エフ・コード（9211）の株価チャート
株価
4/16
- 前日 (4/15)
- 1,555
- 始値
- 1,588
- 高値
- 1,626
- 安値
- 1,588
- 終値 +2.38%
- 1,592
- 出来高 +93.38%
- 137,300
乖離率
- 株価（5日）
移動平均値 - +3.78%
1,534 - 株価（25日）
移動平均値 - +4.74%
1,520 - 出来高（5日）
移動平均値 - +64.94%
83,240
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 1,588 | 1,626 | 1,588 | 1,592 | +2.38% | 137,300 | 197億5576万 | +4.74% | 10.23 | 2.58 |
| 04/15 | 1,565 | 1,587 | 1,542 | 1,555 | +1.24% | 71,000 | 192億9661万 | +2.17% | 9.99 | 2.52 |
| 04/14 | 1,547 | 1,566 | 1,533 | 1,536 | +1.92% | 54,300 | 190億6083万 | +0.79% | 9.87 | 2.49 |
| 04/13 | 1,463 | 1,507 | 1,460 | 1,507 | +1.76% | 61,500 | 187億96万 | -1.05% | 9.68 | 2.44 |
| 04/10 | 1,539 | 1,541 | 1,481 | 1,481 | -4.08% | 92,100 | 183億7832万 | -2.95% | 9.52 | 2.4 |
| 04/09 | 1,583 | 1,583 | 1,527 | 1,544 | -2.71% | 78,600 | 191億6011万 | +1.18% | 9.92 | 2.5 |
| 04/08 | 1,550 | 1,590 | 1,536 | 1,587 | +4.82% | 106,800 | 196億9371万 | +4.48% | 10.2 | 2.57 |
| 04/07 | 1,518 | 1,548 | 1,505 | 1,514 | +0.33% | 74,700 | 187億8783万 | -0.13% | 9.73 | 2.45 |
| 04/06 | 1,489 | 1,516 | 1,485 | 1,509 | +1.48% | 75,800 | 187億2578万 | -0.59% | 9.7 | 2.44 |
| 04/03 | 1,488 | 1,510 | 1,473 | 1,487 | +0.2% | 80,600 | 184億5277万 | -2.24% | 9.55 | 2.41 |
| 04/02 | 1,500 | 1,541 | 1,465 | 1,484 | -1.4% | 86,000 | 184億1554万 | -2.56% | 9.54 | 2.4 |
| 04/01 | 1,470 | 1,505 | 1,463 | 1,505 | +5.47% | 89,000 | 186億7614万 | -1.38% | 9.67 | 2.44 |
| 03/31 | 1,429 | 1,484 | 1,417 | 1,427 | -0.56% | 132,300 | 177億821万 | -6.36% | 9.17 | 2.31 |
| 03/30 | 1,421 | 1,435 | 1,372 | 1,435 | -4.01% | 208,400 | 178億748万 | -5.96% | 9.22 | 2.32 |
| 03/27 | 1,462 | 1,500 | 1,446 | 1,495 | +2.26% | 85,700 | 185億5205万 | -2.16% | 9.61 | 2.42 |
| 03/26 | 1,525 | 1,525 | 1,439 | 1,462 | -4.13% | 108,400 | 181億4254万 | -4.38% | 9.39 | 2.37 |
| 03/25 | 1,529 | 1,553 | 1,504 | 1,525 | +2.28% | 81,100 | 189億2433万 | -0.26% | 9.8 | 2.47 |
| 03/24 | 1,516 | 1,535 | 1,468 | 1,491 | +2.69% | 158,200 | 185億241万 | -2.49% | 9.58 | 2.41 |
| 03/23 | 1,471 | 1,523 | 1,452 | 1,452 | -5.65% | 174,000 | 180億1844万 | -5.28% | 9.33 | 2.35 |
| 03/19 | 1,559 | 1,596 | 1,527 | 1,539 | -3.21% | 88,300 | 190億9806万 | -0.19% | 9.89 | 2.49 |
| 03/18 | 1,593 | 1,596 | 1,561 | 1,590 | +2.91% | 66,300 | 197億3094万 | +2.71% | 10.22 | 2.57 |
| 03/17 | 1,579 | 1,600 | 1,538 | 1,545 | -0.96% | 95,400 | 191億7252万 | -0.32% | 9.93 | 2.5 |
| 03/16 | 1,572 | 1,595 | 1,543 | 1,560 | -2.5% | 130,800 | 193億5866万 | +0.45% | 10.02 | 2.52 |
| 03/13 | 1,580 | 1,633 | 1,580 | 1,600 | +0.76% | 131,000 | 198億5504万 | +2.83% | 10.28 | 2.59 |
| 03/12 | 1,619 | 1,625 | 1,559 | 1,588 | -3.05% | 282,900 | 197億612万 | +2.06% | 10.2 | 2.57 |
| 03/11 | 1,585 | 1,653 | 1,568 | 1,638 | +3.02% | 162,000 | 203億2659万 | +4.93% | 10.53 | 2.65 |
| 03/10 | 1,545 | 1,609 | 1,517 | 1,590 | +5.16% | 153,700 | 197億3094万 | +1.73% | 10.22 | 2.57 |
| 03/09 | 1,480 | 1,520 | 1,458 | 1,512 | -5.5% | 264,400 | 187億6301万 | -3.39% | 9.72 | 2.45 |
| 03/06 | 1,498 | 1,630 | 1,481 | 1,600 | +8.11% | 293,800 | 198億5504万 | +1.91% | 10.28 | 2.59 |
| 03/05 | 1,437 | 1,548 | 1,437 | 1,480 | +8.42% | 217,300 | 183億6591万 | -5.73% | 9.51 | 2.4 |
| 03/04 | 1,487 | 1,500 | 1,330 | 1,365 | -8.7% | 375,300 | 169億3883万 | -13.39% | 8.77 | 2.21 |
| 03/03 | 1,550 | 1,563 | 1,495 | 1,495 | -5.38% | 186,400 | 185億5205万 | -5.62% | 9.61 | 2.42 |
| 03/02 | 1,536 | 1,587 | 1,526 | 1,580 | -0.06% | 157,600 | 196億685万 | -0.44% | 10.15 | 2.56 |
| 02/27 | 1,563 | 1,599 | 1,560 | 1,581 | +2.33% | 152,700 | 196億1926万 | -0.25% | 10.16 | 2.56 |
| 02/26 | 1,535 | 1,609 | 1,532 | 1,545 | +0.19% | 158,300 | 191億7252万 | -2.28% | 9.93 | 2.5 |
| 02/25 | 1,450 | 1,561 | 1,450 | 1,542 | +5.76% | 217,000 | 191億3529万 | -2.34% | 9.91 | 2.5 |
| 02/24 | 1,472 | 1,500 | 1,441 | 1,458 | -2.02% | 200,000 | 180億9290万 | -7.6% | 9.37 | 2.36 |
| 02/20 | 1,471 | 1,516 | 1,467 | 1,488 | +0.07% | 139,800 | 184億6518万 | -5.82% | 9.56 | 2.41 |
| 02/19 | 1,509 | 1,517 | 1,465 | 1,487 | -1.46% | 143,100 | 184億5277万 | -5.95% | 9.55 | 2.41 |
| 02/18 | 1,485 | 1,562 | 1,475 | 1,509 | +3.29% | 240,700 | 187億2578万 | -4.55% | 9.7 | 2.44 |
| 02/17 | 1,487 | 1,497 | 1,438 | 1,461 | -3.88% | 385,700 | 181億3013万 | -7.59% | 9.39 | 2.36 |
| 02/16 | 1,599 | 1,599 | 1,450 | 1,520 | -4.4% | 715,000 | 188億6228万 | -4.1% | 9.77 | 2.46 |
| 02/13 | 1,645 | 1,676 | 1,565 | 1,590 | -6.31% | 554,700 | 197億3094万 | +0.38% | 10.22 | 2.57 |
| 02/12 | 1,720 | 1,725 | 1,660 | 1,697 | +0.77% | 217,600 | 210億5875万 | +7.47% | 10.9 | 2.75 |
| 02/10 | 1,650 | 1,708 | 1,642 | 1,684 | +3.31% | 220,700 | 208億9742万 | +7.19% | 10.82 | 2.73 |
| 02/09 | 1,658 | 1,658 | 1,593 | 1,630 | +0.74% | 184,700 | 202億2732万 | +4.42% | 10.47 | 2.64 |
| 02/06 | 1,599 | 1,625 | 1,555 | 1,618 | -1.04% | 201,400 | 200億7840万 | +4.12% | 10.4 | 2.62 |
| 02/05 | 1,587 | 1,647 | 1,555 | 1,635 | +2% | 258,100 | 202億8936万 | +5.55% | 10.51 | 2.65 |
| 02/04 | 1,705 | 1,722 | 1,570 | 1,603 | -6.69% | 441,200 | 198億9226万 | +3.82% | 10.3 | 2.59 |
| 02/03 | 1,700 | 1,726 | 1,674 | 1,718 | +2.08% | 182,800 | 213億1934万 | +11.63% | 11.04 | 2.78 |
| 02/02 | 1,639 | 1,717 | 1,631 | 1,683 | +2.25% | 249,400 | 208億8502万 | +10.14% | 10.81 | 2.72 |
| 01/30 | 1,616 | 1,652 | 1,591 | 1,646 | 0% | 226,600 | 204億2587万 | +8.36% | 10.58 | 2.66 |
| 01/29 | 1,593 | 1,657 | 1,565 | 1,646 | +3% | 185,700 | 204億2587万 | +8.93% | 10.58 | 2.66 |
| 01/28 | 1,612 | 1,618 | 1,575 | 1,598 | -1.18% | 182,900 | 198億3022万 | +6.39% | 10.27 | 2.59 |
| 01/27 | 1,577 | 1,630 | 1,565 | 1,617 | +2.67% | 195,300 | 200億6599万 | +8.16% | 10.39 | 2.62 |
| 01/26 | 1,546 | 1,598 | 1,530 | 1,575 | +0.77% | 169,300 | 195億4480万 | +5.92% | 10.12 | 2.55 |
| 01/23 | 1,530 | 1,585 | 1,525 | 1,563 | +2.22% | 112,100 | 193億9589万 | +5.54% | 10.04 | 2.53 |
| 01/22 | 1,520 | 1,539 | 1,512 | 1,529 | +2.48% | 103,900 | 189億7397万 | +3.45% | 9.82 | 2.47 |
| 01/21 | 1,460 | 1,497 | 1,455 | 1,492 | +0.67% | 100,800 | 185億1482万 | +1.22% | 9.59 | 2.41 |
| 01/20 | 1,525 | 1,527 | 1,480 | 1,482 | -2.24% | 130,700 | 183億9073万 | +0.68% | 9.52 | 2.4 |
| 01/19 | 1,517 | 1,547 | 1,497 | 1,516 | +0.46% | 121,300 | 188億1265万 | +2.92% | 9.74 | 2.45 |
| 01/16 | 1,526 | 1,545 | 1,477 | 1,509 | -1.11% | 192,200 | 187億2578万 | +2.37% | 9.7 | 2.44 |
| 01/15 | 1,453 | 1,530 | 1,448 | 1,526 | +3.95% | 170,100 | 189億3674万 | +3.46% | 9.81 | 2.47 |
| 01/14 | 1,515 | 1,524 | 1,458 | 1,468 | -4.11% | 233,100 | 182億1699万 | -0.61% | 9.43 | 2.38 |
| 01/13 | 1,598 | 1,598 | 1,514 | 1,531 | -1.86% | 215,300 | 189億9879万 | +3.24% | 9.84 | 2.48 |
| 01/09 | 1,497 | 1,564 | 1,478 | 1,560 | +5.19% | 202,600 | 193億5866万 | +5.12% | 10.02 | 2.52 |
| 01/08 | 1,481 | 1,492 | 1,453 | 1,483 | +0.54% | 74,400 | 184億314万 | 0% | 9.53 | 2.4 |
| 01/07 | 1,475 | 1,493 | 1,457 | 1,475 | -1.14% | 76,900 | 183億386万 | -0.74% | 9.48 | 2.39 |
| 01/06 | 1,456 | 1,512 | 1,453 | 1,492 | +4.26% | 106,700 | 185億1482万 | +0.07% | 9.59 | 2.41 |
| 01/05 | 1,470 | 1,470 | 1,413 | 1,431 | -1.45% | 126,100 | 177億5785万 | -4.34% | 9.2 | 2.32 |
| 2025 | ||||||||||
| 12/30 | 1,490 | 1,490 | 1,449 | 1,452 | -2.88% | 116,800 | 180億1844万 | -3.46% | 12.22 | 2.35 |
| 12/29 | 1,506 | 1,506 | 1,475 | 1,495 | -0.27% | 114,900 | 185億5205万 | -0.93% | 12.59 | 2.42 |
| 12/26 | 1,500 | 1,508 | 1,472 | 1,499 | +0.94% | 150,200 | 186億169万 | -0.93% | 12.62 | 2.43 |
| 12/25 | 1,445 | 1,490 | 1,435 | 1,485 | +3.41% | 131,500 | 184億2795万 | -1.98% | 12.5 | 2.4 |
| 12/24 | 1,462 | 1,479 | 1,434 | 1,436 | -3.04% | 130,400 | 178億1989万 | -5.4% | 12.09 | 2.32 |
| 12/23 | 1,430 | 1,491 | 1,430 | 1,481 | +3.42% | 160,700 | 183億7832万 | -2.82% | 12.47 | 2.4 |
| 12/22 | 1,445 | 1,460 | 1,387 | 1,432 | +0.49% | 287,900 | 177億7026万 | -6.47% | 12.06 | 2.32 |
| 12/19 | 1,401 | 1,454 | 1,401 | 1,425 | +0.99% | 239,800 | 176億8339万 | -8.24% | 12 | 2.31 |
| 12/18 | 1,426 | 1,439 | 1,398 | 1,411 | -1.54% | 252,500 | 175億966万 | -10.53% | 11.88 | 2.28 |
| 12/17 | 1,436 | 1,463 | 1,429 | 1,433 | +0.56% | 176,200 | 177億8267万 | -10.55% | 12.06 | 2.32 |
| 12/16 | 1,455 | 1,466 | 1,419 | 1,425 | -3.78% | 121,100 | 176億8339万 | -12.31% | 12 | 2.31 |
| 12/15 | 1,421 | 1,488 | 1,420 | 1,481 | +3.28% | 154,000 | 183億7832万 | -10.08% | 12.47 | 2.4 |
| 12/12 | 1,446 | 1,460 | 1,419 | 1,434 | -0.62% | 207,800 | 177億9507万 | -13.93% | 12.07 | 2.32 |
| 12/11 | 1,490 | 1,520 | 1,435 | 1,443 | -4.63% | 389,100 | 179億676万 | -14.51% | 12.15 | 2.34 |
| 12/10 | 1,514 | 1,540 | 1,493 | 1,513 | -0.98% | 161,800 | 187億7542万 | -11.52% | 12.74 | 2.45 |
| 12/09 | 1,528 | 1,550 | 1,514 | 1,528 | -0.97% | 127,000 | 189億6156万 | -11.63% | 12.86 | 2.47 |
| 12/08 | 1,577 | 1,588 | 1,528 | 1,543 | -1.34% | 124,200 | 191億4770万 | -11.78% | 12.99 | 2.5 |
| 12/05 | 1,583 | 1,617 | 1,557 | 1,564 | -3.34% | 122,600 | 194億830万 | -11.49% | 13.17 | 2.53 |
| 12/04 | 1,542 | 1,624 | 1,539 | 1,618 | +4.25% | 172,900 | 200億7840万 | -9.2% | 13.62 | 2.62 |
| 12/03 | 1,523 | 1,577 | 1,523 | 1,552 | +1.11% | 107,400 | 192億5938万 | -13.73% | 13.07 | 2.51 |
| 12/02 | 1,551 | 1,579 | 1,525 | 1,535 | -2.1% | 142,700 | 190億4842万 | -15.66% | 12.92 | 2.48 |
| 12/01 | 1,612 | 1,612 | 1,544 | 1,568 | -1.94% | 193,200 | 194億5793万 | -14.92% | 13.2 | 2.54 |
| 11/28 | 1,634 | 1,634 | 1,593 | 1,599 | -0.99% | 110,800 | 198億4263万 | -14.26% | 13.46 | 2.59 |
| 11/27 | 1,601 | 1,643 | 1,590 | 1,615 | -1.28% | 162,500 | 200億4118万 | -14.55% | 13.6 | 2.61 |
| 11/26 | 1,624 | 1,662 | 1,583 | 1,636 | +3.28% | 169,900 | 203億177万 | -14.48% | 13.77 | 2.65 |
| 11/25 | 1,620 | 1,623 | 1,565 | 1,584 | -0.75% | 139,200 | 196億5648万 | -18.22% | 13.33 | 2.56 |
| 11/21 | 1,515 | 1,626 | 1,507 | 1,596 | +3.37% | 314,800 | 198億540万 | -18.45% | 13.44 | 2.58 |
| 11/20 | 1,592 | 1,612 | 1,528 | 1,544 | -0.9% | 270,900 | 191億6011万 | -21.9% | 13 | 2.5 |
| 11/19 | 1,568 | 1,595 | 1,523 | 1,558 | -1.58% | 432,200 | 193億3384万 | -22.06% | 13.12 | 2.52 |
| 11/18 | 1,652 | 1,668 | 1,573 | 1,583 | -4% | 413,000 | 196億4408万 | -21.44% | 13.33 | 2.56 |
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 | |
| 2021年 12月期 | 4,250 8,500 12/30 | 2,450 4,900 12/28 | 1,900,400 950,200 12/30 | 174億1735万 | 100億4059万 | - | -33.56% 2/7 |
| 2022年 12月期 | 5,245 10,490 1/5 | 1,058 2,115 12/13 | 7,032,000 3,516,000 1/4 | 214億9505万 | 87億6879万 | +41.26% 11/22 | -42.74% 12/5 |
| 2023年 12月期 | 1,374 2,747 1/11 | 502 1,004 10/24 | 1,616,000 808,000 11/17 | 113億8906万 | 52億7933万 | +49.54% 11/16 | -26.63% 10/6 |
| 2024年 12月期 | 2,851 4/10 | 735 8/5 | 1,238,700 9/3 | 302億3941万 | 89億129万 | +49.93% 2/19 | -38.93% 8/5 |
| 2025年 12月期 | 2,985 8/15 | 1,136 1/17 | 1,302,500 5/16 | 370億1698万 | 138億2580万 | +34.5% 2/17 | -22.06% 11/19 |
| 最新 | 1,592 2026/4/16 | 137,300 | 197億5576万 | +4.74% 1,520 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -71%（0.29倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/04/16 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
502円（2023/10/24） - 217%（3.17倍）
1,592円（4/16）
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。
