- 8354
- 2026/09/25
- 時価
- 1兆5306億円
- PER 予
- 15.13倍
- 2010年以降
- 赤字-19.63倍
（2010-2026年） - PBR
- 1.34倍
- 2010年以降
- 0.25-1.29倍
（2010-2026年） - 配当 予
- 2.62%
- ROE 予
- 8.89%
- ROA 予
- 0.3%
- 資料
- Link
- CSV,JSON
ふくおか FG（8354）の株価チャート
株価
9/25
- 前日 (9/24)
- 7,659
- 始値
- 7,750
- 高値
- 8,008
- 安値
- 7,723
- 終値 +4.56%
- 8,008
- 出来高 +17.75%
- 892,900
乖離率
- 株価（5日）
移動平均値 - +2.92%
7,781 - 株価（25日）
移動平均値 - +3.3%
7,752 - 出来高（5日）
移動平均値 - +6.42%
839,040
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 7,750 | 8,008 | 7,723 | 8,008 | +4.56% | 892,900 | - | +3.3% | - | - |
| 09/24 | 7,718 | 7,746 | 7,627 | 7,659 | -1.12% | 758,300 | - | -1.07% | - | - |
| 09/18 | 7,817 | 7,820 | 7,635 | 7,746 | -0.56% | 1,066,300 | - | 0% | - | - |
| 09/17 | 7,710 | 7,852 | 7,681 | 7,790 | +1.17% | 753,600 | - | +0.58% | - | - |
| 09/16 | 7,730 | 7,789 | 7,688 | 7,700 | -0.45% | 724,100 | - | -0.53% | - | - |
| 09/15 | 7,848 | 7,870 | 7,664 | 7,735 | -1.3% | 653,300 | - | +0.01% | - | - |
| 09/14 | 7,764 | 7,887 | 7,751 | 7,837 | +0.13% | 654,100 | - | +1.58% | - | - |
| 09/11 | 7,618 | 7,835 | 7,590 | 7,827 | +0.76% | 1,124,900 | - | +1.6% | - | - |
| 09/10 | 7,594 | 7,798 | 7,587 | 7,768 | +2.32% | 832,500 | - | +0.92% | - | - |
| 09/09 | 7,641 | 7,738 | 7,580 | 7,592 | -1.79% | 771,700 | - | -1.22% | - | - |
| 09/08 | 7,856 | 7,883 | 7,730 | 7,730 | -1.73% | 493,500 | - | +0.68% | - | - |
| 09/07 | 7,878 | 7,984 | 7,852 | 7,866 | -0.74% | 535,800 | - | +2.65% | - | - |
| 09/04 | 8,009 | 8,022 | 7,811 | 7,925 | -0.1% | 781,400 | - | +3.69% | - | - |
| 09/03 | 7,900 | 8,021 | 7,840 | 7,933 | +1.34% | 563,300 | - | +4.12% | - | - |
| 09/02 | 7,847 | 7,944 | 7,795 | 7,828 | -1.42% | 536,600 | - | +3% | - | - |
| 09/01 | 7,812 | 7,962 | 7,756 | 7,941 | +0.76% | 446,100 | - | +4.64% | - | - |
| 08/31 | 7,828 | 7,908 | 7,726 | 7,881 | +0.45% | 422,600 | - | +3.93% | - | - |
| 08/28 | 7,715 | 7,899 | 7,701 | 7,846 | +1.66% | 525,000 | - | +3.59% | - | - |
| 08/27 | 7,776 | 7,817 | 7,708 | 7,718 | -0.37% | 358,200 | - | +2.01% | - | - |
| 08/26 | 7,701 | 7,850 | 7,697 | 7,747 | +1.28% | 537,900 | - | +2.47% | - | - |
| 08/25 | 7,565 | 7,707 | 7,555 | 7,649 | +1.5% | 391,300 | - | +1.36% | - | - |
| 08/24 | 7,644 | 7,644 | 7,477 | 7,536 | -0.37% | 420,500 | - | +0.17% | - | - |
| 08/21 | 7,436 | 7,593 | 7,430 | 7,564 | +0.76% | 367,000 | - | +0.54% | - | - |
| 08/20 | 7,494 | 7,543 | 7,410 | 7,507 | +0.64% | 556,900 | - | -0.23% | - | - |
| 08/19 | 7,707 | 7,707 | 7,428 | 7,459 | -3.92% | 829,400 | - | -0.85% | - | - |
| 08/18 | 7,889 | 7,920 | 7,725 | 7,763 | +0.15% | 662,800 | - | +3.26% | - | - |
| 08/17 | 7,798 | 7,834 | 7,681 | 7,751 | +0.27% | 531,700 | - | +3.36% | - | - |
| 08/14 | 7,704 | 7,851 | 7,667 | 7,730 | +0.34% | 874,000 | - | +3.29% | - | - |
| 08/13 | 7,600 | 7,704 | 7,523 | 7,704 | +2.43% | 707,600 | - | +3.08% | - | - |
| 08/12 | 7,350 | 7,577 | 7,331 | 7,521 | +3.57% | 860,200 | - | +0.79% | - | - |
| 08/10 | 7,394 | 7,394 | 7,152 | 7,262 | -3.74% | 1,442,400 | - | -2.58% | - | - |
| 08/07 | 7,679 | 7,684 | 7,544 | 7,544 | -1.44% | 828,200 | - | +1.23% | - | - |
| 08/06 | 7,495 | 7,693 | 7,474 | 7,654 | +1.99% | 814,500 | - | +3.01% | - | - |
| 08/05 | 7,352 | 7,505 | 7,338 | 7,505 | +1.64% | 681,100 | - | +1.41% | - | - |
| 08/04 | 7,343 | 7,454 | 7,296 | 7,384 | +0.33% | 470,900 | - | +0.14% | - | - |
| 08/03 | 7,401 | 7,477 | 7,093 | 7,360 | 0% | 787,700 | - | +0.08% | - | - |
| 07/31 | 7,418 | 7,470 | 7,240 | 7,360 | +0.52% | 902,600 | - | +0.35% | - | - |
| 07/30 | 7,276 | 7,409 | 7,213 | 7,322 | -1.81% | 693,800 | - | +0.15% | - | - |
| 07/29 | 7,511 | 7,537 | 7,293 | 7,457 | -1.23% | 980,200 | - | +2.26% | - | - |
| 07/28 | 7,707 | 7,785 | 7,536 | 7,550 | -3.24% | 752,900 | - | +3.85% | - | - |
| 07/27 | 7,673 | 7,843 | 7,652 | 7,803 | +2.05% | 525,600 | - | +7.6% | - | - |
| 07/24 | 7,537 | 7,710 | 7,523 | 7,646 | -0.17% | 365,700 | - | +5.91% | - | - |
| 07/23 | 7,539 | 7,746 | 7,523 | 7,659 | +1.43% | 692,500 | - | +6.39% | - | - |
| 07/22 | 7,408 | 7,581 | 7,400 | 7,551 | +1.94% | 560,000 | - | +5.36% | - | - |
| 07/21 | 7,210 | 7,407 | 7,127 | 7,407 | +4.6% | 719,000 | - | +3.74% | - | - |
| 07/17 | 7,525 | 7,544 | 6,991 | 7,081 | -5.86% | 1,083,100 | - | -0.58% | - | - |
| 07/16 | 7,582 | 7,637 | 7,501 | 7,522 | -0.97% | 510,800 | - | +5.75% | - | - |
| 07/15 | 7,501 | 7,596 | 7,465 | 7,596 | +1.52% | 490,900 | - | +7.29% | - | - |
| 07/14 | 7,337 | 7,484 | 7,258 | 7,482 | +2.02% | 433,800 | - | +6.13% | - | - |
| 07/13 | 7,346 | 7,467 | 7,325 | 7,334 | +0.66% | 430,500 | - | +4.35% | - | - |
| 07/10 | 7,417 | 7,451 | 7,286 | 7,286 | -1.31% | 736,000 | - | +4.03% | - | - |
| 07/09 | 7,395 | 7,409 | 7,301 | 7,383 | -1.28% | 557,400 | - | +5.7% | - | - |
| 07/08 | 7,456 | 7,565 | 7,405 | 7,479 | +1.09% | 542,300 | - | +7.47% | - | - |
| 07/07 | 7,550 | 7,590 | 7,386 | 7,398 | +1.01% | 792,900 | - | +6.88% | - | - |
| 07/06 | 7,260 | 7,332 | 7,181 | 7,324 | +1.43% | 647,800 | - | +6.45% | - | - |
| 07/03 | 7,082 | 7,221 | 6,967 | 7,221 | +3.19% | 838,300 | - | +5.52% | - | - |
| 07/02 | 7,010 | 7,040 | 6,891 | 6,998 | +1.2% | 775,900 | - | +2.67% | - | - |
| 07/01 | 6,818 | 6,967 | 6,808 | 6,915 | +1.14% | 623,300 | - | +1.77% | - | - |
| 06/30 | 6,928 | 6,989 | 6,817 | 6,837 | -0.68% | 645,900 | - | +0.84% | - | - |
| 06/29 | 6,906 | 6,957 | 6,785 | 6,884 | +0.34% | 516,800 | - | +1.68% | - | - |
| 06/26 | 6,863 | 6,897 | 6,793 | 6,861 | +1.15% | 540,200 | - | +1.43% | - | - |
| 06/25 | 6,949 | 6,949 | 6,755 | 6,783 | -0.96% | 664,500 | - | +0.41% | - | - |
| 06/24 | 6,996 | 7,052 | 6,843 | 6,849 | -0.68% | 542,300 | - | +1.42% | - | - |
| 06/23 | 7,152 | 7,156 | 6,896 | 6,896 | -2.86% | 587,700 | - | +2.22% | - | - |
| 06/22 | 6,874 | 7,131 | 6,868 | 7,099 | +1.79% | 451,800 | - | +5.4% | - | - |
| 06/19 | 7,087 | 7,169 | 6,944 | 6,974 | -2.45% | 865,800 | - | +3.92% | - | - |
| 06/18 | 6,951 | 7,152 | 6,910 | 7,149 | +4.02% | 561,700 | - | +6.77% | - | - |
| 06/17 | 7,000 | 7,067 | 6,873 | 6,873 | +0.17% | 544,000 | - | +3.01% | - | - |
| 06/16 | 6,901 | 6,929 | 6,770 | 6,861 | -1.32% | 683,900 | - | +2.93% | - | - |
| 06/15 | 7,035 | 7,119 | 6,953 | 6,953 | +1.25% | 619,600 | - | +4.45% | - | - |
| 06/12 | 6,858 | 6,920 | 6,787 | 6,867 | +2.65% | 688,500 | - | +3.4% | - | - |
| 06/11 | 6,811 | 6,845 | 6,635 | 6,690 | -2.48% | 708,900 | - | +1.04% | - | - |
| 06/10 | 6,950 | 7,095 | 6,813 | 6,860 | -0.95% | 766,200 | - | +3.69% | - | - |
| 06/09 | 6,785 | 6,993 | 6,761 | 6,926 | +2.74% | 728,200 | - | +4.97% | - | - |
| 06/08 | 6,794 | 6,820 | 6,647 | 6,741 | -0.82% | 749,200 | - | +2.49% | - | - |
| 06/05 | 6,880 | 6,977 | 6,775 | 6,797 | +0.74% | 805,000 | - | +3.44% | - | - |
| 06/04 | 6,517 | 6,880 | 6,427 | 6,747 | +3.24% | 1,037,800 | - | +3.1% | - | - |
| 06/03 | 6,388 | 6,613 | 6,385 | 6,535 | +2.62% | 775,600 | - | +0.26% | - | - |
| 06/02 | 6,283 | 6,374 | 6,153 | 6,368 | -0.22% | 541,900 | - | -2.06% | - | - |
| 06/01 | 6,500 | 6,520 | 6,382 | 6,382 | -2.65% | 592,900 | - | -1.71% | - | - |
| 05/29 | 6,498 | 6,615 | 6,469 | 6,556 | +1.25% | 845,500 | - | +1.05% | - | - |
| 05/28 | 6,560 | 6,560 | 6,414 | 6,475 | -0.77% | 410,600 | - | -0.09% | - | - |
| 05/27 | 6,537 | 6,576 | 6,446 | 6,525 | -1.27% | 625,300 | - | +0.65% | - | - |
| 05/26 | 6,659 | 6,680 | 6,563 | 6,609 | -1.56% | 543,500 | - | +1.9% | - | - |
| 05/25 | 6,655 | 6,722 | 6,542 | 6,714 | +0.86% | 505,800 | - | +3.52% | - | - |
| 05/22 | 6,680 | 6,726 | 6,563 | 6,657 | -1.1% | 660,600 | - | +2.75% | - | - |
| 05/21 | 6,740 | 6,827 | 6,709 | 6,731 | +0.81% | 796,400 | - | +3.97% | - | - |
| 05/20 | 6,690 | 6,749 | 6,567 | 6,677 | +1.14% | 762,400 | - | +3.25% | - | - |
| 05/19 | 6,590 | 6,705 | 6,538 | 6,602 | +1.66% | 709,500 | - | +2.18% | - | - |
| 05/18 | 6,632 | 6,656 | 6,489 | 6,494 | -1.78% | 637,300 | - | +0.46% | - | - |
| 05/15 | 6,550 | 6,695 | 6,514 | 6,612 | +0.92% | 761,700 | - | +2.32% | - | - |
| 05/14 | 6,531 | 6,628 | 6,421 | 6,552 | -2.66% | 906,300 | - | +1.55% | - | - |
| 05/13 | 6,630 | 6,742 | 6,600 | 6,731 | +1.66% | 613,400 | - | +4.49% | - | - |
| 05/12 | 6,552 | 6,671 | 6,518 | 6,621 | +1.05% | 516,500 | - | +3.08% | - | - |
| 05/11 | 6,375 | 6,554 | 6,344 | 6,552 | +2.84% | 543,700 | - | +2.12% | - | - |
| 05/08 | 6,472 | 6,474 | 6,260 | 6,371 | -2.78% | 709,700 | - | -0.3% | - | - |
| 05/07 | 6,600 | 6,619 | 6,457 | 6,553 | +2.15% | 765,400 | - | +2.79% | - | - |
| 05/01 | 6,349 | 6,453 | 6,251 | 6,415 | +0.12% | 460,300 | - | +0.79% | - | - |
| 04/30 | 6,531 | 6,531 | 6,300 | 6,407 | -2.97% | 870,600 | - | +0.79% | - | - |
| 04/28 | 6,214 | 6,603 | 6,191 | 6,603 | +8% | 1,168,000 | - | +4% | - | - |
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 | 8,008 2026/9/25 | 892,900 | 1兆5306億 | +3.3% 7,752 | |||
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）
- 2026/09/25 vs 2025/12/30
- 58%（1.58倍）
- 過去安値
1,223円（2020/03/17） - 555%（6.55倍）
8,008円（9/25）
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。
