エフビー介護サービス（9220）の株価チャート
株価
6/19
- 前日 (6/18)
- 1,220
- 始値
- 1,210
- 高値
- 1,210
- 安値
- 1,196
- 終値 -1.39%
- 1,203
- 出来高 +83.33%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -0.82%
1,213 - 株価（25日）
移動平均値 - -1.8%
1,225 - 出来高（5日）
移動平均値 - -9.84%
1,220
2026/01/19～2026/06/19
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 | ||||||||||
| 06/19 | 1,210 | 1,210 | 1,196 | 1,203 | -1.39% | 1,100 | 29億3135万 | -1.8% | 5.39 | 0.7 |
| 06/18 | 1,220 | 1,220 | 1,220 | 1,220 | -0.25% | 600 | 29億7277万 | -0.65% | 5.47 | 0.71 |
| 06/16 | 1,223 | 1,223 | 1,223 | 1,223 | 0% | 100 | 29億8008万 | -0.49% | 5.48 | 0.71 |
| 06/15 | 1,196 | 1,223 | 1,192 | 1,223 | +2.26% | 2,600 | 29億8008万 | -0.65% | 5.48 | 0.71 |
| 06/12 | 1,186 | 1,197 | 1,186 | 1,196 | +1.1% | 1,700 | 29億1429万 | -3.08% | 5.36 | 0.7 |
| 06/11 | 1,182 | 1,183 | 1,181 | 1,183 | 0% | 500 | 28億8261万 | -4.29% | 5.3 | 0.69 |
| 06/10 | 1,188 | 1,191 | 1,183 | 1,183 | -0.67% | 2,300 | 28億8261万 | -4.6% | 5.3 | 0.69 |
| 06/09 | 1,201 | 1,206 | 1,191 | 1,191 | -0.92% | 3,000 | 29億210万 | -4.18% | 5.34 | 0.69 |
| 06/08 | 1,213 | 1,213 | 1,201 | 1,202 | -1.48% | 3,100 | 29億2891万 | -3.53% | 5.39 | 0.7 |
| 06/05 | 1,218 | 1,220 | 1,216 | 1,220 | -0.08% | 1,700 | 29億7277万 | -2.4% | 5.47 | 0.71 |
| 06/04 | 1,220 | 1,221 | 1,220 | 1,221 | +0.41% | 1,200 | 29億7521万 | -2.48% | 5.47 | 0.71 |
| 06/03 | 1,220 | 1,220 | 1,216 | 1,216 | -0.33% | 900 | 29億6302万 | -3.11% | 5.45 | 0.71 |
| 06/02 | 1,233 | 1,233 | 1,218 | 1,220 | -1.29% | 300 | 29億7277万 | -2.94% | 5.47 | 0.71 |
| 06/01 | 1,245 | 1,245 | 1,212 | 1,236 | -1.12% | 4,400 | 30億1176万 | -1.83% | 5.54 | 0.72 |
| 05/29 | 1,235 | 1,250 | 1,229 | 1,250 | +0.81% | 1,800 | 30億4587万 | -0.79% | 5.6 | 0.73 |
| 05/28 | 1,213 | 1,241 | 1,213 | 1,240 | +0.08% | 1,500 | 30億2150万 | -1.59% | 5.56 | 0.72 |
| 05/27 | 1,255 | 1,255 | 1,239 | 1,239 | -1.27% | 600 | 30億1907万 | -1.59% | 5.55 | 0.72 |
| 05/26 | 1,248 | 1,255 | 1,248 | 1,255 | +1.21% | 2,900 | 30億5805万 | -0.16% | 5.62 | 0.73 |
| 05/25 | 1,251 | 1,255 | 1,239 | 1,240 | -0.88% | 2,400 | 30億2150万 | -1.27% | 5.56 | 0.72 |
| 05/22 | 1,253 | 1,261 | 1,250 | 1,251 | -0.16% | 1,100 | 30億4831万 | -0.4% | 5.61 | 0.73 |
| 05/21 | 1,265 | 1,270 | 1,253 | 1,253 | -0.24% | 4,300 | 30億5318万 | -0.08% | 5.62 | 0.73 |
| 05/20 | 1,263 | 1,263 | 1,241 | 1,256 | +1.87% | 3,000 | 30億6049万 | +0.32% | 5.63 | 0.73 |
| 05/19 | 1,237 | 1,237 | 1,233 | 1,233 | -0.16% | 500 | 30億445万 | -1.36% | 5.53 | 0.72 |
| 05/18 | 1,235 | 1,237 | 1,224 | 1,235 | -0.08% | 4,500 | 30億932万 | -1.04% | 5.53 | 0.72 |
| 05/15 | 1,279 | 1,279 | 1,220 | 1,236 | -2.68% | 7,100 | 30億1176万 | -0.88% | 5.54 | 0.72 |
| 05/14 | 1,276 | 1,276 | 1,270 | 1,270 | +0.71% | 1,000 | 30億9460万 | +2.01% | 5.69 | 0.74 |
| 05/13 | 1,277 | 1,277 | 1,261 | 1,261 | -1.1% | 500 | 30億7267万 | +1.53% | 5.65 | 0.73 |
| 05/12 | 1,276 | 1,276 | 1,261 | 1,275 | -0.08% | 3,600 | 31億679万 | +2.91% | 5.71 | 0.74 |
| 05/11 | 1,267 | 1,276 | 1,267 | 1,276 | +0.71% | 2,800 | 31億922万 | +3.32% | 5.72 | 0.74 |
| 05/08 | 1,290 | 1,290 | 1,267 | 1,267 | -0.78% | 1,600 | 30億8729万 | +2.67% | 5.68 | 0.74 |
| 05/07 | 1,269 | 1,279 | 1,267 | 1,277 | +1.35% | 2,500 | 31億1166万 | +3.65% | 5.72 | 0.74 |
| 05/01 | 1,270 | 1,280 | 1,260 | 1,260 | -0.79% | 3,900 | 30億7024万 | +2.61% | 5.65 | 0.73 |
| 04/30 | 1,284 | 1,284 | 1,266 | 1,270 | -1.24% | 6,000 | 30億9460万 | +3.59% | 5.69 | 0.74 |
| 04/28 | 1,282 | 1,292 | 1,267 | 1,286 | +0.31% | 8,700 | 31億3359万 | +5.15% | 5.76 | 0.75 |
| 04/27 | 1,280 | 1,290 | 1,275 | 1,282 | +0.08% | 6,500 | 31億2384万 | +5.17% | 5.75 | 0.75 |
| 04/24 | 1,279 | 1,281 | 1,272 | 1,281 | +1.1% | 5,200 | 31億2141万 | +5.43% | 5.74 | 0.74 |
| 04/23 | 1,281 | 1,281 | 1,262 | 1,267 | -0.24% | 9,700 | 30億8729万 | +4.54% | 5.68 | 0.74 |
| 04/22 | 1,276 | 1,280 | 1,270 | 1,270 | +0.4% | 10,300 | 30億9460万 | +4.96% | 5.69 | 0.74 |
| 04/21 | 1,260 | 1,275 | 1,260 | 1,265 | +1.36% | 7,500 | 30億8242万 | +4.72% | 5.67 | 0.74 |
| 04/20 | 1,230 | 1,272 | 1,230 | 1,248 | +1.96% | 23,100 | 30億4100万 | +3.48% | 5.59 | 0.73 |
| 04/17 | 1,196 | 1,225 | 1,196 | 1,224 | +2.43% | 700 | 29億8252万 | +1.66% | 5.49 | 0.71 |
| 04/16 | 1,223 | 1,228 | 1,168 | 1,195 | -2.29% | 3,300 | 29億1185万 | -0.75% | 5.36 | 0.69 |
| 04/15 | 1,227 | 1,227 | 1,210 | 1,223 | -0.33% | 1,200 | 29億8008万 | +1.49% | 5.48 | 0.71 |
| 04/14 | 1,217 | 1,240 | 1,217 | 1,227 | +0.82% | 4,700 | 29億8983万 | +2% | 5.5 | 0.71 |
| 04/13 | 1,198 | 1,222 | 1,198 | 1,217 | +1.59% | 3,200 | 29億6546万 | +1.08% | 5.45 | 0.71 |
| 04/09 | 1,199 | 1,199 | 1,198 | 1,198 | 0% | 200 | 29億1916万 | -0.42% | 5.37 | 0.7 |
| 04/08 | 1,211 | 1,211 | 1,198 | 1,198 | +0.42% | 500 | 29億1916万 | -0.5% | 5.37 | 0.7 |
| 04/07 | 1,210 | 1,210 | 1,191 | 1,193 | -1.4% | 2,000 | 29億698万 | -1% | 5.35 | 0.69 |
| 04/06 | 1,207 | 1,217 | 1,204 | 1,210 | +1.77% | 1,400 | 29億4840万 | +0.33% | 5.42 | 0.7 |
| 04/03 | 1,170 | 1,189 | 1,170 | 1,189 | +0.08% | 1,900 | 28億9723万 | -1.49% | 5.33 | 0.69 |
| 04/02 | 1,205 | 1,205 | 1,180 | 1,188 | -0.08% | 1,000 | 28億9479万 | -1.74% | 5.32 | 0.69 |
| 04/01 | 1,185 | 1,189 | 1,185 | 1,189 | +1.28% | 1,500 | 28億9723万 | -1.74% | 5.33 | 0.69 |
| 03/31 | 1,210 | 1,210 | 1,172 | 1,174 | -6.75% | 4,300 | 28億6068万 | -3.06% | 5.92 | 0.68 |
| 03/30 | 1,180 | 1,259 | 1,169 | 1,259 | +5% | 3,700 | 30億6780万 | +3.79% | 6.35 | 0.73 |
| 03/27 | 1,204 | 1,209 | 1,199 | 1,199 | +0.59% | 2,400 | 29億2160万 | -0.99% | 6.04 | 0.7 |
| 03/26 | 1,198 | 1,215 | 1,192 | 1,192 | -0.5% | 2,200 | 29億454万 | -1.65% | 6.01 | 0.69 |
| 03/25 | 1,185 | 1,201 | 1,185 | 1,198 | -0.08% | 3,000 | 29億1916万 | -1.07% | 6.04 | 0.7 |
| 03/24 | 1,190 | 1,199 | 1,188 | 1,199 | +1.35% | 2,000 | 29億2160万 | -1.07% | 6.04 | 0.7 |
| 03/23 | 1,191 | 1,194 | 1,181 | 1,183 | -1.09% | 2,500 | 28億8261万 | -2.31% | 5.96 | 0.69 |
| 03/19 | 1,196 | 1,201 | 1,196 | 1,196 | -0.91% | 700 | 29億1429万 | -1.24% | 6.03 | 0.7 |
| 03/18 | 1,219 | 1,229 | 1,190 | 1,207 | -0.98% | 3,100 | 29億4109万 | -0.33% | 6.08 | 0.7 |
| 03/17 | 1,202 | 1,219 | 1,202 | 1,219 | +0.83% | 400 | 29億7033万 | +0.74% | 6.15 | 0.71 |
| 03/16 | 1,210 | 1,210 | 1,209 | 1,209 | -0.08% | 300 | 29億4597万 | +0.08% | 6.1 | 0.7 |
| 03/13 | 1,214 | 1,214 | 1,210 | 1,210 | -0.33% | 1,100 | 29億4840万 | +0.25% | 6.1 | 0.7 |
| 03/12 | 1,217 | 1,219 | 1,213 | 1,214 | -0.16% | 1,200 | 29億5815万 | +0.66% | 6.12 | 0.71 |
| 03/11 | 1,220 | 1,220 | 1,216 | 1,216 | +0.5% | 1,200 | 29億6302万 | +1% | 6.13 | 0.71 |
| 03/10 | 1,217 | 1,224 | 1,200 | 1,210 | +1.42% | 4,700 | 29億4840万 | +0.67% | 6.1 | 0.7 |
| 03/09 | 1,234 | 1,234 | 1,193 | 1,193 | -3.32% | 1,300 | 29億698万 | -0.58% | 6.01 | 0.69 |
| 03/05 | 1,230 | 1,234 | 1,230 | 1,234 | +2.83% | 400 | 30億688万 | +2.92% | 6.22 | 0.72 |
| 03/04 | 1,215 | 1,221 | 1,200 | 1,200 | -1.64% | 2,900 | 29億2404万 | +0.25% | 6.05 | 0.7 |
| 03/03 | 1,223 | 1,243 | 1,216 | 1,220 | -0.25% | 5,300 | 29億7277万 | +2.01% | 6.15 | 0.71 |
| 03/02 | 1,225 | 1,236 | 1,221 | 1,223 | -0.57% | 4,600 | 29億8008万 | +2.34% | 6.17 | 0.71 |
| 02/27 | 1,229 | 1,239 | 1,229 | 1,230 | +0.08% | 4,900 | 29億9714万 | +3.1% | 6.2 | 0.72 |
| 02/26 | 1,233 | 1,237 | 1,226 | 1,229 | +0.24% | 2,900 | 29億9470万 | +3.19% | 6.2 | 0.71 |
| 02/25 | 1,221 | 1,233 | 1,211 | 1,226 | +0.08% | 3,100 | 29億8739万 | +3.11% | 6.18 | 0.71 |
| 02/24 | 1,220 | 1,225 | 1,215 | 1,225 | +0.91% | 1,700 | 29億8495万 | +3.11% | 6.18 | 0.71 |
| 02/20 | 1,202 | 1,225 | 1,202 | 1,214 | 0% | 700 | 29億5815万 | +2.27% | 6.12 | 0.71 |
| 02/19 | 1,218 | 1,224 | 1,214 | 1,214 | -0.49% | 900 | 29億5815万 | +2.19% | 6.12 | 0.71 |
| 02/18 | 1,223 | 1,225 | 1,220 | 1,220 | +0.58% | 1,800 | 29億7277万 | +2.69% | 6.15 | 0.71 |
| 02/17 | 1,185 | 1,213 | 1,184 | 1,213 | +2.36% | 2,300 | 29億5571万 | +2.19% | 6.12 | 0.71 |
| 02/16 | 1,200 | 1,236 | 1,185 | 1,185 | -1.25% | 10,500 | 28億8748万 | -0.17% | 5.97 | 0.69 |
| 02/13 | 1,192 | 1,200 | 1,180 | 1,200 | +1.18% | 4,000 | 29億2404万 | +1.1% | 6.05 | 0.7 |
| 02/12 | 1,183 | 1,190 | 1,179 | 1,186 | +0.25% | 4,700 | 28億8992万 | -0.08% | 5.98 | 0.69 |
| 02/10 | 1,181 | 1,190 | 1,181 | 1,183 | -0.42% | 600 | 28億8261万 | -0.25% | 5.96 | 0.69 |
| 02/09 | 1,191 | 1,191 | 1,177 | 1,188 | +0.42% | 2,300 | 28億9479万 | +0.17% | 5.99 | 0.69 |
| 02/06 | 1,184 | 1,187 | 1,170 | 1,183 | 0% | 2,000 | 28億8261万 | -0.17% | 5.96 | 0.69 |
| 02/05 | 1,183 | 1,185 | 1,180 | 1,183 | 0% | 2,400 | 28億8261万 | -0.08% | 5.96 | 0.69 |
| 02/04 | 1,173 | 1,183 | 1,165 | 1,183 | +1.02% | 3,200 | 28億8261万 | 0% | 5.96 | 0.69 |
| 02/03 | 1,169 | 1,174 | 1,168 | 1,171 | +0.17% | 3,200 | 28億5337万 | -0.93% | 5.9 | 0.68 |
| 02/02 | 1,167 | 1,189 | 1,160 | 1,169 | -0.26% | 8,800 | 28億4850万 | -1.02% | 5.89 | 0.68 |
| 01/30 | 1,167 | 1,172 | 1,155 | 1,172 | +0.34% | 3,800 | 28億5581万 | -0.76% | 5.91 | 0.68 |
| 01/29 | 1,172 | 1,173 | 1,156 | 1,168 | +0.52% | 4,000 | 28億4606万 | -1.18% | 5.89 | 0.68 |
| 01/28 | 1,175 | 1,175 | 1,160 | 1,162 | -0.68% | 7,000 | 28億3144万 | -1.69% | 5.86 | 0.68 |
| 01/27 | 1,187 | 1,187 | 1,165 | 1,170 | -0.43% | 6,500 | 28億5093万 | -1.1% | 5.9 | 0.68 |
| 01/26 | 1,175 | 1,181 | 1,163 | 1,175 | -1.84% | 9,700 | 28億6312万 | -0.76% | 5.92 | 0.68 |
| 01/23 | 1,179 | 1,197 | 1,170 | 1,197 | +1.53% | 5,000 | 29億1672万 | +1.01% | 6.03 | 0.7 |
| 01/22 | 1,175 | 1,191 | 1,171 | 1,179 | +0.6% | 6,200 | 28億7286万 | -0.42% | 5.94 | 0.69 |
| 01/21 | 1,189 | 1,190 | 1,149 | 1,172 | -1.51% | 5,500 | 28億5581万 | -0.85% | 5.91 | 0.68 |
| 01/20 | 1,222 | 1,222 | 1,190 | 1,190 | -0.17% | 2,900 | 28億9967万 | +0.76% | 6 | 0.69 |
| 01/19 | 1,215 | 1,216 | 1,186 | 1,192 | -1.81% | 6,400 | 29億454万 | +1.02% | 6.01 | 0.69 |
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 | 1,203 2026/6/19 | 1,100 | 29億3135万 | -1.8% 1,225 | |||
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）
- 2026/06/19 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
830円（2024/08/05） - 45%（1.45倍）
1,203円（6/19）
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。
