- 9220
- 2026/10/23
- 時価
- 31億円
- PER 予
- 6.15倍
- 2023年以降
- 4.76-11.72倍
（2023-2026年） - PBR
- 0.78倍
- 2023年以降
- 0.55-1.73倍
（2023-2026年） - 配当 予
- 3.35%
- ROE 予
- 12.72%
- ROA 予
- 5.41%
- 資料
- Link
- CSV,JSON
エフビー介護サービス（9220）の株価チャート
株価
10/23
- 前日 (10/22)
- 1,243
- 始値
- 1,238
- 高値
- 1,290
- 安値
- 1,238
- 終値 +3.22%
- 1,283
- 出来高 -32.65%
- 3,300
乖離率
- 株価（5日）
移動平均値 - +0.94%
1,271 - 株価（25日）
移動平均値 - +0.08%
1,282 - 出来高（5日）
移動平均値 - +27.91%
2,580
2026/05/22～2026/10/23
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 | ||||||||||
| 10/23 | 1,238 | 1,290 | 1,238 | 1,283 | +3.22% | 3,300 | - | +0.08% | - | - |
| 10/22 | 1,268 | 1,270 | 1,243 | 1,243 | -1.97% | 4,900 | - | -3.12% | - | - |
| 10/21 | 1,268 | 1,268 | 1,268 | 1,268 | 0% | 400 | - | -1.4% | - | - |
| 10/20 | 1,268 | 1,268 | 1,268 | 1,268 | -2.01% | 300 | - | -1.71% | - | - |
| 10/19 | 1,275 | 1,294 | 1,254 | 1,294 | -0.23% | 4,000 | - | +0.08% | - | - |
| 10/16 | 1,294 | 1,297 | 1,285 | 1,297 | +2.61% | 1,500 | - | +0.31% | - | - |
| 10/15 | 1,266 | 1,266 | 1,263 | 1,264 | -0.47% | 2,100 | - | -2.24% | - | - |
| 10/13 | 1,274 | 1,282 | 1,265 | 1,270 | -0.31% | 9,100 | - | -1.85% | - | - |
| 10/09 | 1,274 | 1,304 | 1,274 | 1,274 | +0.16% | 600 | - | -1.62% | - | - |
| 10/08 | 1,276 | 1,276 | 1,272 | 1,272 | -0.7% | 500 | - | -1.85% | - | - |
| 10/07 | 1,300 | 1,300 | 1,280 | 1,281 | -1.46% | 1,700 | - | -1.16% | - | - |
| 10/06 | 1,300 | 1,300 | 1,300 | 1,300 | -0.46% | 200 | - | +0.31% | - | - |
| 10/05 | 1,300 | 1,318 | 1,300 | 1,306 | +0.08% | 300 | - | +0.85% | - | - |
| 10/02 | 1,306 | 1,306 | 1,301 | 1,305 | -1.06% | 3,900 | - | +0.85% | - | - |
| 10/01 | 1,318 | 1,319 | 1,301 | 1,319 | +0.76% | 1,000 | - | +2.09% | - | - |
| 09/30 | 1,289 | 1,309 | 1,289 | 1,309 | +1.47% | 2,900 | - | +1.55% | - | - |
| 09/29 | 1,279 | 1,294 | 1,272 | 1,290 | +1.42% | 2,700 | - | +0.23% | - | - |
| 09/28 | 1,271 | 1,282 | 1,271 | 1,272 | +0.16% | 900 | - | -0.93% | - | - |
| 09/25 | 1,263 | 1,288 | 1,262 | 1,270 | -1.78% | 8,500 | - | -1.01% | - | - |
| 09/24 | 1,259 | 1,293 | 1,259 | 1,293 | +2.7% | 4,500 | - | +0.86% | - | - |
| 09/18 | 1,255 | 1,259 | 1,255 | 1,259 | +0.48% | 900 | - | -1.56% | - | - |
| 09/17 | 1,253 | 1,261 | 1,251 | 1,253 | -0.56% | 5,300 | - | -1.96% | - | - |
| 09/16 | 1,300 | 1,305 | 1,227 | 1,260 | -3% | 11,400 | - | -1.33% | - | - |
| 09/15 | 1,292 | 1,299 | 1,279 | 1,299 | +0.54% | 5,700 | - | +1.88% | - | - |
| 09/14 | 1,311 | 1,318 | 1,292 | 1,292 | -2.42% | 2,100 | - | +1.49% | - | - |
| 09/11 | 1,334 | 1,349 | 1,299 | 1,324 | +1.07% | 6,500 | - | +4.17% | - | - |
| 09/10 | 1,364 | 1,364 | 1,308 | 1,310 | -4.03% | 6,700 | - | +3.31% | - | - |
| 09/09 | 1,369 | 1,370 | 1,337 | 1,365 | +1.71% | 5,200 | - | +7.99% | - | - |
| 09/08 | 1,300 | 1,361 | 1,300 | 1,342 | +3.71% | 8,900 | - | +6.59% | - | - |
| 09/07 | 1,314 | 1,316 | 1,293 | 1,294 | -0.46% | 500 | - | +3.19% | - | - |
| 09/04 | 1,291 | 1,300 | 1,291 | 1,300 | 0% | 200 | - | +3.92% | - | - |
| 09/03 | 1,302 | 1,302 | 1,287 | 1,300 | +0.39% | 900 | - | +4.08% | - | - |
| 09/02 | 1,283 | 1,302 | 1,283 | 1,295 | -0.46% | 1,000 | - | +3.85% | - | - |
| 09/01 | 1,279 | 1,325 | 1,279 | 1,301 | +2.68% | 3,100 | - | +4.58% | - | - |
| 08/31 | 1,267 | 1,284 | 1,267 | 1,267 | -1.48% | 1,600 | - | +2.1% | - | - |
| 08/28 | 1,254 | 1,286 | 1,254 | 1,286 | +1.5% | 600 | - | +3.79% | - | - |
| 08/27 | 1,270 | 1,287 | 1,267 | 1,267 | -0.31% | 1,100 | - | +2.43% | - | - |
| 08/26 | 1,253 | 1,271 | 1,253 | 1,271 | +1.44% | 700 | - | +2.91% | - | - |
| 08/25 | 1,250 | 1,253 | 1,245 | 1,253 | -0.4% | 600 | - | +1.62% | - | - |
| 08/24 | 1,245 | 1,258 | 1,245 | 1,258 | +1.13% | 1,500 | - | +2.11% | - | - |
| 08/21 | 1,235 | 1,244 | 1,235 | 1,244 | +0.97% | 400 | - | +1.14% | - | - |
| 08/20 | 1,236 | 1,238 | 1,232 | 1,232 | +0.24% | 500 | - | +0.24% | - | - |
| 08/19 | 1,245 | 1,245 | 1,229 | 1,229 | -1.29% | 800 | - | +0.08% | - | - |
| 08/18 | 1,245 | 1,245 | 1,245 | 1,245 | +1.22% | 200 | - | +1.38% | - | - |
| 08/17 | 1,226 | 1,230 | 1,226 | 1,230 | +0.16% | 300 | - | +0.24% | - | - |
| 08/14 | 1,225 | 1,230 | 1,225 | 1,228 | -0.16% | 6,800 | - | +0.08% | - | - |
| 08/13 | 1,224 | 1,230 | 1,216 | 1,230 | +0.49% | 9,300 | - | +0.24% | - | - |
| 08/12 | 1,246 | 1,246 | 1,216 | 1,224 | -1.69% | 2,700 | - | -0.16% | - | - |
| 08/10 | 1,243 | 1,245 | 1,216 | 1,245 | +0.89% | 2,000 | - | +1.55% | - | - |
| 08/07 | 1,220 | 1,243 | 1,211 | 1,234 | -0.96% | 1,300 | - | +0.82% | - | - |
| 08/06 | 1,218 | 1,246 | 1,200 | 1,246 | +2.3% | 1,400 | - | +1.88% | - | - |
| 08/05 | 1,230 | 1,232 | 1,218 | 1,218 | -0.81% | 1,600 | - | -0.25% | - | - |
| 08/04 | 1,228 | 1,231 | 1,228 | 1,228 | +0.33% | 500 | - | +0.66% | - | - |
| 08/03 | 1,224 | 1,224 | 1,224 | 1,224 | 0% | 200 | - | +0.49% | - | - |
| 07/31 | 1,247 | 1,247 | 1,224 | 1,224 | -2.24% | 2,300 | - | +0.58% | - | - |
| 07/30 | 1,238 | 1,252 | 1,238 | 1,252 | +1.13% | 3,100 | - | +2.96% | - | - |
| 07/29 | 1,222 | 1,238 | 1,222 | 1,238 | +1.31% | 1,600 | - | +1.98% | - | - |
| 07/28 | 1,222 | 1,222 | 1,222 | 1,222 | +0.16% | 500 | - | +0.74% | - | - |
| 07/27 | 1,225 | 1,228 | 1,220 | 1,220 | -0.65% | 2,700 | - | +0.58% | - | - |
| 07/24 | 1,225 | 1,228 | 1,225 | 1,228 | +0.33% | 200 | - | +1.24% | - | - |
| 07/23 | 1,222 | 1,224 | 1,222 | 1,224 | +0.16% | 200 | - | +0.99% | - | - |
| 07/22 | 1,226 | 1,228 | 1,222 | 1,222 | +0.49% | 1,400 | - | +0.99% | - | - |
| 07/21 | 1,229 | 1,229 | 1,204 | 1,216 | -1.06% | 1,800 | - | +0.58% | - | - |
| 07/17 | 1,228 | 1,229 | 1,218 | 1,229 | 0% | 2,800 | - | +1.74% | - | - |
| 07/16 | 1,226 | 1,229 | 1,211 | 1,229 | +1.24% | 2,100 | - | +1.82% | - | - |
| 07/15 | 1,214 | 1,214 | 1,214 | 1,214 | +0.25% | 100 | - | +0.66% | - | - |
| 07/13 | 1,228 | 1,228 | 1,200 | 1,211 | -1.38% | 800 | - | +0.33% | - | - |
| 07/09 | 1,222 | 1,228 | 1,222 | 1,228 | +0.49% | 300 | - | +1.74% | - | - |
| 07/08 | 1,222 | 1,222 | 1,222 | 1,222 | -0.24% | 100 | - | +1.33% | - | - |
| 07/07 | 1,215 | 1,225 | 1,215 | 1,225 | +0.08% | 400 | - | +1.49% | - | - |
| 07/06 | 1,210 | 1,224 | 1,210 | 1,224 | +1.24% | 700 | - | +1.32% | - | - |
| 07/02 | 1,210 | 1,210 | 1,207 | 1,209 | -0.08% | 500 | - | 0% | - | - |
| 07/01 | 1,208 | 1,210 | 1,200 | 1,210 | +0.17% | 1,400 | - | 0% | - | - |
| 06/30 | 1,210 | 1,210 | 1,201 | 1,208 | -0.08% | 2,000 | - | -0.33% | - | - |
| 06/29 | 1,200 | 1,209 | 1,200 | 1,209 | +2.03% | 1,600 | - | -0.33% | - | - |
| 06/26 | 1,190 | 1,195 | 1,185 | 1,185 | -0.42% | 3,000 | - | -2.47% | - | - |
| 06/25 | 1,188 | 1,202 | 1,188 | 1,190 | 0% | 1,200 | - | -2.22% | - | - |
| 06/24 | 1,192 | 1,192 | 1,190 | 1,190 | -0.25% | 1,100 | - | -2.46% | - | - |
| 06/23 | 1,196 | 1,196 | 1,193 | 1,193 | -0.25% | 900 | - | -2.37% | - | - |
| 06/22 | 1,195 | 1,196 | 1,195 | 1,196 | -0.58% | 800 | - | -2.21% | - | - |
| 06/19 | 1,210 | 1,210 | 1,196 | 1,203 | -1.39% | 1,100 | - | -1.8% | - | - |
| 06/18 | 1,220 | 1,220 | 1,220 | 1,220 | -0.25% | 600 | - | -0.65% | - | - |
| 06/16 | 1,223 | 1,223 | 1,223 | 1,223 | 0% | 100 | - | -0.49% | - | - |
| 06/15 | 1,196 | 1,223 | 1,192 | 1,223 | +2.26% | 2,600 | - | -0.65% | - | - |
| 06/12 | 1,186 | 1,197 | 1,186 | 1,196 | +1.1% | 1,700 | - | -3.08% | - | - |
| 06/11 | 1,182 | 1,183 | 1,181 | 1,183 | 0% | 500 | - | -4.29% | - | - |
| 06/10 | 1,188 | 1,191 | 1,183 | 1,183 | -0.67% | 2,300 | - | -4.6% | - | - |
| 06/09 | 1,201 | 1,206 | 1,191 | 1,191 | -0.92% | 3,000 | - | -4.18% | - | - |
| 06/08 | 1,213 | 1,213 | 1,201 | 1,202 | -1.48% | 3,100 | - | -3.53% | - | - |
| 06/05 | 1,218 | 1,220 | 1,216 | 1,220 | -0.08% | 1,700 | - | -2.4% | - | - |
| 06/04 | 1,220 | 1,221 | 1,220 | 1,221 | +0.41% | 1,200 | - | -2.48% | - | - |
| 06/03 | 1,220 | 1,220 | 1,216 | 1,216 | -0.33% | 900 | - | -3.11% | - | - |
| 06/02 | 1,233 | 1,233 | 1,218 | 1,220 | -1.29% | 300 | - | -2.94% | - | - |
| 06/01 | 1,245 | 1,245 | 1,212 | 1,236 | -1.12% | 4,400 | - | -1.83% | - | - |
| 05/29 | 1,235 | 1,250 | 1,229 | 1,250 | +0.81% | 1,800 | - | -0.79% | - | - |
| 05/28 | 1,213 | 1,241 | 1,213 | 1,240 | +0.08% | 1,500 | - | -1.59% | - | - |
| 05/27 | 1,255 | 1,255 | 1,239 | 1,239 | -1.27% | 600 | - | -1.59% | - | - |
| 05/26 | 1,248 | 1,255 | 1,248 | 1,255 | +1.21% | 2,900 | - | -0.16% | - | - |
| 05/25 | 1,251 | 1,255 | 1,239 | 1,240 | -0.88% | 2,400 | - | -1.27% | - | - |
| 05/22 | 1,253 | 1,261 | 1,250 | 1,251 | -0.16% | 1,100 | - | -0.4% | - | - |
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 | |
| 2023年 3月期 | 1,961 4/7 | 1,076 5/19 | 5,477,800 4/7 | 50億55万 | 28億7937万 | +6.6% 8/30 | -17.96% 5/17 |
| 2024年 3月期 | 1,188 1/4 5/15 | 1,000 5/30 | 58,300 8/14 | 31億7908万 | 26億7600万 | +12.77% 8/14 | -10.4% 5/18 |
| 2025年 3月期 | 1,132 4/1 | 830 8/5 | 70,700 5/16 | 30億2923万 | 22億2108万 | +5.67% 3/26 | -17.24% 8/5 |
| 2026年 3月期 | 1,324 10/6 | 893 4/9 4/8 | 107,700 4/23 | 32億6723万 | 23億8966万 | +8.67% 8/27 | -6.91% 12/11 |
| 最新 | 1,283 2026/10/23 | 3,300 | 31億2628万 | +0.08% 1,282 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/10/23 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
830円（2024/08/05） - 55%（1.55倍）
1,283円（10/23）
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。
