- 8424
- 2026/10/06
- 時価
- 3875億円
- PER 予
- 8.02倍
- 2010年以降
- 3.3-19.5倍
（2010-2026年） - PBR
- 0.75倍
- 2010年以降
- 0.38-1.01倍
（2010-2026年） - 配当 予
- 4.03%
- ROE 予
- 9.39%
- ROA 予
- 1.25%
- 資料
- Link
- CSV,JSON
芙蓉総合リース（8424）の株価チャート
株価
10/6
- 前日 (10/5)
- 4,266
- 始値
- 4,266
- 高値
- 4,290
- 安値
- 4,246
- 終値 -0.02%
- 4,265
- 出来高 -19.22%
- 183,700
乖離率
- 株価（5日）
移動平均値 - -1.46%
4,328 - 株価（25日）
移動平均値 - -4.01%
4,443 - 出来高（5日）
移動平均値 - -22.09%
235,800
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 4,266 | 4,290 | 4,246 | 4,265 | -0.02% | 183,700 | - | -4.01% | - | - |
| 10/05 | 4,292 | 4,294 | 4,261 | 4,266 | -0.56% | 227,400 | - | -4.11% | - | - |
| 10/02 | 4,350 | 4,356 | 4,290 | 4,290 | -1.92% | 234,400 | - | -3.75% | - | - |
| 10/01 | 4,420 | 4,465 | 4,351 | 4,374 | -1.64% | 189,000 | - | -1.97% | - | - |
| 09/30 | 4,382 | 4,454 | 4,362 | 4,447 | +2.16% | 344,500 | - | -0.36% | - | - |
| 09/29 | 4,432 | 4,447 | 4,353 | 4,353 | -3.91% | 288,700 | - | -2.42% | - | - |
| 09/28 | 4,586 | 4,595 | 4,530 | 4,530 | -1.03% | 279,000 | - | +1.55% | - | - |
| 09/25 | 4,530 | 4,586 | 4,529 | 4,577 | +1.71% | 224,000 | - | +2.76% | - | - |
| 09/24 | 4,569 | 4,569 | 4,499 | 4,500 | -0.6% | 217,300 | - | +1.21% | - | - |
| 09/18 | 4,565 | 4,578 | 4,526 | 4,527 | -1.05% | 284,100 | - | +1.96% | - | - |
| 09/17 | 4,529 | 4,575 | 4,524 | 4,575 | +1.22% | 127,900 | - | +3.06% | - | - |
| 09/16 | 4,500 | 4,563 | 4,500 | 4,520 | +0.49% | 146,900 | - | +1.92% | - | - |
| 09/15 | 4,518 | 4,536 | 4,482 | 4,498 | +0.22% | 198,400 | - | +1.47% | - | - |
| 09/14 | 4,460 | 4,495 | 4,454 | 4,488 | +1.65% | 194,700 | - | +1.29% | - | - |
| 09/11 | 4,362 | 4,452 | 4,362 | 4,415 | 0% | 202,000 | - | -0.36% | - | - |
| 09/10 | 4,406 | 4,437 | 4,400 | 4,415 | +0.11% | 156,500 | - | -0.36% | - | - |
| 09/09 | 4,403 | 4,428 | 4,390 | 4,410 | -0.83% | 135,600 | - | -0.43% | - | - |
| 09/08 | 4,420 | 4,447 | 4,405 | 4,447 | +0.2% | 123,000 | - | +0.45% | - | - |
| 09/07 | 4,460 | 4,461 | 4,417 | 4,438 | -0.4% | 183,800 | - | +0.23% | - | - |
| 09/04 | 4,502 | 4,515 | 4,450 | 4,456 | -0.98% | 213,800 | - | +0.54% | - | - |
| 09/03 | 4,460 | 4,506 | 4,457 | 4,500 | +0.92% | 202,700 | - | +1.49% | - | - |
| 09/02 | 4,468 | 4,486 | 4,435 | 4,459 | -0.62% | 142,400 | - | +0.47% | - | - |
| 09/01 | 4,440 | 4,489 | 4,422 | 4,487 | +1.47% | 181,000 | - | +1.08% | - | - |
| 08/31 | 4,435 | 4,449 | 4,392 | 4,422 | +0.02% | 175,400 | - | -0.41% | - | - |
| 08/28 | 4,415 | 4,441 | 4,395 | 4,421 | +0.25% | 188,100 | - | -0.45% | - | - |
| 08/27 | 4,430 | 4,469 | 4,410 | 4,410 | -1.1% | 121,900 | - | -0.7% | - | - |
| 08/26 | 4,462 | 4,465 | 4,443 | 4,459 | +0.65% | 130,700 | - | +0.38% | - | - |
| 08/25 | 4,429 | 4,449 | 4,407 | 4,430 | +0.82% | 167,600 | - | -0.23% | - | - |
| 08/24 | 4,386 | 4,410 | 4,365 | 4,394 | +0.18% | 165,300 | - | -0.97% | - | - |
| 08/21 | 4,360 | 4,395 | 4,356 | 4,386 | +0.78% | 202,600 | - | -1.1% | - | - |
| 08/20 | 4,374 | 4,380 | 4,328 | 4,352 | 0% | 186,700 | - | -1.85% | - | - |
| 08/19 | 4,377 | 4,380 | 4,326 | 4,352 | -0.57% | 223,100 | - | -1.83% | - | - |
| 08/18 | 4,360 | 4,409 | 4,350 | 4,377 | +0.44% | 197,700 | - | -1.2% | - | - |
| 08/17 | 4,445 | 4,454 | 4,358 | 4,358 | -3.03% | 203,000 | - | -1.54% | - | - |
| 08/14 | 4,477 | 4,518 | 4,471 | 4,494 | -0.02% | 108,700 | - | +1.63% | - | - |
| 08/13 | 4,486 | 4,495 | 4,436 | 4,495 | +0.85% | 142,200 | - | +1.86% | - | - |
| 08/12 | 4,482 | 4,493 | 4,444 | 4,457 | +0.02% | 110,500 | - | +1.2% | - | - |
| 08/10 | 4,492 | 4,492 | 4,410 | 4,456 | -0.42% | 141,100 | - | +1.36% | - | - |
| 08/07 | 4,429 | 4,482 | 4,403 | 4,475 | +1.4% | 155,300 | - | +2.05% | - | - |
| 08/06 | 4,394 | 4,418 | 4,375 | 4,413 | +1.1% | 130,900 | - | +0.91% | - | - |
| 08/05 | 4,389 | 4,409 | 4,350 | 4,365 | -0.23% | 133,400 | - | +0.05% | - | - |
| 08/04 | 4,462 | 4,462 | 4,362 | 4,375 | -1.99% | 248,600 | - | +0.41% | - | - |
| 08/03 | 4,500 | 4,509 | 4,390 | 4,464 | -1.74% | 223,200 | - | +2.57% | - | - |
| 07/31 | 4,447 | 4,586 | 4,445 | 4,543 | +0.58% | 384,200 | - | +4.63% | - | - |
| 07/30 | 4,563 | 4,585 | 4,464 | 4,517 | -1.61% | 280,400 | - | +4.37% | - | - |
| 07/29 | 4,523 | 4,620 | 4,498 | 4,591 | +2.43% | 264,100 | - | +6.4% | - | - |
| 07/28 | 4,549 | 4,549 | 4,482 | 4,482 | -0.84% | 181,300 | - | +4.28% | - | - |
| 07/27 | 4,475 | 4,520 | 4,463 | 4,520 | +1.99% | 204,800 | - | +5.41% | - | - |
| 07/24 | 4,400 | 4,433 | 4,372 | 4,432 | +0.23% | 103,000 | - | +3.62% | - | - |
| 07/23 | 4,412 | 4,440 | 4,403 | 4,422 | -0.23% | 129,000 | - | +3.58% | - | - |
| 07/22 | 4,430 | 4,441 | 4,402 | 4,432 | +0.16% | 135,200 | - | +3.99% | - | - |
| 07/21 | 4,376 | 4,449 | 4,354 | 4,425 | +1.84% | 173,900 | - | +3.97% | - | - |
| 07/17 | 4,352 | 4,392 | 4,312 | 4,345 | -0.16% | 157,200 | - | +2.21% | - | - |
| 07/16 | 4,364 | 4,402 | 4,329 | 4,352 | -0.21% | 124,100 | - | +2.42% | - | - |
| 07/15 | 4,368 | 4,390 | 4,346 | 4,361 | +0.65% | 96,800 | - | +2.71% | - | - |
| 07/14 | 4,307 | 4,361 | 4,289 | 4,333 | +1.45% | 113,100 | - | +2.1% | - | - |
| 07/13 | 4,310 | 4,318 | 4,262 | 4,271 | +0.09% | 107,100 | - | +0.75% | - | - |
| 07/10 | 4,278 | 4,291 | 4,256 | 4,267 | -0.12% | 166,400 | - | +0.73% | - | - |
| 07/09 | 4,260 | 4,306 | 4,228 | 4,272 | +0.28% | 163,300 | - | +0.97% | - | - |
| 07/08 | 4,273 | 4,309 | 4,260 | 4,260 | -0.44% | 117,700 | - | +0.88% | - | - |
| 07/07 | 4,280 | 4,309 | 4,260 | 4,279 | +0.9% | 117,200 | - | +1.49% | - | - |
| 07/06 | 4,200 | 4,245 | 4,188 | 4,241 | +1.24% | 402,700 | - | +0.78% | - | - |
| 07/03 | 4,222 | 4,239 | 4,188 | 4,189 | +0.19% | 235,000 | - | -0.31% | - | - |
| 07/02 | 4,230 | 4,236 | 4,174 | 4,181 | +0.43% | 179,700 | - | -0.5% | - | - |
| 07/01 | 4,230 | 4,230 | 4,162 | 4,163 | -1.35% | 123,700 | - | -0.93% | - | - |
| 06/30 | 4,230 | 4,250 | 4,220 | 4,220 | -0.14% | 138,300 | - | +0.4% | - | - |
| 06/29 | 4,240 | 4,274 | 4,208 | 4,226 | -0.21% | 153,400 | - | +0.57% | - | - |
| 06/26 | 4,246 | 4,260 | 4,215 | 4,235 | +0.98% | 163,200 | - | +0.76% | - | - |
| 06/25 | 4,250 | 4,250 | 4,194 | 4,194 | +0.33% | 134,200 | - | -0.26% | - | - |
| 06/24 | 4,176 | 4,216 | 4,175 | 4,180 | +0.1% | 125,900 | - | -0.76% | - | - |
| 06/23 | 4,210 | 4,222 | 4,167 | 4,176 | -0.95% | 179,600 | - | -1% | - | - |
| 06/22 | 4,226 | 4,249 | 4,205 | 4,216 | -0.94% | 160,000 | - | -0.26% | - | - |
| 06/19 | 4,213 | 4,289 | 4,199 | 4,256 | +0.38% | 226,400 | - | +0.59% | - | - |
| 06/18 | 4,250 | 4,265 | 4,228 | 4,240 | +0.09% | 154,400 | - | +0.12% | - | - |
| 06/17 | 4,302 | 4,333 | 4,236 | 4,236 | -1.05% | 168,700 | - | -0.14% | - | - |
| 06/16 | 4,300 | 4,300 | 4,236 | 4,281 | -0.7% | 131,100 | - | +0.82% | - | - |
| 06/15 | 4,306 | 4,347 | 4,295 | 4,311 | +0.63% | 138,200 | - | +1.41% | - | - |
| 06/12 | 4,264 | 4,299 | 4,228 | 4,284 | +0.28% | 188,500 | - | +0.8% | - | - |
| 06/11 | 4,309 | 4,318 | 4,263 | 4,272 | -0.97% | 113,400 | - | +0.52% | - | - |
| 06/10 | 4,272 | 4,338 | 4,253 | 4,314 | +2.28% | 170,800 | - | +1.46% | - | - |
| 06/09 | 4,192 | 4,242 | 4,190 | 4,218 | +0.62% | 130,100 | - | -0.78% | - | - |
| 06/08 | 4,118 | 4,192 | 4,101 | 4,192 | +1.33% | 202,100 | - | -1.5% | - | - |
| 06/05 | 4,100 | 4,170 | 4,072 | 4,137 | +1.65% | 174,000 | - | -2.93% | - | - |
| 06/04 | 4,077 | 4,097 | 4,060 | 4,070 | -0.46% | 172,100 | - | -4.62% | - | - |
| 06/03 | 4,054 | 4,107 | 4,036 | 4,089 | +0.2% | 190,400 | - | -4.37% | - | - |
| 06/02 | 4,075 | 4,081 | 4,016 | 4,081 | -0.32% | 143,800 | - | -4.72% | - | - |
| 06/01 | 4,180 | 4,180 | 4,083 | 4,094 | -2.38% | 296,100 | - | -4.57% | - | - |
| 05/29 | 4,170 | 4,254 | 4,154 | 4,194 | +0.29% | 223,700 | - | -2.4% | - | - |
| 05/28 | 4,185 | 4,196 | 4,158 | 4,182 | -0.05% | 133,700 | - | -2.77% | - | - |
| 05/27 | 4,190 | 4,200 | 4,151 | 4,184 | -0.33% | 190,400 | - | -2.86% | - | - |
| 05/26 | 4,227 | 4,248 | 4,194 | 4,198 | -0.85% | 171,000 | - | -2.67% | - | - |
| 05/25 | 4,280 | 4,289 | 4,205 | 4,234 | -1.24% | 190,600 | - | -1.97% | - | - |
| 05/22 | 4,371 | 4,384 | 4,255 | 4,287 | -2.01% | 182,400 | - | -0.81% | - | - |
| 05/21 | 4,403 | 4,414 | 4,351 | 4,375 | +0.97% | 138,500 | - | +1.2% | - | - |
| 05/20 | 4,387 | 4,398 | 4,310 | 4,333 | -1.23% | 149,300 | - | +0.25% | - | - |
| 05/19 | 4,342 | 4,406 | 4,324 | 4,387 | +1.67% | 178,900 | - | +1.46% | - | - |
| 05/18 | 4,378 | 4,388 | 4,304 | 4,315 | -1.44% | 188,400 | - | -0.28% | - | - |
| 05/15 | 4,396 | 4,396 | 4,342 | 4,378 | -0.36% | 186,300 | - | +1.13% | - | - |
| 05/14 | 4,350 | 4,394 | 4,308 | 4,394 | +1.06% | 159,900 | - | +1.52% | - | - |
| 05/13 | 4,363 | 4,397 | 4,303 | 4,348 | -1.25% | 347,000 | - | +0.51% | - | - |
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 | 1,753 5,260 4/5 | 937 2,810 7/27 | 1,291,200 430,400 8/31 | - | - | +17.72% 1/22 | -25.34% 7/26 |
| 2008年 3月期 | 1,550 4,650 4/2 | 790 2,370 1/22 | 686,700 228,900 11/7 | - | - | +17.45% 10/15 | -22.11% 8/10 |
| 2009年 3月期 | 1,163 3,490 6/18 | 364 1,093 3/2 | 1,008,000 336,000 9/19 | - | - | +19.9% 4/13 | -41.17% 10/27 |
| 2010年 3月期 | 971 2,912 3/18 | 416 1,247 4/1 | 870,300 290,100 3/24 | - | - | +17.26% 2/9 | -11.16% 5/7 |
| 2011年 3月期 | 1,093 3,280 2/16 | 605 1,816 3/15 | 765,900 255,300 10/6 | 993億4401万 | 550億266万 | +19.08% 10/7 | -34.36% 3/15 |
| 2012年 3月期 | 1,017 3,050 3/19 | 757 2,270 4/6 | 603,300 201,100 3/27 | 923億7782万 | 687億5332万 | +9.11% 7/5 | -8.93% 4/10 |
| 2013年 3月期 | 1,238 3,715 3/25 | 677 2,032 11/13 | 1,002,300 334,100 3/26 | 1125億1921万 | 615億4482万 | +19.2% 4/24 | -13.29% 5/16 |
| 2014年 3月期 | 1,595 4,785 5/20 | 1,057 3,170 8/30 | 1,563,600 521,200 5/17 | 1449億2717万 | 960億1235万 | +11.28% 9/26 | -14.63% 2/4 |
| 2015年 3月期 | 1,643 4,930 3/31 | 1,110 3,330 4/15 3,330 4/11 | 1,223,400 407,800 6/18 | 1493億1890万 | 1008億5840万 | +15.81% 4/7 | -10.56% 7/22 |
| 2016年 3月期 | 2,083 6,250 11/10 | 1,400 4,200 9/8 | 835,800 278,600 3/28 | 1892億9881万 | 1272億880万 | +18.28% 11/10 | -18.71% 2/12 |
| 2017年 3月期 | 1,927 5,780 12/27 | 1,295 3,885 6/28 | 660,000 220,000 3/28 | 1750億6354万 | 1176億6814万 | +8.61% 7/29 | -11.07% 6/16 |
| 2018年 3月期 | 2,767 8,300 1/29 8,300 1/26 | 1,588 4,765 4/6 | 484,800 161,600 3/27 | 2513億8882万 | 1443億2141万 | +11.48% 5/16 | -11.12% 2/14 |
| 2019年 3月期 | 2,850 8,550 5/17 | 1,638 4,915 12/25 | 871,500 290,500 9/21 | 2589億6077万 | 1488億6458万 | +14.66% 5/16 | -16.17% 12/25 |
| 2020年 3月期 | 2,497 7,490 11/6 | 1,528 4,585 3/13 | 720,600 240,200 3/27 | 2268億5569万 | 1388億6960万 | +10.71% 6/20 | -23.76% 3/17 |
| 2021年 3月期 | 2,767 8,300 3/19 | 1,680 5,040 4/3 | 415,800 138,600 3/29 | 2513億8882万 | 1526億5056万 | +12.33% 5/28 | -8.61% 10/20 |
| 2022年 3月期 | 2,763 8,290 9/14 | 2,197 6,590 3/9 | 480,000 160,000 3/29 | 2510億8594万 | 1995億9666万 | +10.23% 9/14 | -12.21% 3/9 |
| 2023年 3月期 | 3,280 9,840 3/10 | 2,260 6,780 4/27 6,780 4/7 | 531,900 177,300 4/27 | 2980億3205万 | 2053億5135万 | +6.44% 4/20 | -6.84% 3/20 |
| 2024年 3月期 | 4,677 14,030 3/27 | 2,970 8,910 4/6 8,910 4/5 | 397,500 132,500 2/5 | 4249億3797万 | 2698億6438万 | +11.27% 6/22 | -10.62% 10/4 |
| 2025年 3月期 | 4,770 14,310 4/12 | 3,267 9,800 8/5 | 538,500 179,500 5/9 | 4334億1856万 | 2968億2053万 | +4.64% 11/7 | -18.06% 8/5 |
| 2026年 3月期 | 4,664 2/19 | 3,375 4/7 | 1,001,700 10/24 | 4237億8703万 | 3066億6407万 | +5.49% 7/25 | -7.57% 10/29 |
| 最新 | 4,265 2026/10/6 | 183,700 | 3875億3252万 | -4.01% 4,443 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 97%（1.97倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 36%（1.36倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/10/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
364円（2009/03/02） - 1071%（11.71倍）
4,265円（10/6）
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。
