- 9221
- 2026/09/25
- 時価
- 143億円
- PER 予
- 15.9倍
- 2023年以降
- 8.03-50.25倍
（2023-2026年） - PBR
- 2.29倍
- 2023年以降
- 1.4-3.25倍
（2023-2026年） - 配当 予
- 2.62%
- ROE 予
- 14.38%
- ROA 予
- 6.24%
- 資料
- Link
- CSV,JSON
フルハシEPO（9221）の時価総額の推移
- 2023年3月31日
- 103億4642万
- 2024年3月29日
- 128億6154万
- 2025年3月31日
- 102億3246万
- 2026年3月31日
- 144億6805万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | ||||||||||
| 09/25 | 1,220 | 1,226 | 1,213 | 1,222 | +0.41% | 63,900 | - | +4.36% | - | - |
| 09/24 | 1,200 | 1,217 | 1,195 | 1,217 | +2.96% | 63,600 | - | +4.11% | - | - |
| 09/18 | 1,193 | 1,193 | 1,181 | 1,182 | -0.59% | 45,800 | - | +1.2% | - | - |
| 09/17 | 1,191 | 1,193 | 1,182 | 1,189 | +0.08% | 36,100 | - | +1.8% | - | - |
| 09/16 | 1,190 | 1,194 | 1,185 | 1,188 | -0.25% | 27,200 | - | +1.71% | - | - |
| 09/15 | 1,192 | 1,195 | 1,186 | 1,191 | +0.17% | 24,800 | - | +1.79% | - | - |
| 09/14 | 1,174 | 1,190 | 1,165 | 1,189 | +2.77% | 34,000 | - | +1.45% | - | - |
| 09/11 | 1,151 | 1,162 | 1,141 | 1,157 | +0.26% | 43,400 | - | -1.45% | - | - |
| 09/10 | 1,165 | 1,165 | 1,151 | 1,154 | -0.94% | 43,300 | - | -1.95% | - | - |
| 09/09 | 1,183 | 1,185 | 1,164 | 1,165 | -1.35% | 47,000 | - | -1.27% | - | - |
| 09/08 | 1,195 | 1,195 | 1,181 | 1,181 | 0% | 31,500 | - | -0.08% | - | - |
| 09/07 | 1,224 | 1,228 | 1,180 | 1,181 | -1.99% | 117,000 | - | -0.25% | - | - |
| 09/04 | 1,191 | 1,207 | 1,191 | 1,205 | +0.92% | 76,100 | - | +1.52% | - | - |
| 09/03 | 1,185 | 1,197 | 1,180 | 1,194 | +0.76% | 121,500 | - | +0.42% | - | - |
| 09/02 | 1,174 | 1,188 | 1,170 | 1,185 | +0.85% | 65,500 | - | -0.59% | - | - |
| 09/01 | 1,179 | 1,179 | 1,171 | 1,175 | -0.09% | 19,600 | - | -1.59% | - | - |
| 08/31 | 1,176 | 1,180 | 1,157 | 1,176 | 0% | 37,900 | - | -1.84% | - | - |
| 08/28 | 1,152 | 1,179 | 1,152 | 1,176 | +2.17% | 35,900 | - | -2.08% | - | - |
| 08/27 | 1,156 | 1,159 | 1,150 | 1,151 | -0.17% | 43,600 | - | -4.4% | - | - |
| 08/26 | 1,149 | 1,159 | 1,147 | 1,153 | +0.26% | 40,400 | - | -4.55% | - | - |
| 08/25 | 1,153 | 1,157 | 1,146 | 1,150 | 0% | 50,100 | - | -5.04% | - | - |
| 08/24 | 1,138 | 1,158 | 1,138 | 1,150 | +1.5% | 76,900 | - | -5.27% | - | - |
| 08/21 | 1,117 | 1,133 | 1,116 | 1,133 | +1.16% | 96,900 | - | -6.83% | - | - |
| 08/20 | 1,108 | 1,125 | 1,103 | 1,120 | +1.91% | 498,700 | - | -8.2% | - | - |
| 08/19 | 1,160 | 1,162 | 1,078 | 1,099 | -5.83% | 485,100 | - | -10.21% | - | - |
| 08/18 | 1,180 | 1,184 | 1,167 | 1,167 | -2.02% | 51,800 | - | -4.97% | - | - |
| 08/17 | 1,193 | 1,200 | 1,188 | 1,191 | +0.34% | 30,400 | - | -3.09% | - | - |
| 08/14 | 1,176 | 1,191 | 1,174 | 1,187 | +0.85% | 27,600 | - | -3.34% | - | - |
| 08/13 | 1,220 | 1,231 | 1,170 | 1,177 | -6.22% | 101,800 | - | -4.07% | - | - |
| 08/12 | 1,243 | 1,255 | 1,235 | 1,255 | +1.87% | 6,100 | - | +2.28% | - | - |
| 08/10 | 1,243 | 1,244 | 1,232 | 1,232 | -0.73% | 10,300 | - | +0.65% | - | - |
| 08/07 | 1,246 | 1,246 | 1,231 | 1,241 | +0.89% | 4,900 | - | +1.64% | - | - |
| 08/06 | 1,239 | 1,241 | 1,216 | 1,230 | +0.74% | 8,400 | - | +1.07% | - | - |
| 08/05 | 1,226 | 1,234 | 1,221 | 1,221 | -0.41% | 6,100 | - | +0.58% | - | - |
| 08/04 | 1,231 | 1,231 | 1,200 | 1,226 | -0.41% | 14,400 | - | +1.16% | - | - |
| 08/03 | 1,250 | 1,251 | 1,212 | 1,231 | -0.89% | 15,300 | - | +1.82% | - | - |
| 07/31 | 1,265 | 1,265 | 1,242 | 1,242 | -0.88% | 9,000 | - | +3.07% | - | - |
| 07/30 | 1,270 | 1,271 | 1,252 | 1,253 | -1.42% | 9,400 | - | +4.24% | - | - |
| 07/29 | 1,269 | 1,271 | 1,257 | 1,271 | +1.92% | 9,300 | - | +6.18% | - | - |
| 07/28 | 1,263 | 1,268 | 1,247 | 1,247 | -1.27% | 16,900 | - | +4.7% | - | - |
| 07/27 | 1,260 | 1,275 | 1,257 | 1,263 | +0.56% | 9,000 | - | +6.4% | - | - |
| 07/24 | 1,257 | 1,262 | 1,244 | 1,256 | -0.08% | 15,300 | - | +6.35% | - | - |
| 07/23 | 1,250 | 1,257 | 1,246 | 1,257 | +1.05% | 6,900 | - | +6.8% | - | - |
| 07/22 | 1,240 | 1,247 | 1,240 | 1,244 | +0.73% | 5,200 | - | +6.05% | - | - |
| 07/21 | 1,237 | 1,241 | 1,231 | 1,235 | +2.07% | 11,200 | - | +5.65% | - | - |
| 07/17 | 1,225 | 1,225 | 1,203 | 1,210 | -1.14% | 13,300 | - | +3.68% | - | - |
| 07/16 | 1,221 | 1,237 | 1,219 | 1,224 | +0.58% | 15,000 | - | +5.06% | - | - |
| 07/15 | 1,215 | 1,221 | 1,207 | 1,217 | +0.41% | 5,200 | - | +4.64% | - | - |
| 07/14 | 1,205 | 1,223 | 1,205 | 1,212 | -0.08% | 13,700 | - | +4.39% | - | - |
| 07/13 | 1,193 | 1,217 | 1,193 | 1,213 | +2.62% | 23,600 | - | +4.66% | - | - |
| 07/10 | 1,182 | 1,182 | 1,165 | 1,182 | +1.46% | 18,500 | - | +2.25% | - | - |
| 07/09 | 1,173 | 1,177 | 1,160 | 1,165 | -1.1% | 23,800 | - | +0.87% | - | - |
| 07/08 | 1,170 | 1,180 | 1,170 | 1,178 | +0.68% | 18,300 | - | +2.08% | - | - |
| 07/07 | 1,155 | 1,177 | 1,155 | 1,170 | +0.09% | 25,900 | - | +1.56% | - | - |
| 07/06 | 1,155 | 1,187 | 1,155 | 1,169 | +0.95% | 21,600 | - | +1.65% | - | - |
| 07/03 | 1,141 | 1,158 | 1,141 | 1,158 | +0.43% | 22,100 | - | +0.87% | - | - |
| 07/02 | 1,139 | 1,164 | 1,139 | 1,153 | 0% | 15,400 | - | +0.52% | - | - |
| 07/01 | 1,155 | 1,159 | 1,145 | 1,153 | -0.52% | 17,700 | - | +0.61% | - | - |
| 06/30 | 1,149 | 1,160 | 1,147 | 1,159 | +0.35% | 19,400 | - | +1.13% | - | - |
| 06/29 | 1,140 | 1,155 | 1,136 | 1,155 | +0.87% | 19,100 | - | +0.87% | - | - |
| 06/26 | 1,143 | 1,152 | 1,136 | 1,145 | -0.61% | 14,200 | - | +0.17% | - | - |
| 06/25 | 1,174 | 1,174 | 1,138 | 1,152 | +0.7% | 20,300 | - | +0.96% | - | - |
| 06/24 | 1,116 | 1,144 | 1,112 | 1,144 | +2.14% | 18,600 | - | +0.44% | - | - |
| 06/23 | 1,125 | 1,125 | 1,110 | 1,120 | -0.88% | 27,500 | - | -1.5% | - | - |
| 06/22 | 1,129 | 1,141 | 1,121 | 1,130 | -0.53% | 21,200 | - | -0.62% | - | - |
| 06/19 | 1,131 | 1,144 | 1,129 | 1,136 | -0.61% | 14,800 | - | 0% | - | - |
| 06/18 | 1,139 | 1,148 | 1,128 | 1,143 | -0.44% | 19,600 | - | +0.62% | - | - |
| 06/17 | 1,150 | 1,150 | 1,141 | 1,148 | -0.69% | 13,800 | - | +0.97% | - | - |
| 06/16 | 1,174 | 1,177 | 1,155 | 1,156 | -1.78% | 14,100 | - | +1.49% | - | - |
| 06/15 | 1,171 | 1,189 | 1,171 | 1,177 | -0.08% | 8,600 | - | +3.06% | - | - |
| 06/12 | 1,161 | 1,179 | 1,161 | 1,178 | +1.55% | 8,500 | - | +2.97% | - | - |
| 06/11 | 1,164 | 1,164 | 1,145 | 1,160 | 0% | 10,700 | - | +1.22% | - | - |
| 06/10 | 1,158 | 1,165 | 1,152 | 1,160 | -0.85% | 5,900 | - | +1.05% | - | - |
| 06/09 | 1,159 | 1,175 | 1,158 | 1,170 | +1.74% | 6,400 | - | +1.74% | - | - |
| 06/08 | 1,157 | 1,163 | 1,145 | 1,150 | -0.61% | 9,900 | - | -0.17% | - | - |
| 06/05 | 1,140 | 1,166 | 1,140 | 1,157 | +2.21% | 11,700 | - | +0.09% | - | - |
| 06/04 | 1,119 | 1,138 | 1,119 | 1,132 | +0.89% | 10,800 | - | -2.25% | - | - |
| 06/03 | 1,118 | 1,128 | 1,105 | 1,122 | +0.09% | 7,300 | - | -3.44% | - | - |
| 06/02 | 1,130 | 1,130 | 1,115 | 1,121 | -0.8% | 8,600 | - | -3.78% | - | - |
| 06/01 | 1,125 | 1,131 | 1,120 | 1,130 | +0.44% | 10,600 | - | -3.42% | - | - |
| 05/29 | 1,142 | 1,150 | 1,100 | 1,125 | -0.53% | 21,000 | - | -4.26% | - | - |
| 05/28 | 1,140 | 1,154 | 1,110 | 1,131 | -0.79% | 21,000 | - | -4.15% | - | - |
| 05/27 | 1,134 | 1,141 | 1,125 | 1,140 | +0.71% | 7,000 | - | -3.72% | - | - |
| 05/26 | 1,116 | 1,134 | 1,112 | 1,132 | +1.8% | 9,000 | - | -4.63% | - | - |
| 05/25 | 1,118 | 1,136 | 1,110 | 1,112 | +0.36% | 24,700 | - | -6.63% | - | - |
| 05/22 | 1,087 | 1,108 | 1,084 | 1,108 | +2.03% | 24,500 | - | -7.36% | - | - |
| 05/21 | 1,095 | 1,102 | 1,082 | 1,086 | -0.64% | 40,300 | - | -9.58% | - | - |
| 05/20 | 1,116 | 1,117 | 1,081 | 1,093 | -2.24% | 79,600 | - | -9.37% | - | - |
| 05/19 | 1,119 | 1,130 | 1,116 | 1,118 | +0.18% | 23,300 | - | -7.76% | - | - |
| 05/18 | 1,120 | 1,135 | 1,114 | 1,116 | -1.15% | 45,700 | - | -8.3% | - | - |
| 05/15 | 1,141 | 1,164 | 1,124 | 1,129 | -2.84% | 112,700 | - | -7.69% | - | - |
| 05/14 | 1,219 | 1,219 | 1,137 | 1,162 | -4.52% | 105,300 | - | -5.37% | - | - |
| 05/13 | 1,230 | 1,249 | 1,217 | 1,217 | -0.81% | 32,700 | - | -1.14% | - | - |
| 05/12 | 1,222 | 1,231 | 1,221 | 1,227 | +0.41% | 7,700 | - | -0.41% | - | - |
| 05/11 | 1,223 | 1,234 | 1,222 | 1,222 | +0.16% | 5,500 | - | -0.81% | - | - |
| 05/08 | 1,214 | 1,227 | 1,213 | 1,220 | -0.33% | 6,900 | - | -1.05% | - | - |
| 05/07 | 1,214 | 1,226 | 1,213 | 1,224 | +1.16% | 10,300 | - | -0.57% | - | - |
| 05/01 | 1,217 | 1,220 | 1,208 | 1,210 | -0.58% | 15,900 | - | -1.63% | - | - |
| 04/30 | 1,227 | 1,234 | 1,214 | 1,217 | -2.25% | 12,200 | - | -1.14% | - | - |
| 04/28 | 1,225 | 1,245 | 1,222 | 1,245 | +2.22% | 10,300 | - | +1.14% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2023年 3月期 | 1,399 2,798 4/26 | 603 1,205 6/17 | 13,105,400 6,552,700 4/22 | 136億5424万 | 59億7619万 | 103億4642万 3/31 |
| 2024年 3月期 | 1,126 3/29 | 677 10/24 | 95,400 1/29 | 132億4266万 | 79億6206万 | 128億6154万 3/29 |
| 2025年 3月期 | 1,183 4/25 | 750 8/5 | 105,900 5/7 | 139億1302万 | 88億3470万 | 102億3246万 3/31 |
| 2026年 3月期 | 1,500 2/16 | 842 4/9 | 405,300 11/25 | 176億6940万 | 99億1842万 | 144億6805万 3/31 |
| 最新 | 1,222 2026/9/25 | 63,900 | 143億9467万 | |||
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。
