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	2,600	2,634	2,589	2,631	+1.19%	149,800	-	-0.19%	-	-
10/05	2,604	2,626	2,578	2,600	-0.8%	161,100	-	-1.59%	-	-
10/02	2,604	2,635	2,556	2,621	-1.24%	188,700	-	-1.09%	-	-
10/01	2,673	2,691	2,641	2,654	+0.64%	192,400	-	-0.08%	-	-
09/30	2,622	2,649	2,600	2,637	+0.38%	108,400	-	-0.9%	-	-
09/29	2,676	2,680	2,607	2,627	-0.42%	267,200	-	-1.43%	-	-
09/28	2,641	2,653	2,626	2,638	+1.27%	364,300	-	-1.2%	-	-
09/25	2,644	2,674	2,600	2,605	-1.48%	222,700	-	-2.58%	-	-
09/24	2,639	2,698	2,622	2,644	+0.15%	193,100	-	-1.27%	-	-
09/18	2,658	2,660	2,617	2,640	-0.75%	250,900	-	-1.53%	-	-
09/17	2,642	2,693	2,635	2,660	+1.18%	208,800	-	-0.93%	-	-
09/16	2,600	2,629	2,600	2,629	+1.15%	162,300	-	-2.23%	-	-
09/15	2,613	2,634	2,568	2,599	-0.04%	181,000	-	-3.53%	-	-
09/14	2,591	2,619	2,585	2,600	+0.23%	144,300	-	-3.67%	-	-
09/11	2,627	2,640	2,593	2,594	-2.04%	135,200	-	-4.1%	-	-
09/10	2,626	2,677	2,614	2,648	+2.8%	258,300	-	-2.36%	-	-
09/09	2,566	2,593	2,558	2,576	-0.66%	85,700	-	-5.12%	-	-
09/08	2,550	2,603	2,543	2,593	+1.01%	109,900	-	-4.67%	-	-
09/07	2,600	2,613	2,567	2,567	-1.8%	140,800	-	-5.8%	-	-
09/04	2,602	2,626	2,585	2,614	+0.46%	104,200	-	-4.32%	-	-
09/03	2,635	2,635	2,602	2,602	-0.42%	162,000	-	-5%	-	-
09/02	2,682	2,682	2,613	2,613	-4.25%	222,900	-	-4.88%	-	-
09/01	2,750	2,758	2,693	2,729	-2.22%	213,900	-	-0.84%	-	-
08/31	2,809	2,831	2,786	2,791	-0.04%	160,700	-	+1.42%	-	-
08/28	2,770	2,800	2,746	2,792	+0.5%	292,200	-	+1.68%	-	-
08/27	2,813	2,822	2,774	2,778	-0.61%	368,300	-	+1.39%	-	-
08/26	2,784	2,805	2,772	2,795	+0.68%	144,700	-	+2.23%	-	-
08/25	2,789	2,810	2,766	2,776	+0.25%	104,500	-	+1.72%	-	-
08/24	2,763	2,800	2,751	2,769	+1.1%	125,000	-	+1.69%	-	-
08/21	2,794	2,806	2,725	2,739	-1.05%	105,300	-	+0.7%	-	-
08/20	2,741	2,794	2,732	2,768	+1.02%	129,500	-	+1.88%	-	-
08/19	2,705	2,742	2,691	2,740	+1.48%	139,900	-	+1.03%	-	-
08/18	2,684	2,728	2,666	2,700	-0.7%	112,200	-	-0.18%	-	-
08/17	2,764	2,764	2,711	2,719	-0.98%	107,000	-	+0.82%	-	-
08/14	2,743	2,755	2,714	2,746	+0.11%	125,600	-	+2.16%	-	-
08/13	2,767	2,767	2,710	2,743	-0.25%	109,800	-	+2.39%	-	-
08/12	2,769	2,802	2,719	2,750	+0.22%	194,000	-	+3%	-	-
08/10	2,764	2,777	2,708	2,744	-0.22%	142,900	-	+3.08%	-	-
08/07	2,769	2,815	2,746	2,750	-0.43%	136,800	-	+3.66%	-	-
08/06	2,814	2,816	2,732	2,762	+1.77%	244,000	-	+4.34%	-	-
08/05	2,709	2,723	2,671	2,714	+0.74%	184,100	-	+2.92%	-	-
08/04	2,700	2,709	2,642	2,694	-1.25%	179,600	-	+2.43%	-	-
08/03	2,695	2,728	2,653	2,728	-0.62%	181,200	-	+3.92%	-	-
07/31	2,737	2,770	2,696	2,745	-1.29%	164,600	-	+4.93%	-	-
07/30	2,821	2,835	2,740	2,781	-1%	188,500	-	+6.59%	-	-
07/29	2,755	2,817	2,706	2,809	+2.48%	224,500	-	+8.12%	-	-
07/28	2,747	2,786	2,724	2,741	+0.18%	168,000	-	+5.99%	-	-
07/27	2,657	2,738	2,648	2,736	+3.75%	196,400	-	+6.25%	-	-
07/24	2,586	2,649	2,573	2,637	-0.34%	132,900	-	+2.81%	-	-
07/23	2,622	2,651	2,602	2,646	+0.68%	145,300	-	+3.28%	-	-
07/22	2,647	2,647	2,581	2,628	-1.02%	182,900	-	+2.82%	-	-
07/21	2,638	2,687	2,636	2,655	+0.64%	177,100	-	+4.16%	-	-
07/17	2,704	2,720	2,593	2,638	-2.04%	199,200	-	+3.78%	-	-
07/16	2,654	2,706	2,630	2,693	+1.28%	192,900	-	+6.32%	-	-
07/15	2,665	2,671	2,631	2,659	+0.34%	133,500	-	+5.68%	-	-
07/14	2,564	2,695	2,561	2,650	+4.13%	274,600	-	+6%	-	-
07/13	2,533	2,556	2,515	2,545	+1.43%	160,000	-	+2.66%	-	-
07/10	2,495	2,522	2,471	2,509	+0.52%	171,800	-	+1.91%	-	-
07/09	2,525	2,531	2,472	2,496	-1.34%	156,500	-	+2.09%	-	-
07/08	2,508	2,545	2,502	2,530	+0.8%	130,500	-	+4.29%	-	-
07/07	2,540	2,540	2,499	2,510	-1.38%	143,800	-	+4.37%	-	-
07/06	2,536	2,548	2,505	2,545	+0.51%	156,000	-	+6.75%	-	-
07/03	2,602	2,617	2,527	2,532	-1.9%	157,200	-	+7.2%	-	-
07/02	2,538	2,627	2,517	2,581	+2.71%	203,900	-	+10.16%	-	-
07/01	2,540	2,540	2,484	2,513	-1.49%	159,400	-	+8.23%	-	-
06/30	2,560	2,567	2,523	2,551	-0.35%	160,600	-	+10.77%	-	-
06/29	2,550	2,600	2,521	2,560	+1.51%	168,600	-	+12.13%	-	-
06/26	2,550	2,560	2,465	2,522	-1.6%	199,500	-	+11.3%	-	-
06/25	2,510	2,567	2,496	2,563	+2.32%	147,500	-	+13.91%	-	-
06/24	2,494	2,558	2,493	2,505	+0.48%	176,800	-	+12.33%	-	-
06/23	2,450	2,510	2,444	2,493	+0.97%	141,800	-	+12.7%	-	-
06/22	2,497	2,497	2,448	2,469	-1.36%	177,300	-	+12.33%	-	-
06/19	2,556	2,568	2,501	2,503	-1.77%	252,900	-	+14.71%	-	-
06/18	2,495	2,572	2,475	2,548	+2.04%	309,100	-	+17.69%	-	-
06/17	2,480	2,525	2,463	2,497	+1.09%	171,500	-	+16.3%	-	-
06/16	2,469	2,497	2,436	2,470	-0.2%	192,000	-	+15.58%	-	-
06/15	2,386	2,495	2,374	2,475	+3.13%	267,700	-	+16.31%	-	-
06/12	2,289	2,417	2,281	2,400	+5.91%	301,700	-	+13.15%	-	-
06/11	2,263	2,330	2,243	2,266	-0.48%	291,600	-	+6.89%	-	-
06/10	2,250	2,337	2,221	2,277	+7.2%	571,500	-	+7.3%	-	-
06/09	2,112	2,138	2,100	2,124	+0.57%	166,100	-	+0.09%	-	-
06/08	2,086	2,157	2,073	2,112	+1.25%	191,000	-	-0.75%	-	-
06/05	2,037	2,094	2,031	2,086	+3.47%	182,600	-	-2.25%	-	-
06/04	1,998	2,016	1,988	2,016	+0.3%	106,200	-	-5.79%	-	-
06/03	1,993	2,041	1,983	2,010	+0.95%	140,500	-	-6.51%	-	-
06/02	1,992	2,020	1,978	1,991	-0.35%	204,600	-	-7.87%	-	-
06/01	2,032	2,043	1,983	1,998	-2.3%	246,800	-	-8.05%	-	-
05/29	2,079	2,079	2,041	2,045	-0.68%	136,500	-	-6.45%	-	-
05/28	2,046	2,059	2,032	2,059	+1.33%	178,400	-	-6.32%	-	-
05/27	2,050	2,061	2,017	2,032	-1.31%	227,500	-	-8.1%	-	-
05/26	2,100	2,107	2,035	2,059	-2.79%	232,800	-	-7.5%	-	-
05/25	2,150	2,165	2,108	2,118	-1.07%	240,000	-	-5.45%	-	-
05/22	2,049	2,159	2,039	2,141	+4.69%	265,800	-	-4.84%	-	-
05/21	2,094	2,094	2,045	2,045	-1.49%	126,100	-	-9.51%	-	-
05/20	2,116	2,120	2,060	2,076	-2.17%	225,800	-	-8.79%	-	-
05/19	2,102	2,141	2,090	2,122	+1.82%	256,000	-	-7.46%	-	-
05/18	2,084	2,102	2,059	2,084	0%	227,400	-	-9.71%	-	-
05/15	2,082	2,100	2,041	2,084	+0.1%	304,900	-	-10.25%	-	-
05/14	2,021	2,133	2,020	2,082	-7.26%	552,200	-	-10.95%	-	-
05/13	2,269	2,274	2,234	2,245	-0.18%	188,700	-	-4.63%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	990 495 3/15	806 403 6/9 403 4/23	122,500 245,000 9/24	-	-	499億4511万 3/31
2011年 3月期	1,036 518 9/10	786 393 3/14	297,500 595,000 3/28	568億6058万	431億3940万	469億8133万 3/31
2012年 3月期	1,016 508 3/28	802 401 4/8	254,500 509,000 3/28	557億6289万	440億1756万	551億427万 3/30
2013年 3月期	1,542 771 3/26	864 432 5/31	354,000 708,000 9/25	846億3226万	474億2041万	816億6849万 3/29
2014年 3月期	2,578 1,289 6/24	1,368 684 4/2	3,790,500 7,581,000 5/2	1414億9285万	750億8232万	1126億8924万 3/31
2015年 3月期	2,596 1,298 2/3	1,908 954 4/11	254,000 508,000 4/2	1424億8078万	1047億2008万	1200億6375万 3/31
2016年 3月期	3,136 1,568 3/31	2,042 1,021 7/9	309,000 618,000 9/25	1721億1853万	1120億7463万	1643億97万 3/31
2017年 3月期	3,094 1,547 4/1	1,958 979 11/9	306,500 613,000 3/17	1698億1338万	1074億6431万	1047億8645万 3/31
2018年 3月期	3,400 12/27	1,900 950 4/6	516,500 11/2	1866億810万	1042億8100万	1479億8449万 3/30
2019年 3月期	4,285 3/7	2,707 4/3	267,000 9/25	2351億8110万	1485億7298万	2209億2141万 3/29
2020年 3月期	4,830 9/20	2,080 3/17	289,800 9/26	2650億9328万	1141億6025万	1480億463万 3/31
2021年 3月期	6,500 3/18	2,365 4/6	460,500 9/28	3567億5079万	1298億240万	3122億2792万 3/31
2022年 3月期	6,260 4/15	3,650 3/8 3/7	373,000 10/28	3435億7845万	2003億2929万	2076億1800万 3/31
2023年 3月期	5,130 12/9	3,745 4/11	325,100 9/28	2815億5870万	2055億4334万	2331億1043万 3/31
2024年 3月期	5,820 8/2	3,730 2/15	611,600 12/15	3194億2917万	2047億2007万	2097億3631万 3/29
2025年 3月期	3,975 4/1	2,083 1/14	675,900 9/20	2181億6683万	1143億2490万	1192億5884万 3/31
2026年 3月期	2,704 9/29	1,908 6/23	906,300 11/6	1484億833万	1047億2008万	1291億3410万 3/31
最新	2,631 2026/10/6		149,800	1444億174万

富士急行（9010）の時価総額の推移

2026/05/13～2026/10/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート