芙蓉総合リース（8424）の株価チャート
株価
5/29
- 前日 (5/28)
- 4,182
- 始値
- 4,170
- 高値
- 4,254
- 安値
- 4,154
- 終値 +0.29%
- 4,194
- 出来高 +67.31%
- 223,700
乖離率
- 株価（5日）
移動平均値 - -0.1%
4,198 - 株価（25日）
移動平均値 - -2.4%
4,297 - 出来高（5日）
移動平均値 - +22.99%
181,880
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 4,170 | 4,254 | 4,154 | 4,194 | +0.29% | 223,700 | 3810億8122万 | -2.4% | 7.88 | 0.75 |
| 05/28 | 4,185 | 4,196 | 4,158 | 4,182 | -0.05% | 133,700 | 3799億9086万 | -2.77% | 7.86 | 0.75 |
| 05/27 | 4,190 | 4,200 | 4,151 | 4,184 | -0.33% | 190,400 | 3801億7259万 | -2.86% | 7.86 | 0.75 |
| 05/26 | 4,227 | 4,248 | 4,194 | 4,198 | -0.85% | 171,000 | 3814億4467万 | -2.67% | 7.89 | 0.75 |
| 05/25 | 4,280 | 4,289 | 4,205 | 4,234 | -1.24% | 190,600 | 3847億1576万 | -1.97% | 7.96 | 0.76 |
| 05/22 | 4,371 | 4,384 | 4,255 | 4,287 | -2.01% | 182,400 | 3895億3152万 | -0.81% | 8.06 | 0.77 |
| 05/21 | 4,403 | 4,414 | 4,351 | 4,375 | +0.97% | 138,500 | 3975億2750万 | +1.2% | 8.22 | 0.78 |
| 05/20 | 4,387 | 4,398 | 4,310 | 4,333 | -1.23% | 149,300 | 3937億1124万 | +0.25% | 8.14 | 0.78 |
| 05/19 | 4,342 | 4,406 | 4,324 | 4,387 | +1.67% | 178,900 | 3986億1786万 | +1.46% | 8.24 | 0.79 |
| 05/18 | 4,378 | 4,388 | 4,304 | 4,315 | -1.44% | 188,400 | 3920億7570万 | -0.28% | 8.11 | 0.77 |
| 05/15 | 4,396 | 4,396 | 4,342 | 4,378 | -0.36% | 186,300 | 3978億9万 | +1.13% | 8.23 | 0.79 |
| 05/14 | 4,350 | 4,394 | 4,308 | 4,394 | +1.06% | 159,900 | 3992億5391万 | +1.52% | 8.26 | 0.79 |
| 05/13 | 4,363 | 4,397 | 4,303 | 4,348 | -1.25% | 347,000 | 3950億7419万 | +0.51% | 8.17 | 0.78 |
| 05/12 | 4,300 | 4,460 | 4,270 | 4,403 | +2.56% | 379,600 | 4000億7168万 | +1.78% | 8.27 | 0.79 |
| 05/11 | 4,290 | 4,317 | 4,267 | 4,293 | +0.49% | 183,900 | 3900億7670万 | -0.69% | 8.07 | 0.77 |
| 05/08 | 4,322 | 4,343 | 4,251 | 4,272 | -1.29% | 195,500 | 3881億6857万 | -1.16% | 8.03 | 0.77 |
| 05/07 | 4,313 | 4,344 | 4,300 | 4,328 | +0.77% | 199,400 | 3932億5692万 | +0.16% | 8.13 | 0.78 |
| 05/01 | 4,312 | 4,315 | 4,245 | 4,295 | -0.9% | 202,600 | 3902億5843万 | -0.67% | 8.07 | 0.77 |
| 04/30 | 4,337 | 4,337 | 4,298 | 4,334 | -0.37% | 159,800 | 3938億210万 | +0.12% | 8.14 | 0.78 |
| 04/28 | 4,267 | 4,350 | 4,261 | 4,350 | +2.04% | 179,900 | 3952億5592万 | +0.42% | 8.17 | 0.78 |
| 04/27 | 4,243 | 4,294 | 4,234 | 4,263 | -0.37% | 132,200 | 3873億5080万 | -1.59% | 8.01 | 0.76 |
| 04/24 | 4,260 | 4,286 | 4,237 | 4,279 | +0.26% | 105,100 | 3888億461万 | -1.27% | 8.04 | 0.77 |
| 04/23 | 4,230 | 4,268 | 4,217 | 4,268 | +0.07% | 135,300 | 3878億511万 | -1.61% | 8.02 | 0.77 |
| 04/22 | 4,273 | 4,282 | 4,239 | 4,265 | +0.09% | 154,200 | 3875億3252万 | -1.84% | 8.01 | 0.77 |
| 04/21 | 4,315 | 4,316 | 4,258 | 4,261 | -1.07% | 122,800 | 3871億6907万 | -2.07% | 8.01 | 0.76 |
| 04/20 | 4,353 | 4,367 | 4,303 | 4,307 | -0.67% | 139,400 | 3913億4879万 | -1.12% | 8.09 | 0.77 |
| 04/17 | 4,330 | 4,350 | 4,326 | 4,336 | +0.14% | 158,000 | 3939億8383万 | -0.53% | 8.15 | 0.78 |
| 04/16 | 4,355 | 4,383 | 4,329 | 4,330 | -0.07% | 159,200 | 3934億3865万 | -0.71% | 8.14 | 0.78 |
| 04/15 | 4,328 | 4,357 | 4,311 | 4,333 | +0.53% | 132,100 | 3937億1124万 | -0.76% | 8.14 | 0.78 |
| 04/14 | 4,338 | 4,360 | 4,302 | 4,310 | -0.37% | 127,600 | 3916億2138万 | -1.37% | 8.1 | 0.77 |
| 04/13 | 4,338 | 4,382 | 4,314 | 4,326 | -0.28% | 147,500 | 3930億7519万 | -1.05% | 8.13 | 0.78 |
| 04/10 | 4,410 | 4,440 | 4,338 | 4,338 | -1.3% | 185,000 | 3941億6555万 | -0.87% | 8.15 | 0.78 |
| 04/09 | 4,448 | 4,505 | 4,395 | 4,395 | -1.08% | 156,800 | 3993億4477万 | +0.37% | 8.26 | 0.79 |
| 04/08 | 4,447 | 4,453 | 4,425 | 4,443 | +1.46% | 183,900 | 4037億621万 | +1.51% | 8.35 | 0.8 |
| 04/07 | 4,394 | 4,402 | 4,347 | 4,379 | +0.88% | 122,500 | 3978億9095万 | -0.05% | 8.23 | 0.79 |
| 04/06 | 4,356 | 4,371 | 4,333 | 4,341 | -0.34% | 122,300 | 3944億3814万 | -1.14% | 8.16 | 0.78 |
| 04/03 | 4,348 | 4,388 | 4,343 | 4,356 | +0.46% | 123,100 | 3958億110万 | -1.07% | 8.19 | 0.78 |
| 04/02 | 4,350 | 4,391 | 4,301 | 4,336 | -0.12% | 155,200 | 3939億8383万 | -1.72% | 8.15 | 0.78 |
| 04/01 | 4,328 | 4,341 | 4,297 | 4,341 | +1.95% | 181,000 | 3944億3814万 | -1.79% | 8.16 | 0.78 |
| 03/31 | 4,267 | 4,338 | 4,257 | 4,258 | -0.02% | 164,600 | 3868億9648万 | -3.84% | 17.81 | 0.76 |
| 03/30 | 4,163 | 4,286 | 4,151 | 4,259 | -3.27% | 199,000 | 3869億8734万 | -4.1% | 17.81 | 0.76 |
| 03/27 | 4,428 | 4,433 | 4,384 | 4,403 | -0.05% | 400,200 | 4000億7168万 | -1.19% | 18.42 | 0.79 |
| 03/26 | 4,424 | 4,446 | 4,375 | 4,405 | -0.56% | 201,600 | 4002億5340万 | -1.32% | 18.42 | 0.79 |
| 03/25 | 4,414 | 4,447 | 4,405 | 4,430 | +1.91% | 178,400 | 4025億2499万 | -0.87% | 18.53 | 0.79 |
| 03/24 | 4,358 | 4,363 | 4,301 | 4,347 | +1.12% | 246,000 | 3949億8333万 | -2.84% | 18.18 | 0.78 |
| 03/23 | 4,343 | 4,363 | 4,299 | 4,299 | -1.98% | 238,600 | 3906億2188万 | -4.06% | 17.98 | 0.77 |
| 03/19 | 4,400 | 4,423 | 4,378 | 4,386 | -1.37% | 246,000 | 3985億2700万 | -2.38% | 18.34 | 0.79 |
| 03/18 | 4,442 | 4,452 | 4,417 | 4,447 | +0.98% | 251,400 | 4040億6967万 | -1.2% | 18.6 | 0.8 |
| 03/17 | 4,424 | 4,449 | 4,381 | 4,404 | +0.34% | 127,900 | 4001億6254万 | -2.24% | 18.42 | 0.79 |
| 03/16 | 4,383 | 4,408 | 4,362 | 4,389 | +0.16% | 123,300 | 3987億9959万 | -2.62% | 18.36 | 0.79 |
| 03/13 | 4,365 | 4,447 | 4,346 | 4,382 | -0.07% | 230,900 | 3981億6355万 | -2.8% | 18.33 | 0.79 |
| 03/12 | 4,450 | 4,457 | 4,365 | 4,385 | -1.66% | 169,900 | 3984億3614万 | -2.73% | 18.34 | 0.79 |
| 03/11 | 4,479 | 4,493 | 4,450 | 4,459 | +0.68% | 106,300 | 4051億6003万 | -1.09% | 18.65 | 0.8 |
| 03/10 | 4,425 | 4,432 | 4,370 | 4,429 | +1.7% | 149,500 | 4024億3413万 | -1.64% | 18.52 | 0.79 |
| 03/09 | 4,244 | 4,380 | 4,230 | 4,355 | -1.72% | 232,300 | 3957億1023万 | -3.2% | 18.21 | 0.78 |
| 03/06 | 4,380 | 4,442 | 4,342 | 4,431 | +0.23% | 149,100 | 4026億1585万 | -1.49% | 18.53 | 0.79 |
| 03/05 | 4,448 | 4,473 | 4,395 | 4,421 | +1.77% | 155,500 | 4017億722万 | -1.58% | 18.49 | 0.79 |
| 03/04 | 4,400 | 4,424 | 4,286 | 4,344 | -4.23% | 213,000 | 3947億1073万 | -3.27% | 18.17 | 0.78 |
| 03/03 | 4,603 | 4,611 | 4,514 | 4,536 | -2.16% | 172,200 | 4121億5651万 | +0.96% | 18.97 | 0.81 |
| 03/02 | 4,529 | 4,641 | 4,521 | 4,636 | -0.22% | 203,700 | 4212億4286万 | +3.25% | 19.39 | 0.83 |
| 02/27 | 4,630 | 4,657 | 4,575 | 4,646 | +1.51% | 153,100 | 4221億5149万 | +3.66% | 19.43 | 0.83 |
| 02/26 | 4,571 | 4,579 | 4,545 | 4,577 | +1.22% | 198,800 | 4158億8191万 | +2.39% | 19.14 | 0.82 |
| 02/25 | 4,541 | 4,541 | 4,492 | 4,522 | -0.42% | 161,400 | 4108億8443万 | +1.3% | 18.91 | 0.81 |
| 02/24 | 4,556 | 4,580 | 4,486 | 4,541 | -0.92% | 157,900 | 4126億1083万 | +1.79% | 18.99 | 0.81 |
| 02/20 | 4,591 | 4,608 | 4,547 | 4,583 | -1.27% | 172,500 | 4164億2709万 | +2.83% | 19.17 | 0.82 |
| 02/19 | 4,624 | 4,664 | 4,596 | 4,642 | +0.56% | 185,200 | 4217億8804万 | +4.22% | 19.42 | 0.83 |
| 02/18 | 4,575 | 4,617 | 4,564 | 4,616 | +1.99% | 180,500 | 4194億2559万 | +3.82% | 19.31 | 0.83 |
| 02/17 | 4,578 | 4,578 | 4,525 | 4,526 | -0.57% | 106,200 | 4112億4788万 | +1.98% | 18.93 | 0.81 |
| 02/16 | 4,529 | 4,572 | 4,515 | 4,552 | +0.51% | 202,900 | 4136億1033万 | +2.68% | 19.04 | 0.82 |
| 02/13 | 4,519 | 4,571 | 4,500 | 4,529 | -1.09% | 209,700 | 4115億2047万 | +2.3% | 18.94 | 0.81 |
| 02/12 | 4,546 | 4,594 | 4,524 | 4,579 | -0.17% | 195,900 | 4160億6364万 | +3.55% | 19.15 | 0.82 |
| 02/10 | 4,555 | 4,597 | 4,544 | 4,587 | +0.99% | 184,100 | 4167億9055万 | +3.85% | 19.19 | 0.82 |
| 02/09 | 4,530 | 4,562 | 4,426 | 4,542 | +1.84% | 389,900 | 4127億169万 | +3.06% | 19 | 0.81 |
| 02/06 | 4,410 | 4,584 | 4,392 | 4,460 | +1.04% | 332,400 | 4052億5089万 | +1.43% | 18.65 | 0.8 |
| 02/05 | 4,464 | 4,479 | 4,401 | 4,414 | +0.46% | 197,700 | 4010億7118万 | +0.5% | 18.46 | 0.79 |
| 02/04 | 4,385 | 4,427 | 4,366 | 4,394 | +0.21% | 173,200 | 3992億5391万 | +0.14% | 18.38 | 0.79 |
| 02/03 | 4,353 | 4,399 | 4,338 | 4,385 | +1.46% | 136,700 | 3984億3614万 | 0% | 18.34 | 0.79 |
| 02/02 | 4,380 | 4,386 | 4,310 | 4,322 | -0.48% | 167,500 | 3927億1174万 | -1.35% | 18.08 | 0.78 |
| 01/30 | 4,324 | 4,359 | 4,304 | 4,343 | +0.7% | 186,500 | 3946億1987万 | -0.84% | 18.16 | 0.78 |
| 01/29 | 4,284 | 4,313 | 4,238 | 4,313 | +0.26% | 181,300 | 3918億9397万 | -1.44% | 18.04 | 0.77 |
| 01/28 | 4,328 | 4,351 | 4,302 | 4,302 | -1.78% | 162,400 | 3908億9447万 | -1.65% | 17.99 | 0.77 |
| 01/27 | 4,356 | 4,385 | 4,336 | 4,380 | -0.21% | 173,200 | 3979億8182万 | +0.21% | 18.32 | 0.79 |
| 01/26 | 4,389 | 4,401 | 4,365 | 4,389 | -1.57% | 240,700 | 3987億9959万 | +0.6% | 18.36 | 0.79 |
| 01/23 | 4,436 | 4,464 | 4,430 | 4,459 | +0.25% | 159,000 | 4051億6003万 | +2.36% | 18.65 | 0.8 |
| 01/22 | 4,400 | 4,448 | 4,388 | 4,448 | +2.09% | 233,500 | 4041億6053万 | +2.32% | 18.6 | 0.8 |
| 01/21 | 4,395 | 4,398 | 4,333 | 4,357 | -1.49% | 215,500 | 3958億9196万 | +0.46% | 18.22 | 0.78 |
| 01/20 | 4,445 | 4,445 | 4,381 | 4,423 | -0.49% | 165,800 | 4018億8895万 | +2.2% | 18.5 | 0.79 |
| 01/19 | 4,448 | 4,460 | 4,433 | 4,445 | +0.05% | 132,500 | 4038億8794万 | +2.92% | 18.59 | 0.8 |
| 01/16 | 4,433 | 4,462 | 4,413 | 4,443 | -1.33% | 191,700 | 4037億621万 | +3.13% | 18.58 | 0.8 |
| 01/15 | 4,449 | 4,508 | 4,437 | 4,503 | +1.44% | 162,700 | 4091億5802万 | +4.82% | 18.83 | 0.81 |
| 01/14 | 4,430 | 4,449 | 4,418 | 4,439 | +0.29% | 177,900 | 4033億4276万 | +3.71% | 18.57 | 0.8 |
| 01/13 | 4,442 | 4,445 | 4,387 | 4,426 | +0.82% | 186,600 | 4021億6154万 | +3.65% | 18.51 | 0.79 |
| 01/09 | 4,432 | 4,433 | 4,373 | 4,390 | -0.23% | 183,700 | 3988億9045万 | +3.08% | 18.36 | 0.79 |
| 01/08 | 4,385 | 4,424 | 4,384 | 4,400 | -0.11% | 133,200 | 3997億9909万 | +3.53% | 18.4 | 0.79 |
| 01/07 | 4,402 | 4,473 | 4,382 | 4,405 | -0.92% | 235,900 | 4002億5340万 | +3.89% | 18.42 | 0.79 |
| 01/06 | 4,369 | 4,448 | 4,360 | 4,446 | +2.35% | 209,800 | 4039億7880万 | +5.08% | 18.6 | 0.8 |
| 01/05 | 4,293 | 4,353 | 4,285 | 4,344 | +1.19% | 192,300 | 3947億1073万 | +2.96% | 18.17 | 0.78 |
| 2025 | ||||||||||
| 12/30 | 4,326 | 4,326 | 4,293 | 4,293 | -0.88% | 102,100 | 3900億7670万 | +1.95% | 17.95 | 0.81 |
| 12/29 | 4,367 | 4,367 | 4,304 | 4,331 | +0.09% | 137,500 | 3935億2951万 | +3.05% | 18.11 | 0.82 |
| 12/26 | 4,334 | 4,334 | 4,305 | 4,327 | +0.63% | 160,600 | 3931億6606万 | +3.17% | 18.1 | 0.82 |
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 | 4,194 2026/5/29 | 223,700 | 3810億8122万 | -2.4% 4,297 | |||
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）
- 2026/05/29 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
364円（2009/03/02） - 1051%（11.51倍）
4,194円（5/29）
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。
