ふくおか FG（8354）の株価チャート
株価
6/3
- 前日 (6/2)
- 6,368
- 始値
- 6,388
- 高値
- 6,613
- 安値
- 6,385
- 終値 +2.62%
- 6,535
- 出来高 +43.13%
- 775,600
乖離率
- 株価（5日）
移動平均値 - +1.11%
6,463 - 株価（25日）
移動平均値 - +0.26%
6,518 - 出来高（5日）
移動平均値 - +22.47%
633,300
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 6,388 | 6,613 | 6,385 | 6,535 | +2.62% | 775,600 | 1兆2490億 | +0.26% | 12.35 | 1.15 |
| 06/02 | 6,283 | 6,374 | 6,153 | 6,368 | -0.22% | 541,900 | 1兆2171億 | -2.06% | 12.03 | 1.12 |
| 06/01 | 6,500 | 6,520 | 6,382 | 6,382 | -2.65% | 592,900 | 1兆2198億 | -1.71% | 12.06 | 1.12 |
| 05/29 | 6,498 | 6,615 | 6,469 | 6,556 | +1.25% | 845,500 | 1兆2531億 | +1.05% | 12.39 | 1.15 |
| 05/28 | 6,560 | 6,560 | 6,414 | 6,475 | -0.77% | 410,600 | 1兆2376億 | -0.09% | 12.24 | 1.14 |
| 05/27 | 6,537 | 6,576 | 6,446 | 6,525 | -1.27% | 625,300 | 1兆2471億 | +0.65% | 12.33 | 1.15 |
| 05/26 | 6,659 | 6,680 | 6,563 | 6,609 | -1.56% | 543,500 | 1兆2632億 | +1.9% | 12.49 | 1.16 |
| 05/25 | 6,655 | 6,722 | 6,542 | 6,714 | +0.86% | 505,800 | 1兆2833億 | +3.52% | 12.69 | 1.18 |
| 05/22 | 6,680 | 6,726 | 6,563 | 6,657 | -1.1% | 660,600 | 1兆2724億 | +2.75% | 12.58 | 1.17 |
| 05/21 | 6,740 | 6,827 | 6,709 | 6,731 | +0.81% | 796,400 | 1兆2865億 | +3.97% | 12.72 | 1.18 |
| 05/20 | 6,690 | 6,749 | 6,567 | 6,677 | +1.14% | 762,400 | 1兆2762億 | +3.25% | 12.62 | 1.17 |
| 05/19 | 6,590 | 6,705 | 6,538 | 6,602 | +1.66% | 709,500 | 1兆2618億 | +2.18% | 12.48 | 1.16 |
| 05/18 | 6,632 | 6,656 | 6,489 | 6,494 | -1.78% | 637,300 | 1兆2412億 | +0.46% | 12.27 | 1.14 |
| 05/15 | 6,550 | 6,695 | 6,514 | 6,612 | +0.92% | 761,700 | 1兆2638億 | +2.32% | 12.49 | 1.16 |
| 05/14 | 6,531 | 6,628 | 6,421 | 6,552 | -2.66% | 906,300 | 1兆2523億 | +1.55% | 12.38 | 1.15 |
| 05/13 | 6,630 | 6,742 | 6,600 | 6,731 | +1.66% | 613,400 | 1兆2865億 | +4.49% | 12.72 | 1.18 |
| 05/12 | 6,552 | 6,671 | 6,518 | 6,621 | +1.05% | 516,500 | 1兆2655億 | +3.08% | 12.51 | 1.16 |
| 05/11 | 6,375 | 6,554 | 6,344 | 6,552 | +2.84% | 543,700 | 1兆2523億 | +2.12% | 12.38 | 1.15 |
| 05/08 | 6,472 | 6,474 | 6,260 | 6,371 | -2.78% | 709,700 | 1兆2177億 | -0.3% | 12.04 | 1.12 |
| 05/07 | 6,600 | 6,619 | 6,457 | 6,553 | +2.15% | 765,400 | 1兆2525億 | +2.79% | 12.38 | 1.15 |
| 05/01 | 6,349 | 6,453 | 6,251 | 6,415 | +0.12% | 460,300 | 1兆2261億 | +0.79% | 12.12 | 1.13 |
| 04/30 | 6,531 | 6,531 | 6,300 | 6,407 | -2.97% | 870,600 | 1兆2246億 | +0.79% | 12.11 | 1.12 |
| 04/28 | 6,214 | 6,603 | 6,191 | 6,603 | +8% | 1,168,000 | 1兆2620億 | +4% | 12.48 | 1.16 |
| 04/27 | 5,960 | 6,117 | 5,927 | 6,114 | +0.39% | 533,000 | 1兆1686億 | -3.37% | 11.55 | 1.07 |
| 04/24 | 6,100 | 6,124 | 6,047 | 6,090 | -0.65% | 369,400 | 1兆1640億 | -3.61% | 11.51 | 1.07 |
| 04/23 | 6,081 | 6,139 | 6,053 | 6,130 | -0.33% | 600,800 | 1兆1716億 | -2.98% | 11.58 | 1.08 |
| 04/22 | 6,282 | 6,282 | 6,114 | 6,150 | -1.65% | 547,900 | 1兆1755億 | -2.75% | 11.62 | 1.08 |
| 04/21 | 6,446 | 6,446 | 6,241 | 6,253 | -2.05% | 569,900 | 1兆1951億 | -1.06% | 11.82 | 1.1 |
| 04/20 | 6,553 | 6,565 | 6,377 | 6,384 | -2.09% | 482,500 | 1兆2202億 | +1.17% | 12.06 | 1.12 |
| 04/17 | 6,558 | 6,598 | 6,505 | 6,520 | -1.32% | 391,900 | 1兆2462億 | +3.51% | 12.32 | 1.14 |
| 04/16 | 6,701 | 6,705 | 6,585 | 6,607 | +0.09% | 527,400 | 1兆2628億 | +5.22% | 12.48 | 1.16 |
| 04/15 | 6,609 | 6,667 | 6,570 | 6,601 | +0.79% | 407,200 | 1兆2617億 | +5.41% | 12.47 | 1.16 |
| 04/14 | 6,612 | 6,648 | 6,520 | 6,549 | +0.14% | 470,600 | 1兆2517億 | +4.87% | 12.38 | 1.15 |
| 04/13 | 6,510 | 6,611 | 6,488 | 6,540 | -0.24% | 423,300 | 1兆2500億 | +5.13% | 12.36 | 1.15 |
| 04/10 | 6,565 | 6,667 | 6,544 | 6,556 | +0.46% | 691,700 | 1兆2531億 | +5.64% | 12.39 | 1.15 |
| 04/09 | 6,700 | 6,715 | 6,510 | 6,526 | -2.13% | 1,057,200 | 1兆2473億 | +5.38% | 12.33 | 1.15 |
| 04/08 | 6,700 | 6,743 | 6,581 | 6,668 | +3.64% | 873,000 | 1兆2745億 | +8.04% | 12.6 | 1.17 |
| 04/07 | 6,417 | 6,478 | 6,374 | 6,434 | +1.12% | 551,400 | 1兆2297億 | +4.45% | 12.16 | 1.13 |
| 04/06 | 6,365 | 6,435 | 6,350 | 6,363 | +0.68% | 426,400 | 1兆2162億 | +3.25% | 12.02 | 1.12 |
| 04/03 | 6,348 | 6,359 | 6,277 | 6,320 | +1.12% | 476,900 | 1兆2079億 | +2.23% | 11.94 | 1.11 |
| 04/02 | 6,550 | 6,590 | 6,250 | 6,250 | -3.1% | 625,300 | 1兆1946億 | +0.9% | 11.81 | 1.1 |
| 04/01 | 6,237 | 6,465 | 6,209 | 6,450 | +9.45% | 970,500 | 1兆2328億 | +3.98% | 12.19 | 1.13 |
| 03/31 | 5,971 | 6,117 | 5,881 | 5,893 | -1.65% | 779,900 | 1兆1263億 | -5.14% | 13.04 | 1.03 |
| 03/30 | 5,927 | 6,033 | 5,891 | 5,992 | -4.9% | 680,900 | 1兆1453億 | -4.1% | 13.25 | 1.05 |
| 03/27 | 6,154 | 6,347 | 6,153 | 6,301 | +1.42% | 927,400 | 1兆2043億 | +0.3% | 13.94 | 1.11 |
| 03/26 | 6,260 | 6,278 | 6,138 | 6,213 | -0.21% | 453,300 | 1兆1875億 | -1.33% | 13.74 | 1.09 |
| 03/25 | 6,240 | 6,295 | 6,184 | 6,226 | +3.06% | 547,700 | 1兆1900億 | -1.42% | 13.77 | 1.09 |
| 03/24 | 6,095 | 6,105 | 6,004 | 6,041 | +2.48% | 633,300 | 1兆1546億 | -4.72% | 13.36 | 1.06 |
| 03/23 | 5,890 | 5,939 | 5,816 | 5,895 | -3.19% | 691,000 | 1兆1267億 | -7.65% | 13.04 | 1.03 |
| 03/19 | 6,088 | 6,176 | 6,062 | 6,089 | -3.16% | 618,400 | 1兆1638億 | -5.44% | 13.47 | 1.07 |
| 03/18 | 6,177 | 6,288 | 6,157 | 6,288 | +3.95% | 698,300 | 1兆2018億 | -2.95% | 13.91 | 1.1 |
| 03/17 | 6,096 | 6,160 | 6,003 | 6,049 | +0.7% | 354,600 | 1兆1561億 | -7.1% | 13.38 | 1.06 |
| 03/16 | 6,004 | 6,057 | 5,957 | 6,007 | -1.51% | 559,700 | 1兆1481億 | -8.19% | 13.29 | 1.05 |
| 03/13 | 5,975 | 6,144 | 5,956 | 6,099 | +1.36% | 943,400 | 1兆1657億 | -7.17% | 13.49 | 1.07 |
| 03/12 | 6,131 | 6,139 | 5,940 | 6,017 | -2.51% | 788,100 | 1兆1500億 | -8.39% | 13.31 | 1.06 |
| 03/11 | 6,201 | 6,271 | 6,160 | 6,172 | -0.26% | 623,200 | 1兆1797億 | -5.94% | 13.65 | 1.08 |
| 03/10 | 6,037 | 6,213 | 6,001 | 6,188 | +4.23% | 759,100 | 1兆1827億 | -5.34% | 13.69 | 1.09 |
| 03/09 | 5,732 | 5,951 | 5,729 | 5,937 | -3.75% | 1,047,000 | 1兆1347億 | -8.84% | 13.13 | 1.04 |
| 03/06 | 6,041 | 6,201 | 6,015 | 6,168 | -1.17% | 770,200 | 1兆1789億 | -5.06% | 13.64 | 1.08 |
| 03/05 | 6,233 | 6,333 | 6,155 | 6,241 | +4.24% | 818,800 | 1兆1928億 | -3.52% | 13.8 | 1.1 |
| 03/04 | 6,102 | 6,237 | 5,890 | 5,987 | -5.98% | 1,501,800 | 1兆1443億 | -7.05% | 13.24 | 1.05 |
| 03/03 | 6,522 | 6,574 | 6,364 | 6,368 | -2.36% | 793,700 | 1兆2171億 | -0.86% | 14.09 | 1.12 |
| 03/02 | 6,543 | 6,643 | 6,370 | 6,522 | -4.69% | 1,195,900 | 1兆2466億 | +2.02% | 14.43 | 1.15 |
| 02/27 | 6,656 | 6,843 | 6,637 | 6,843 | +3.46% | 788,100 | 1兆3079億 | +7.71% | 15.14 | 1.2 |
| 02/26 | 6,553 | 6,668 | 6,523 | 6,614 | +2.19% | 790,700 | 1兆2641億 | +5.02% | 14.63 | 1.16 |
| 02/25 | 6,605 | 6,624 | 6,453 | 6,472 | -3.03% | 857,500 | 1兆2370億 | +3.45% | 14.32 | 1.14 |
| 02/24 | 6,721 | 6,721 | 6,542 | 6,674 | -1.95% | 736,200 | 1兆2756億 | +7.28% | 14.76 | 1.17 |
| 02/20 | 6,734 | 6,831 | 6,718 | 6,807 | -0.4% | 564,600 | 1兆3010億 | +10.13% | 15.06 | 1.2 |
| 02/19 | 6,697 | 6,838 | 6,666 | 6,834 | +2.24% | 817,100 | 1兆3062億 | +11.39% | 15.12 | 1.2 |
| 02/18 | 6,741 | 6,752 | 6,643 | 6,684 | -0.01% | 1,029,700 | 1兆2775億 | +9.88% | 14.78 | 1.17 |
| 02/17 | 6,842 | 6,902 | 6,685 | 6,685 | -1.84% | 787,000 | 1兆2777億 | +10.79% | 14.79 | 1.17 |
| 02/16 | 7,119 | 7,130 | 6,801 | 6,810 | -4.49% | 1,158,500 | 1兆3016億 | +13.88% | 15.06 | 1.2 |
| 02/13 | 7,249 | 7,290 | 7,083 | 7,130 | -2.24% | 1,267,500 | 1兆3628億 | +20.48% | 15.77 | 1.25 |
| 02/12 | 7,119 | 7,334 | 7,091 | 7,293 | +3.1% | 1,298,400 | 1兆3939億 | +24.73% | 16.13 | 1.28 |
| 02/10 | 7,088 | 7,199 | 7,067 | 7,074 | -0.21% | 1,191,300 | 1兆3521億 | +22.64% | 15.65 | 1.24 |
| 02/09 | 7,200 | 7,200 | 7,056 | 7,089 | +3.25% | 1,451,900 | 1兆3549億 | +24.57% | 15.68 | 1.24 |
| 02/06 | 6,596 | 6,866 | 6,527 | 6,866 | +2.85% | 1,751,300 | 1兆3123億 | +22.39% | 15.19 | 1.21 |
| 02/05 | 6,439 | 6,712 | 6,401 | 6,676 | +10.27% | 2,851,600 | 1兆2760億 | +20.53% | 14.77 | 1.17 |
| 02/04 | 5,956 | 6,054 | 5,884 | 6,054 | +3.38% | 1,259,700 | 1兆1571億 | +10.6% | 13.39 | 1.06 |
| 02/03 | 5,700 | 5,856 | 5,602 | 5,856 | +5.55% | 1,114,500 | 1兆1193億 | +7.79% | 12.95 | 1.03 |
| 02/02 | 5,700 | 5,732 | 5,534 | 5,548 | -0.95% | 962,500 | 1兆604億 | +2.74% | 12.27 | 0.97 |
| 01/30 | 5,573 | 5,615 | 5,547 | 5,601 | +1.39% | 760,500 | 1兆705億 | +4.09% | 12.39 | 0.98 |
| 01/29 | 5,474 | 5,559 | 5,443 | 5,524 | +0.89% | 857,400 | 1兆558億 | +3.08% | 12.22 | 0.97 |
| 01/28 | 5,482 | 5,530 | 5,453 | 5,475 | -0.98% | 656,800 | 1兆464億 | +2.49% | 12.11 | 0.96 |
| 01/27 | 5,500 | 5,550 | 5,465 | 5,529 | -0.27% | 798,800 | 1兆568億 | +3.89% | 12.23 | 0.97 |
| 01/26 | 5,512 | 5,613 | 5,510 | 5,544 | -1.42% | 888,600 | 1兆596億 | +4.6% | 12.26 | 0.97 |
| 01/23 | 5,553 | 5,660 | 5,542 | 5,624 | +2.01% | 949,700 | 1兆749億 | +6.56% | 12.44 | 0.99 |
| 01/22 | 5,567 | 5,577 | 5,508 | 5,513 | +0.84% | 968,800 | 1兆537億 | +4.89% | 12.19 | 0.97 |
| 01/21 | 5,485 | 5,514 | 5,406 | 5,467 | -1.74% | 946,400 | 1兆449億 | +4.39% | 12.09 | 0.96 |
| 01/20 | 5,570 | 5,613 | 5,528 | 5,564 | -0.68% | 817,800 | 1兆634億 | +6.69% | 12.31 | 0.98 |
| 01/19 | 5,661 | 5,667 | 5,567 | 5,602 | -1.22% | 541,100 | 1兆707億 | +8% | 12.39 | 0.98 |
| 01/16 | 5,643 | 5,709 | 5,630 | 5,671 | +0.12% | 547,900 | 1兆839億 | +9.97% | 12.54 | 1 |
| 01/15 | 5,566 | 5,667 | 5,525 | 5,664 | +2.55% | 713,400 | 1兆826億 | +10.54% | 12.53 | 0.99 |
| 01/14 | 5,500 | 5,546 | 5,442 | 5,523 | +1.21% | 857,900 | 1兆556億 | +8.44% | 12.22 | 0.97 |
| 01/13 | 5,480 | 5,485 | 5,407 | 5,457 | +2.17% | 769,300 | 1兆430億 | +7.7% | 12.07 | 0.96 |
| 01/09 | 5,346 | 5,381 | 5,299 | 5,341 | +1.27% | 934,200 | 1兆208億 | +5.95% | 11.81 | 0.94 |
| 01/08 | 5,338 | 5,338 | 5,248 | 5,274 | -1.31% | 904,500 | 1兆80億 | +5.04% | 11.67 | 0.93 |
| 01/07 | 5,284 | 5,346 | 5,281 | 5,344 | +0.38% | 767,300 | 1兆214億 | +6.82% | 11.82 | 0.94 |
| 01/06 | 5,207 | 5,324 | 5,203 | 5,324 | +3.66% | 799,200 | 1兆176億 | +6.86% | 11.78 | 0.93 |
| 01/05 | 5,087 | 5,145 | 5,068 | 5,136 | +1.36% | 958,200 | 9816億8612万 | +3.55% | 11.36 | 0.9 |
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 4月期 | 4,910 982 4/3 | 4,230 846 4/20 | 768,400 3,842,000 4/26 | - | - | +7.01% 5/31 | -5.28% 5/11 |
| 2008年 3月期 | 4,835 967 6/4 967 6/1 | 2,355 471 3/17 | 6,403,400 32,017,000 9/11 | - | - | +12.03% 10/31 | -22.53% 8/17 |
| 2009年 3月期 | 2,880 576 4/2 | 1,240 248 10/28 | 3,147,400 15,737,000 4/8 | - | - | +18.07% 12/30 | -27.31% 10/10 |
| 2010年 3月期 | 2,205 441 6/1 | 1,420 284 4/22 284 4/6 | 1,477,600 7,388,000 3/12 | - | - | +27.18% 6/1 | -12.56% 10/5 |
| 2011年 3月期 | 2,185 437 4/16 | 1,305 261 3/15 | 1,902,400 9,512,000 4/15 | 3757億1555万 | 2243億9762万 | +8.96% 12/14 | -20.87% 3/15 |
| 2012年 3月期 | 1,920 384 3/27 | 1,470 294 8/9 | 1,704,400 8,522,000 4/1 | 3301億4822万 | 2527億6973万 | +10.07% 7/6 | -10.28% 8/9 |
| 2013年 3月期 | 2,415 483 3/29 | 1,365 273 7/25 | 1,742,200 8,711,000 3/8 | 4152億6456万 | 2347億1475万 | +13.69% 4/8 | -8.7% 6/4 |
| 2014年 3月期 | 2,675 535 4/11 | 1,805 361 6/17 | 2,724,600 13,623,000 5/24 | 4599億7213万 | 3103億7372万 | +11.38% 7/9 | -15.08% 6/13 |
| 2015年 3月期 | 3,435 687 3/18 | 2,030 406 4/28 | 1,853,400 9,267,000 11/4 | 5906億5640万 | 3490億6331万 | +18.79% 11/14 | -9.04% 10/17 |
| 2016年 3月期 | 3,695 739 4/23 | 1,705 341 2/24 | 3,286,800 16,434,000 2/10 | 6353億6402万 | 2931億7879万 | +13.57% 4/22 | -28.75% 2/12 |
| 2017年 3月期 | 2,855 571 12/16 | 1,585 317 7/8 | 2,730,400 13,652,000 3/24 | 4909億2402万 | 2725億4451万 | +13.03% 12/9 | -8.94% 6/28 |
| 2018年 3月期 | 3,470 694 1/11 | 2,265 453 4/6 | 2,643,200 13,216,000 4/7 | 5966億7473万 | 3894億7212万 | +9.86% 5/11 | -13.3% 2/14 |
| 2019年 3月期 | 3,370 674 8/2 | 2,117 12/25 | 2,626,800 3/26 | 5794億7949万 | 3640億2317万 | +15.07% 8/1 | -13.49% 12/25 |
| 2020年 3月期 | 2,677 5/7 | 1,223 3/17 | 3,141,500 5/14 | 5116億7713万 | 2337億6209万 | +15.75% 9/11 | -25% 3/13 |
| 2021年 3月期 | 2,422 3/19 | 1,286 4/16 | 3,238,000 3/19 | 4629億3687万 | 2458億380万 | +16.02% 5/28 | -13.23% 4/21 |
| 2022年 3月期 | 2,527 3/28 | 1,805 4/21 | 14,229,200 5/27 | 4830億639万 | 3450億456万 | +15.53% 1/13 | -9.5% 3/8 |
| 2023年 3月期 | 3,250 1/13 | 2,178 5/20 5/19 | 2,633,900 12/21 | 6211億9936万 | 4162億9914万 | +13.57% 12/23 | -15.51% 3/20 |
| 2024年 3月期 | 4,299 3/8 | 2,475 4/6 | 2,954,800 11/9 | 8217億340万 | 4730億6720万 | +11.29% 3/8 | -7.82% 11/16 |
| 2025年 3月期 | 4,674 6/3 | 3,217 8/5 | 3,673,600 8/5 | 8933億8025万 | 6148億9179万 | +13.92% 11/15 | -23.91% 8/5 |
| 2026年 3月期 | 7,334 2/12 | 2,917 4/7 | 2,851,600 2/5 | 1兆4018億 | 5575億5031万 | +24.73% 2/12 | -8.85% 3/9 |
| 最新 | 6,535 2026/6/3 | 775,600 | 1兆2490億 | +0.26% 6,518 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 52%（1.52倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/06/03 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
1,223円（2020/03/17） - 434%（5.34倍）
6,535円（6/3）
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。
