003 | 1,003 | -1.67% | 18,700 | - | -0.1% | - | - |
| 06/30 | 1,019 | 1,021 | 1,004 | 1,020 | +1.39% | 25,700 | - | +1.49% | - | - |
| 06/29 | 1,001 | 1,012 | 1,000 | 1,006 | -0.79% | 21,800 | - | +0.1% | - | - |
| 06/26 | 1,005 | 1,019 | 1,001 | 1,014 | +0.9% | 17,000 | - | +0.7% | - | - |
| 06/25 | 1,000 | 1,005 | 997 | 1,005 | +0.5% | 8,800 | - | -0.3% | - | - |
| 06/24 | 1,000 | 1,000 | 991 | 1,000 | -0.1% | 7,900 | - | -0.79% | - | - |
| 06/23 | 996 | 1,003 | 993 | 1,001 | +0.81% | 7,600 | - | -0.99% | - | - |
| 06/22 | 986 | 1,002 | 986 | 993 | -0.4% | 10,800 | - | -2.07% | - | - |
| 06/19 | 1,001 | 1,004 | 993 | 997 | -0.3% | 12,600 | - | -1.97% | - | - |
| 06/18 | 997 | 1,003 | 990 | 1,000 | +1.01% | 11,300 | - | -1.86% | - | - |
| 06/17 | 985 | 1,000 | 985 | 990 | +0.51% | 8,100 | - | -2.94% | - | - |
| 06/16 | 992 | 1,000 | 985 | 985 | -0.71% | 9,300 | - | -3.53% | - | - |
| 06/15 | 995 | 1,000 | 992 | 992 | -0.4% | 10,100 | - | -2.94% | - | - |
| 06/12 | 1,001 | 1,001 | 994 | 996 | -0.2% | 12,900 | - | -2.64% | - | - |
| 06/11 | 1,004 | 1,004 | 996 | 998 | -0.2% | 12,500 | - | -2.54% | - | - |
| 06/10 | 1,001 | 1,005 | 1,000 | 1,000 | -0.6% | 6,700 | - | -2.53% | - | - |
| 06/09 | 1,009 | 1,009 | 1,000 | 1,006 | +0.2% | 6,800 | - | -2.14% | - | - |
| 06/08 | 1,000 | 1,009 | 998 | 1,004 | -0.79% | 12,500 | - | -2.52% | - | - |
| 06/05 | 1,003 | 1,017 | 1,003 | 1,012 | +1.2% | 5,800 | - | -2.03% | - | - |
| 06/04 | 1,003 | 1,022 | 1,000 | 1,000 | -0.3% | 6,600 | - | -3.47% | - | - |
| 06/03 | 1,002 | 1,015 | 1,002 | 1,003 | -0.2% | 7,400 | - | -3.46% | - | - |
| 06/02 | 1,005 | 1,016 | 1,002 | 1,005 | -0.5% | 7,700 | - | -3.64% | - | - |
| 06/01 | 1,042 | 1,042 | 1,008 | 1,010 | -3.63% | 14,300 | - | -3.44% | - | - |
| 05/29 | 1,021 | 1,050 | 1,021 | 1,048 | +2.75% | 9,000 | - | -0.19% | - | - |
| 05/28 | 1,024 | 1,027 | 1,008 | 1,020 | -0.2% | 13,400 | - | -3.13% | - | - |
| 05/27 | 1,025 | 1,036 | 1,022 | 1,022 | -0.2% | 6,600 | - | -3.31% | - | - |
| 05/26 | 1,039 | 1,045 | 1,024 | 1,024 | -1.92% | 6,500 | - | -3.49% | - | - |
| 05/25 | 1,038 | 1,046 | 1,032 | 1,044 | +0.38% | 3,500 | - | -1.97% | - | - |
| 05/22 | 1,022 | 1,058 | 1,022 | 1,040 | +1.76% | 5,400 | - | -2.62% | - | - |
| 05/21 | 1,058 | 1,075 | 1,015 | 1,022 | -3.31% | 11,400 | - | -4.58% | - | - |
| 05/20 | 1,066 | 1,066 | 1,051 | 1,057 | -1.67% | 6,100 | - | -1.67% | - | - |
| 05/19 | 1,075 | 1,086 | 1,062 | 1,075 | -0.56% | 6,200 | - | -0.19% | - | - |
| 05/18 | 1,045 | 1,099 | 1,045 | 1,081 | +3.64% | 13,200 | - | +0.19% | - | - |
| 05/15 | 1,023 | 1,043 | 1,023 | 1,043 | +1.36% | 6,700 | - | -3.43% | - | - |
| 05/14 | 1,010 | 1,029 | 1,009 | 1,029 | +1.78% | 5,800 | - | -4.99% | - | - |
| 05/13 | 1,005 | 1,035 | 1,005 | 1,011 | +0.6% | 8,900 | - | -6.99% | - | - |
| 05/12 | 1,015 | 1,023 | 1,005 | 1,005 | -1.08% | 10,400 | - | -7.88% | - | - |
| 05/11 | 1,025 | 1,035 | 1,016 | 1,016 | -1.36% | 10,500 | - | -7.21% | - | - |
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 | |
| 2007年 3月期 | 442 884 4/6 | 177 354 11/20 | 102,000 51,000 5/19 | - | - | +18.78% 12/15 | -20.28% 5/31 |
| 2008年 3月期 | 303 605 7/23 | 135 270 3/31 | 129,200 64,600 7/23 | - | - | +27.16% 7/23 | -18.23% 11/12 |
| 2009年 3月期 | 163 325 5/26 | 61 121 10/10 | 43,200 21,600 10/30 | - | - | +28.75% 3/23 | -26.65% 10/10 |
| 2010年 3月期 | 140 280 7/10 | 76 151 4/16 | 255,000 127,500 5/27 | - | - | +31.64% 5/27 | -7.69% 10/20 |
| 2011年 3月期 | 154 308 3/4 308 3/2 | 106 212 5/19 | 64,400 32,200 4/16 | 42億7082万 | 29億3965万 | +9.71% 1/5 | -14.25% 3/16 |
| 2012年 3月期 | 177 354 7/12 | 116 232 4/13 | 59,800 29,900 6/24 | 49億867万 | 32億1698万 | +15.27% 4/2 | -11.64% 8/24 |
| 2013年 3月期 | 260 520 1/18 | 136 271 5/17 271 5/15 | 153,600 76,800 4/2 | 72億1048万 | 37億5777万 | +25.6% 1/15 | -10.81% 5/14 |
| 2014年 3月期 | 390 780 5/31 | 214 428 5/10 428 4/4 他2件 | 1,382,800 691,400 5/30 | 108億1572万 | 59億3478万 | +48.5% 5/30 | -11.22% 2/5 |
| 2015年 3月期 | 935 1,869 3/6 | 283 565 4/14 | 421,200 210,600 11/27 | 259億1613万 | 78億3446万 | +31.26% 7/1 | -9.73% 4/1 |
| 2016年 3月期 | 1,220 2,440 4/30 | 523 9/29 | 357,200 178,600 7/1 | 338億3379万 | 145億416万 | +33.05% 10/27 | -24.66% 8/25 |
| 2017年 3月期 | 810 4/28 | 653 6/24 | 98,700 4/28 | 224億6342万 | 181億940万 | +5.44% 5/11 | -12.04% 6/16 |
| 2018年 3月期 | 980 2/23 | 601 4/13 | 90,300 6/28 | 271億7796万 | 166億6730万 | +10.96% 5/19 | -10.49% 8/16 |
| 2019年 3月期 | 1,116 10/23 | 735 12/26 | 67,400 10/23 | 309億4960万 | 203億8347万 | +17.73% 4/24 | -20.31% 12/26 |
| 2020年 3月期 | 1,243 1/14 | 733 3/13 | 138,800 4/24 | 344億7164万 | 203億2801万 | +17.51% 3/25 | -26.97% 3/13 |
| 2021年 3月期 | 1,210 6/9 | 782 1/20 | 90,000 1/28 | 335億5647万 | 216億8691万 | +8.98% 10/2 | -13.36% 6/15 |
| 2022年 3月期 | 1,200 10/19 10/18 | 783 4/21 | 137,100 10/28 | 332億7914万 | 217億1464万 | +15.16% 9/13 | -12.23% 1/11 |
| 2023年 3月期 | 1,192 3/31 | 797 4/12 | 139,500 9/28 | 330億5728万 | 221億289万 | +14.82% 8/15 | -7.58% 6/15 |
| 2024年 3月期 | 1,495 1/29 | 1,013 6/8 | 205,800 9/27 | 414億6026万 | 280億9314万 | +18.71% 12/6 | -13.63% 2/13 |
| 2025年 3月期 | 1,779 7/17 | 1,127 8/5 | 168,300 9/26 | 493億3633万 | 312億5466万 | +13.2% 7/17 | -25.6% 8/5 |
| 2026年 3月期 | 1,573 5/7 | 1,094 3/30 | 130,800 9/29 | 436億2341万 | 303億3948万 | +9.53% 8/5 | -9.09% 10/2 |
| 最新 | 1,043 2026/10/2 | 38,700 | 289億2512万 | +3.27% 1,010 | |||
年間値上がり率
- 1989/12/28 vs 1988/12/28
- 272%（3.72倍）
- 1990/12/26 vs 1989/12/28
- 40%（1.4倍）
- 1991/12/27 vs 1990/12/26
- -72%（0.28倍）
- 1992/12/29 vs 1991/12/27
- -64%（0.36倍）
- 1993/12/30 vs 1992/12/29
- 56%（1.56倍）
- 1994/12/30 vs 1993/12/30
- 111%（2.11倍）
- 1995/12/29 vs 1994/12/30
- 108%（2.08倍）
- 1996/12/30 vs 1995/12/29
- -27%（0.73倍）
- 1997/12/30 vs 1996/12/30
- -73%（0.27倍）
- 1998/12/29 vs 1997/12/30
- -46%（0.54倍）
- 1999/12/30 vs 1998/12/29
- 352%（4.52倍）
- 2000/12/29 vs 1999/12/30
- -57%（0.43倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/30
- 154%（2.54倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/29 vs 2005/12/30
- -68%（0.32倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- 37%（1.37倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 56%（1.56倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- 101%（2.01倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- -17%（0.83倍）
- 2026/10/02 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
61円（2008/10/10） - 1624%（17.24倍）
1,043円（10/2）
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。
