フルハシEPO（9221）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる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

8/14

前日 (8/13): 1,177
始値: 1,176
高値: 1,191
安値: 1,174
終値 +0.85%: 1,187
出来高 -72.89%: 27,600

乖離率

株価（5日） 移動平均値: -2.55%
1,218
株価（25日） 移動平均値: -3.34%
1,228
出来高（5日） 移動平均値: -8.43%
30,140

2026/03/19～2026/08/14

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
08/14	1,176	1,191	1,174	1,187	+0.85%	27,600	139億8238万	-3.34%	15.44	2.22
08/13	1,220	1,231	1,170	1,177	-6.22%	101,800	138億6458万	-4.07%	15.31	2.2
08/12	1,243	1,255	1,235	1,255	+1.87%	6,100	147億8339万	+2.28%	16.33	2.35
08/10	1,243	1,244	1,232	1,232	-0.73%	10,300	145億1246万	+0.65%	16.03	2.31
08/07	1,246	1,246	1,231	1,241	+0.89%	4,900	146億1848万	+1.64%	16.15	2.32
08/06	1,239	1,241	1,216	1,230	+0.74%	8,400	144億8890万	+1.07%	16	2.3
08/05	1,226	1,234	1,221	1,221	-0.41%	6,100	143億8289万	+0.58%	15.89	2.28
08/04	1,231	1,231	1,200	1,226	-0.41%	14,400	144億4178万	+1.16%	15.95	2.29
08/03	1,250	1,251	1,212	1,231	-0.89%	15,300	145億68万	+1.82%	16.02	2.3
07/31	1,265	1,265	1,242	1,242	-0.88%	9,000	146億3026万	+3.07%	16.16	2.32
07/30	1,270	1,271	1,252	1,253	-1.42%	9,400	147億5983万	+4.24%	16.3	2.34
07/29	1,269	1,271	1,257	1,271	+1.92%	9,300	149億7187万	+6.18%	16.54	2.38
07/28	1,263	1,268	1,247	1,247	-1.27%	16,900	146億8916万	+4.7%	16.22	2.33
07/27	1,260	1,275	1,257	1,263	+0.56%	9,000	148億7763万	+6.4%	16.43	2.36
07/24	1,257	1,262	1,244	1,256	-0.08%	15,300	147億9517万	+6.35%	16.34	2.35
07/23	1,250	1,257	1,246	1,257	+1.05%	6,900	148億695万	+6.8%	16.36	2.35
07/22	1,240	1,247	1,240	1,244	+0.73%	5,200	146億5382万	+6.05%	16.19	2.33
07/21	1,237	1,241	1,231	1,235	+2.07%	11,200	145億4780万	+5.65%	16.07	2.31
07/17	1,225	1,225	1,203	1,210	-1.14%	13,300	142億5331万	+3.68%	15.74	2.26
07/16	1,221	1,237	1,219	1,224	+0.58%	15,000	144億1823万	+5.06%	15.93	2.29
07/15	1,215	1,221	1,207	1,217	+0.41%	5,200	143億3577万	+4.64%	15.83	2.28
07/14	1,205	1,223	1,205	1,212	-0.08%	13,700	142億7687万	+4.39%	15.77	2.27
07/13	1,193	1,217	1,193	1,213	+2.62%	23,600	142億8865万	+4.66%	15.78	2.27
07/10	1,182	1,182	1,165	1,182	+1.46%	18,500	139億2348万	+2.25%	15.38	2.21
07/09	1,173	1,177	1,160	1,165	-1.1%	23,800	137億2323万	+0.87%	15.16	2.18
07/08	1,170	1,180	1,170	1,178	+0.68%	18,300	138億7636万	+2.08%	15.33	2.2
07/07	1,155	1,177	1,155	1,170	+0.09%	25,900	137億8213万	+1.56%	15.22	2.19
07/06	1,155	1,187	1,155	1,169	+0.95%	21,600	137億7035万	+1.65%	15.21	2.19
07/03	1,141	1,158	1,141	1,158	+0.43%	22,100	136億4077万	+0.87%	15.07	2.17
07/02	1,139	1,164	1,139	1,153	0%	15,400	135億8187万	+0.52%	15	2.16
07/01	1,155	1,159	1,145	1,153	-0.52%	17,700	135億8187万	+0.61%	15	2.16
06/30	1,149	1,160	1,147	1,159	+0.35%	19,400	136億5255万	+1.13%	15.08	2.17
06/29	1,140	1,155	1,136	1,155	+0.87%	19,100	136億543万	+0.87%	15.03	2.16
06/26	1,143	1,152	1,136	1,145	-0.61%	14,200	134億8764万	+0.17%	14.9	2.14
06/25	1,174	1,174	1,138	1,152	+0.7%	20,300	135億7009万	+0.96%	14.99	2.16
06/24	1,116	1,144	1,112	1,144	+2.14%	18,600	134億7586万	+0.44%	14.88	2.14
06/23	1,125	1,125	1,110	1,120	-0.88%	27,500	131億9315万	-1.5%	14.57	2.1
06/22	1,129	1,141	1,121	1,130	-0.53%	21,200	133億1094万	-0.62%	14.7	2.11
06/19	1,131	1,144	1,129	1,136	-0.61%	14,800	133億8162万	0%	14.78	2.13
06/18	1,139	1,148	1,128	1,143	-0.44%	19,600	134億6408万	+0.62%	14.87	2.14
06/17	1,150	1,150	1,141	1,148	-0.69%	13,800	135億2298万	+0.97%	14.94	2.15
06/16	1,174	1,177	1,155	1,156	-1.78%	14,100	136億1721万	+1.49%	15.04	2.16
06/15	1,171	1,189	1,171	1,177	-0.08%	8,600	138億6458万	+3.06%	15.31	2.2
06/12	1,161	1,179	1,161	1,178	+1.55%	8,500	138億7636万	+2.97%	15.33	2.2
06/11	1,164	1,164	1,145	1,160	0%	10,700	136億6433万	+1.22%	15.09	2.17
06/10	1,158	1,165	1,152	1,160	-0.85%	5,900	136億6433万	+1.05%	15.09	2.17
06/09	1,159	1,175	1,158	1,170	+1.74%	6,400	137億8213万	+1.74%	15.22	2.19
06/08	1,157	1,163	1,145	1,150	-0.61%	9,900	135億4654万	-0.17%	14.96	2.15
06/05	1,140	1,166	1,140	1,157	+2.21%	11,700	136億2899万	+0.09%	15.05	2.16
06/04	1,119	1,138	1,119	1,132	+0.89%	10,800	133億3450万	-2.25%	14.73	2.12
06/03	1,118	1,128	1,105	1,122	+0.09%	7,300	132億1671万	-3.44%	14.6	2.1
06/02	1,130	1,130	1,115	1,121	-0.8%	8,600	132億493万	-3.78%	14.59	2.1
06/01	1,125	1,131	1,120	1,130	+0.44%	10,600	133億1094万	-3.42%	14.7	2.11
05/29	1,142	1,150	1,100	1,125	-0.53%	21,000	132億5205万	-4.26%	14.64	2.1
05/28	1,140	1,154	1,110	1,131	-0.79%	21,000	133億2272万	-4.15%	14.72	2.12
05/27	1,134	1,141	1,125	1,140	+0.71%	7,000	134億2874万	-3.72%	14.83	2.13
05/26	1,116	1,134	1,112	1,132	+1.8%	9,000	133億3450万	-4.63%	14.73	2.12
05/25	1,118	1,136	1,110	1,112	+0.36%	24,700	130億9891万	-6.63%	14.47	2.08
05/22	1,087	1,108	1,084	1,108	+2.03%	24,500	130億5179万	-7.36%	14.42	2.07
05/21	1,095	1,102	1,082	1,086	-0.64%	40,300	127億9264万	-9.58%	14.13	2.03
05/20	1,116	1,117	1,081	1,093	-2.24%	79,600	128億7510万	-9.37%	14.22	2.05
05/19	1,119	1,130	1,116	1,118	+0.18%	23,300	131億6959万	-7.76%	14.55	2.09
05/18	1,120	1,135	1,114	1,116	-1.15%	45,700	131億4603万	-8.3%	14.52	2.09
05/15	1,141	1,164	1,124	1,129	-2.84%	112,700	132億9916万	-7.69%	14.69	2.11
05/14	1,219	1,219	1,137	1,162	-4.52%	105,300	136億8789万	-5.37%	15.12	2.17
05/13	1,230	1,249	1,217	1,217	-0.81%	32,700	143億3577万	-1.14%	15.83	2.28
05/12	1,222	1,231	1,221	1,227	+0.41%	7,700	144億5356万	-0.41%	15.96	2.3
05/11	1,223	1,234	1,222	1,222	+0.16%	5,500	143億9467万	-0.81%	15.9	2.29
05/08	1,214	1,227	1,213	1,220	-0.33%	6,900	143億7111万	-1.05%	15.87	2.28
05/07	1,214	1,226	1,213	1,224	+1.16%	10,300	144億1823万	-0.57%	15.93	2.29
05/01	1,217	1,220	1,208	1,210	-0.58%	15,900	142億5331万	-1.63%	15.74	2.26
04/30	1,227	1,234	1,214	1,217	-2.25%	12,200	143億3577万	-1.14%	15.83	2.28
04/28	1,225	1,245	1,222	1,245	+2.22%	10,300	146億6560万	+1.14%	16.2	2.33
04/27	1,212	1,219	1,192	1,218	+0.33%	23,600	143億4755万	-0.98%	15.85	2.28
04/24	1,225	1,230	1,210	1,214	-0.41%	16,500	143億43万	-1.22%	15.8	2.27
04/23	1,235	1,240	1,219	1,219	-1.3%	20,500	143億5933万	-0.89%	15.86	2.28
04/22	1,246	1,250	1,235	1,235	-0.72%	10,400	145億4780万	+0.24%	16.07	2.31
04/21	1,256	1,257	1,244	1,244	-0.8%	10,100	146億5382万	+0.89%	16.19	2.33
04/20	1,263	1,263	1,244	1,254	+1.54%	9,900	147億7161万	+1.62%	16.32	2.35
04/17	1,229	1,261	1,229	1,235	+0.41%	16,300	145億4780万	0%	16.07	2.31
04/16	1,224	1,236	1,223	1,230	+0.49%	12,200	144億8890万	-0.4%	16	2.3
04/15	1,223	1,238	1,220	1,224	+0.08%	8,300	144億1823万	-1.05%	15.93	2.29
04/14	1,231	1,232	1,217	1,223	-0.65%	16,100	144億645万	-1.37%	15.91	2.29
04/13	1,231	1,241	1,215	1,231	+0.9%	15,300	145億68万	-0.81%	16.02	2.3
04/10	1,246	1,246	1,217	1,220	-1.69%	22,000	143億7111万	-1.85%	15.87	2.28
04/09	1,253	1,254	1,237	1,241	-0.88%	15,800	146億1848万	-0.24%	16.15	2.32
04/08	1,274	1,275	1,251	1,252	-1.26%	23,400	147億4805万	+0.64%	16.29	2.34
04/07	1,257	1,277	1,257	1,268	+1.36%	25,000	149億3653万	+2.01%	16.5	2.37
04/06	1,252	1,272	1,244	1,251	+1.3%	14,900	147億3627万	+0.64%	16.28	2.34
04/03	1,235	1,253	1,228	1,235	0%	15,900	145億4780万	-0.8%	16.07	2.31
04/02	1,243	1,254	1,234	1,235	-0.64%	22,200	145億4780万	-1.04%	16.07	2.31
04/01	1,255	1,255	1,234	1,243	-0.4%	36,500	146億4204万	-0.48%	16.17	2.33
03/31	1,204	1,248	1,193	1,248	+7.4%	93,200	147億94万	-0.24%	16.24	2.33
03/30	1,118	1,170	1,118	1,162	-2.6%	90,800	136億8789万	-7.34%	15.12	2.17
03/27	1,230	1,235	1,191	1,193	-3.01%	95,800	140億5306万	-5.39%	15.53	2.23
03/26	1,239	1,239	1,216	1,230	+0.24%	24,300	144億8890万	-2.92%	16.01	2.3
03/25	1,228	1,234	1,220	1,227	+0.99%	22,300	144億5356万	-3.54%	15.97	2.29
03/24	1,222	1,226	1,194	1,215	+0.58%	41,700	143億1221万	-5.08%	15.81	2.27
03/23	1,235	1,240	1,205	1,208	-1.95%	43,100	142億2975万	-6.36%	15.72	2.25
03/19	1,252	1,252	1,220	1,232	-2.38%	36,800	145億1246万	-5.3%	16.04	2.3

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	1,399 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	+28.04% 1/24	-12.73% 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	+14.13% 1/31	-10.82% 10/4
2025年 3月期	1,183 4/25	750 8/5	105,900 5/7	139億1302万	88億3470万	+15.17% 8/30	-24.69% 8/5
2026年 3月期	1,500 2/16	842 4/9	405,300 11/25	176億6940万	99億1842万	+17.79% 5/15	-11.07% 3/4
最新	1,187 2026/8/14		27,600	139億8238万		-3.34% 1,228

年間値上がり率

2023/12/29 vs 2022/12/30: -3%（0.97倍）
2024/12/30 vs 2023/12/29: 13%（1.13倍）
2025/12/30 vs 2024/12/30: 58%（1.58倍）
2026/08/14 vs 2025/12/30: -9%（0.91倍）
過去安値 603円（2022/06/17）: 97%（1.97倍）
1,187円（8/14）

フルハシEPO（9221）の株価チャート

株価

8/14

乖離率

2026/03/19～2026/08/14

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