エフビー介護サービス（9220）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/20

前日 (8/19): 1,229
始値: 1,236
高値: 1,238
安値: 1,232
終値 +0.24%: 1,232
出来高 -37.5%: 500

乖離率

株価（5日） 移動平均値: -0.08%
1,233
株価（25日） 移動平均値: +0.24%
1,229
出来高（5日） 移動平均値: -70.93%
1,720

2026/03/18～2026/08/20

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
08/20	1,236	1,238	1,232	1,232	+0.24%	500	30億201万	+0.24%	5.91	0.75
08/19	1,245	1,245	1,229	1,229	-1.29%	800	29億9470万	+0.08%	5.9	0.75
08/18	1,245	1,245	1,245	1,245	+1.22%	200	30億3369万	+1.38%	5.97	0.76
08/17	1,226	1,230	1,226	1,230	+0.16%	300	29億9714万	+0.24%	5.9	0.75
08/14	1,225	1,230	1,225	1,228	-0.16%	6,800	29億9226万	+0.08%	5.89	0.75
08/13	1,224	1,230	1,216	1,230	+0.49%	9,300	29億9714万	+0.24%	5.9	0.75
08/12	1,246	1,246	1,216	1,224	-1.69%	2,700	29億8252万	-0.16%	5.87	0.75
08/10	1,243	1,245	1,216	1,245	+0.89%	2,000	30億3369万	+1.55%	5.97	0.76
08/07	1,220	1,243	1,211	1,234	-0.96%	1,300	30億688万	+0.82%	5.92	0.75
08/06	1,218	1,246	1,200	1,246	+2.3%	1,400	30億3612万	+1.88%	5.98	0.76
08/05	1,230	1,232	1,218	1,218	-0.81%	1,600	29億6790万	-0.25%	5.84	0.74
08/04	1,228	1,231	1,228	1,228	+0.33%	500	29億9226万	+0.66%	5.89	0.75
08/03	1,224	1,224	1,224	1,224	0%	200	29億8252万	+0.49%	5.87	0.75
07/31	1,247	1,247	1,224	1,224	-2.24%	2,300	29億8252万	+0.58%	5.87	0.75
07/30	1,238	1,252	1,238	1,252	+1.13%	3,100	30億5074万	+2.96%	6.01	0.76
07/29	1,222	1,238	1,222	1,238	+1.31%	1,600	30億1663万	+1.98%	5.94	0.76
07/28	1,222	1,222	1,222	1,222	+0.16%	500	29億7764万	+0.74%	5.86	0.75
07/27	1,225	1,228	1,220	1,220	-0.65%	2,700	29億7277万	+0.58%	5.85	0.74
07/24	1,225	1,228	1,225	1,228	+0.33%	200	29億9226万	+1.24%	5.89	0.75
07/23	1,222	1,224	1,222	1,224	+0.16%	200	29億8252万	+0.99%	5.87	0.75
07/22	1,226	1,228	1,222	1,222	+0.49%	1,400	29億7764万	+0.99%	5.86	0.75
07/21	1,229	1,229	1,204	1,216	-1.06%	1,800	29億6302万	+0.58%	5.83	0.74
07/17	1,228	1,229	1,218	1,229	0%	2,800	29億9470万	+1.74%	5.9	0.75
07/16	1,226	1,229	1,211	1,229	+1.24%	2,100	29億9470万	+1.82%	5.9	0.75
07/15	1,214	1,214	1,214	1,214	+0.25%	100	29億5815万	+0.66%	5.82	0.74
07/13	1,228	1,228	1,200	1,211	-1.38%	800	29億5084万	+0.33%	5.81	0.74
07/09	1,222	1,228	1,222	1,228	+0.49%	300	29億9226万	+1.74%	5.89	0.75
07/08	1,222	1,222	1,222	1,222	-0.24%	100	29億7764万	+1.33%	5.86	0.75
07/07	1,215	1,225	1,215	1,225	+0.08%	400	29億8495万	+1.49%	5.88	0.75
07/06	1,210	1,224	1,210	1,224	+1.24%	700	29億8252万	+1.32%	5.87	0.75
07/02	1,210	1,210	1,207	1,209	-0.08%	500	29億4597万	0%	5.8	0.74
07/01	1,208	1,210	1,200	1,210	+0.17%	1,400	29億4840万	0%	5.8	0.74
06/30	1,210	1,210	1,201	1,208	-0.08%	2,000	29億4353万	-0.33%	5.79	0.69
06/29	1,200	1,209	1,200	1,209	+2.03%	1,600	29億4597万	-0.33%	5.8	0.69
06/26	1,190	1,195	1,185	1,185	-0.42%	3,000	28億8748万	-2.47%	5.68	0.68
06/25	1,188	1,202	1,188	1,190	0%	1,200	28億9967万	-2.22%	5.71	0.68
06/24	1,192	1,192	1,190	1,190	-0.25%	1,100	28億9967万	-2.46%	5.71	0.68
06/23	1,196	1,196	1,193	1,193	-0.25%	900	29億698万	-2.37%	5.72	0.68
06/22	1,195	1,196	1,195	1,196	-0.58%	800	29億1429万	-2.21%	5.74	0.68
06/19	1,210	1,210	1,196	1,203	-1.39%	1,100	29億3135万	-1.8%	5.77	0.69
06/18	1,220	1,220	1,220	1,220	-0.25%	600	29億7277万	-0.65%	5.85	0.7
06/16	1,223	1,223	1,223	1,223	0%	100	29億8008万	-0.49%	5.87	0.7
06/15	1,196	1,223	1,192	1,223	+2.26%	2,600	29億8008万	-0.65%	5.87	0.7
06/12	1,186	1,197	1,186	1,196	+1.1%	1,700	29億1429万	-3.08%	5.74	0.68
06/11	1,182	1,183	1,181	1,183	0%	500	28億8261万	-4.29%	5.67	0.67
06/10	1,188	1,191	1,183	1,183	-0.67%	2,300	28億8261万	-4.6%	5.67	0.67
06/09	1,201	1,206	1,191	1,191	-0.92%	3,000	29億210万	-4.18%	5.71	0.68
06/08	1,213	1,213	1,201	1,202	-1.48%	3,100	29億2891万	-3.53%	5.77	0.68
06/05	1,218	1,220	1,216	1,220	-0.08%	1,700	29億7277万	-2.4%	5.85	0.7
06/04	1,220	1,221	1,220	1,221	+0.41%	1,200	29億7521万	-2.48%	5.86	0.7
06/03	1,220	1,220	1,216	1,216	-0.33%	900	29億6302万	-3.11%	5.83	0.69
06/02	1,233	1,233	1,218	1,220	-1.29%	300	29億7277万	-2.94%	5.85	0.7
06/01	1,245	1,245	1,212	1,236	-1.12%	4,400	30億1176万	-1.83%	5.93	0.7
05/29	1,235	1,250	1,229	1,250	+0.81%	1,800	30億4587万	-0.79%	6	0.71
05/28	1,213	1,241	1,213	1,240	+0.08%	1,500	30億2150万	-1.59%	5.95	0.71
05/27	1,255	1,255	1,239	1,239	-1.27%	600	30億1907万	-1.59%	5.94	0.71
05/26	1,248	1,255	1,248	1,255	+1.21%	2,900	30億5805万	-0.16%	6.02	0.72
05/25	1,251	1,255	1,239	1,240	-0.88%	2,400	30億2150万	-1.27%	5.95	0.71
05/22	1,253	1,261	1,250	1,251	-0.16%	1,100	30億4831万	-0.4%	6	0.71
05/21	1,265	1,270	1,253	1,253	-0.24%	4,300	30億5318万	-0.08%	6.01	0.71
05/20	1,263	1,263	1,241	1,256	+1.87%	3,000	30億6049万	+0.32%	6.02	0.72
05/19	1,237	1,237	1,233	1,233	-0.16%	500	30億445万	-1.36%	5.91	0.7
05/18	1,235	1,237	1,224	1,235	-0.08%	4,500	30億932万	-1.04%	5.92	0.7
05/15	1,279	1,279	1,220	1,236	-2.68%	7,100	30億1176万	-0.88%	5.93	0.7
05/14	1,276	1,276	1,270	1,270	+0.71%	1,000	30億9460万	+2.01%	6.09	0.72
05/13	1,277	1,277	1,261	1,261	-1.1%	500	30億7267万	+1.53%	6.05	0.72
05/12	1,276	1,276	1,261	1,275	-0.08%	3,600	31億679万	+2.91%	6.12	0.73
05/11	1,267	1,276	1,267	1,276	+0.71%	2,800	31億922万	+3.32%	6.12	0.73
05/08	1,290	1,290	1,267	1,267	-0.78%	1,600	30億8729万	+2.67%	6.08	0.72
05/07	1,269	1,279	1,267	1,277	+1.35%	2,500	31億1166万	+3.65%	6.13	0.73
05/01	1,270	1,280	1,260	1,260	-0.79%	3,900	30億7024万	+2.61%	6.04	0.72
04/30	1,284	1,284	1,266	1,270	-1.24%	6,000	30億9460万	+3.59%	6.09	0.72
04/28	1,282	1,292	1,267	1,286	+0.31%	8,700	31億3359万	+5.15%	6.17	0.73
04/27	1,280	1,290	1,275	1,282	+0.08%	6,500	31億2384万	+5.17%	6.15	0.73
04/24	1,279	1,281	1,272	1,281	+1.1%	5,200	31億2141万	+5.43%	6.14	0.73
04/23	1,281	1,281	1,262	1,267	-0.24%	9,700	30億8729万	+4.54%	6.08	0.72
04/22	1,276	1,280	1,270	1,270	+0.4%	10,300	30億9460万	+4.96%	6.09	0.72
04/21	1,260	1,275	1,260	1,265	+1.36%	7,500	30億8242万	+4.72%	6.07	0.72
04/20	1,230	1,272	1,230	1,248	+1.96%	23,100	30億4100万	+3.48%	5.99	0.71
04/17	1,196	1,225	1,196	1,224	+2.43%	700	29億8252万	+1.66%	5.87	0.7
04/16	1,223	1,228	1,168	1,195	-2.29%	3,300	29億1185万	-0.75%	5.73	0.68
04/15	1,227	1,227	1,210	1,223	-0.33%	1,200	29億8008万	+1.49%	5.87	0.7
04/14	1,217	1,240	1,217	1,227	+0.82%	4,700	29億8983万	+2%	5.89	0.7
04/13	1,198	1,222	1,198	1,217	+1.59%	3,200	29億6546万	+1.08%	5.84	0.69
04/09	1,199	1,199	1,198	1,198	0%	200	29億1916万	-0.42%	5.75	0.68
04/08	1,211	1,211	1,198	1,198	+0.42%	500	29億1916万	-0.5%	5.75	0.68
04/07	1,210	1,210	1,191	1,193	-1.4%	2,000	29億698万	-1%	5.72	0.68
04/06	1,207	1,217	1,204	1,210	+1.77%	1,400	29億4840万	+0.33%	5.8	0.69
04/03	1,170	1,189	1,170	1,189	+0.08%	1,900	28億9723万	-1.49%	5.7	0.68
04/02	1,205	1,205	1,180	1,188	-0.08%	1,000	28億9479万	-1.74%	5.7	0.68
04/01	1,185	1,189	1,185	1,189	+1.28%	1,500	28億9723万	-1.74%	5.7	0.68
03/31	1,210	1,210	1,172	1,174	-6.75%	4,300	28億6068万	-3.06%	5.75	0.68
03/30	1,180	1,259	1,169	1,259	+5%	3,700	30億6780万	+3.79%	6.17	0.73
03/27	1,204	1,209	1,199	1,199	+0.59%	2,400	29億2160万	-0.99%	5.88	0.69
03/26	1,198	1,215	1,192	1,192	-0.5%	2,200	29億454万	-1.65%	5.84	0.69
03/25	1,185	1,201	1,185	1,198	-0.08%	3,000	29億1916万	-1.07%	5.87	0.69
03/24	1,190	1,199	1,188	1,199	+1.35%	2,000	29億2160万	-1.07%	5.88	0.69
03/23	1,191	1,194	1,181	1,183	-1.09%	2,500	28億8261万	-2.31%	5.8	0.69
03/19	1,196	1,201	1,196	1,196	-0.91%	700	29億1429万	-1.24%	5.86	0.69
03/18	1,219	1,229	1,190	1,207	-0.98%	3,100	29億4109万	-0.33%	5.92	0.7

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	1,232 2026/8/20		500	30億201万		+0.24% 1,229

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）
2026/08/20 vs 2025/12/30: 5%（1.05倍）
過去安値 830円（2024/08/05）: 48%（1.48倍）
1,232円（8/20）

エフビー介護サービス（9220）の株価チャート

株価

8/20

乖離率

2026/03/18～2026/08/20

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート