フルハシEPO（9221）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,131
- 始値
- 1,142
- 高値
- 1,150
- 安値
- 1,100
- 終値 -0.53%
- 1,125
- 出来高 ±0%
- 21,000
乖離率
- 株価（5日）
移動平均値 - -0.27%
1,128 - 株価（25日）
移動平均値 - -4.26%
1,175 - 出来高（5日）
移動平均値 - +26.96%
16,540
2025/12/26～2026/05/29
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 | ||||||||||
| 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 | 2.11 |
| 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 | 2.11 |
| 05/25 | 1,118 | 1,136 | 1,110 | 1,112 | +0.36% | 24,700 | 130億9891万 | -6.63% | 14.47 | 2.07 |
| 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 | 2.04 |
| 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 | 2.08 |
| 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 | 2.27 |
| 05/12 | 1,222 | 1,231 | 1,221 | 1,227 | +0.41% | 7,700 | 144億5356万 | -0.41% | 15.96 | 2.29 |
| 05/11 | 1,223 | 1,234 | 1,222 | 1,222 | +0.16% | 5,500 | 143億9467万 | -0.81% | 15.9 | 2.28 |
| 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 | 2.28 |
| 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 | 2.27 |
| 04/28 | 1,225 | 1,245 | 1,222 | 1,245 | +2.22% | 10,300 | 146億6560万 | +1.14% | 16.2 | 2.32 |
| 04/27 | 1,212 | 1,219 | 1,192 | 1,218 | +0.33% | 23,600 | 143億4755万 | -0.98% | 15.85 | 2.27 |
| 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 | 2.27 |
| 04/22 | 1,246 | 1,250 | 1,235 | 1,235 | -0.72% | 10,400 | 145億4780万 | +0.24% | 16.07 | 2.3 |
| 04/21 | 1,256 | 1,257 | 1,244 | 1,244 | -0.8% | 10,100 | 146億5382万 | +0.89% | 16.19 | 2.32 |
| 04/20 | 1,263 | 1,263 | 1,244 | 1,254 | +1.54% | 9,900 | 147億7161万 | +1.62% | 16.32 | 2.34 |
| 04/17 | 1,229 | 1,261 | 1,229 | 1,235 | +0.41% | 16,300 | 145億4780万 | 0% | 16.07 | 2.3 |
| 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 | 2.28 |
| 04/14 | 1,231 | 1,232 | 1,217 | 1,223 | -0.65% | 16,100 | 144億645万 | -1.37% | 15.91 | 2.28 |
| 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 | 2.33 |
| 04/03 | 1,235 | 1,253 | 1,228 | 1,235 | 0% | 15,900 | 145億4780万 | -0.8% | 16.07 | 2.3 |
| 04/02 | 1,243 | 1,254 | 1,234 | 1,235 | -0.64% | 22,200 | 145億4780万 | -1.04% | 16.07 | 2.3 |
| 04/01 | 1,255 | 1,255 | 1,234 | 1,243 | -0.4% | 36,500 | 146億4204万 | -0.48% | 16.17 | 2.32 |
| 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 |
| 03/18 | 1,259 | 1,264 | 1,250 | 1,262 | +0.96% | 13,800 | 148億6585万 | -3.74% | 16.43 | 2.35 |
| 03/17 | 1,278 | 1,285 | 1,247 | 1,250 | -1.88% | 32,400 | 147億2450万 | -5.3% | 16.27 | 2.33 |
| 03/16 | 1,300 | 1,300 | 1,251 | 1,274 | -0.47% | 39,300 | 150億721万 | -4.14% | 16.58 | 2.38 |
| 03/13 | 1,275 | 1,290 | 1,248 | 1,280 | +2.56% | 24,200 | 150億7788万 | -4.26% | 16.66 | 2.39 |
| 03/12 | 1,275 | 1,275 | 1,222 | 1,248 | -2.12% | 102,800 | 147億94万 | -7.14% | 16.24 | 2.33 |
| 03/11 | 1,315 | 1,315 | 1,270 | 1,275 | -1.7% | 26,100 | 150億1899万 | -5.76% | 16.59 | 2.38 |
| 03/10 | 1,279 | 1,305 | 1,265 | 1,297 | +3.76% | 19,100 | 152億7814万 | -4.63% | 16.88 | 2.42 |
| 03/09 | 1,273 | 1,273 | 1,244 | 1,250 | -1.88% | 28,200 | 147億2450万 | -8.42% | 16.27 | 2.33 |
| 03/06 | 1,253 | 1,275 | 1,250 | 1,274 | +1.68% | 12,000 | 150億721万 | -7.14% | 16.58 | 2.38 |
| 03/05 | 1,253 | 1,273 | 1,246 | 1,253 | +1.62% | 32,700 | 147億5983万 | -9.07% | 16.31 | 2.34 |
| 03/04 | 1,225 | 1,239 | 1,205 | 1,233 | -0.72% | 42,300 | 145億2424万 | -11.04% | 16.05 | 2.3 |
| 03/03 | 1,266 | 1,266 | 1,233 | 1,242 | -0.96% | 37,400 | 146億3026万 | -10.97% | 16.17 | 2.32 |
| 03/02 | 1,304 | 1,304 | 1,246 | 1,254 | -4.64% | 76,900 | 147億7161万 | -10.62% | 16.32 | 2.34 |
| 02/27 | 1,300 | 1,315 | 1,291 | 1,315 | +1.86% | 13,300 | 154億9017万 | -6.87% | 17.12 | 2.45 |
| 02/26 | 1,266 | 1,296 | 1,260 | 1,291 | +0.94% | 34,400 | 152億746万 | -8.96% | 16.8 | 2.41 |
| 02/25 | 1,275 | 1,288 | 1,256 | 1,279 | +0.31% | 41,300 | 150億6610万 | -10.25% | 16.65 | 2.39 |
| 02/24 | 1,340 | 1,345 | 1,275 | 1,275 | -4.71% | 58,700 | 150億1899万 | -10.84% | 16.59 | 2.38 |
| 02/20 | 1,343 | 1,344 | 1,322 | 1,338 | -0.15% | 30,500 | 157億6110万 | -6.69% | 17.41 | 2.5 |
| 02/19 | 1,330 | 1,341 | 1,323 | 1,340 | +1.28% | 16,800 | 157億8466万 | -6.69% | 17.44 | 2.5 |
| 02/18 | 1,367 | 1,367 | 1,298 | 1,323 | -2.36% | 98,700 | 155億8441万 | -8.06% | 17.22 | 2.47 |
| 02/17 | 1,441 | 1,441 | 1,350 | 1,355 | -6.16% | 86,000 | 159億6135万 | -6.03% | 17.64 | 2.53 |
| 02/16 | 1,485 | 1,500 | 1,408 | 1,444 | -1.57% | 98,000 | 170億974万 | 0% | 18.79 | 2.69 |
| 02/13 | 1,469 | 1,469 | 1,382 | 1,467 | -0.14% | 85,300 | 172億8067万 | +1.8% | 19.09 | 2.74 |
| 02/12 | 1,486 | 1,486 | 1,463 | 1,469 | -1.41% | 14,300 | 173億423万 | +2.37% | 19.12 | 2.74 |
| 02/10 | 1,490 | 1,497 | 1,485 | 1,490 | +0.27% | 13,800 | 175億5160万 | +4.27% | 19.39 | 2.78 |
| 02/09 | 1,480 | 1,489 | 1,470 | 1,486 | +0.95% | 11,900 | 175億448万 | +4.43% | 19.34 | 2.77 |
| 02/06 | 1,464 | 1,473 | 1,458 | 1,472 | +0.55% | 5,700 | 173億3957万 | +3.95% | 19.16 | 2.75 |
| 02/05 | 1,472 | 1,473 | 1,464 | 1,464 | +0.48% | 6,200 | 172億4533万 | +3.98% | 19.05 | 2.73 |
| 02/04 | 1,480 | 1,480 | 1,451 | 1,457 | -1.15% | 10,300 | 171億6287万 | +4.15% | 18.96 | 2.72 |
| 02/03 | 1,482 | 1,489 | 1,462 | 1,474 | +0.41% | 11,100 | 173億6313万 | +5.97% | 19.19 | 2.75 |
| 02/02 | 1,443 | 1,484 | 1,443 | 1,468 | +3.16% | 32,400 | 172億9245万 | +6.3% | 19.11 | 2.74 |
| 01/30 | 1,403 | 1,425 | 1,403 | 1,423 | +0.64% | 17,700 | 167億6237万 | +3.87% | 18.52 | 2.66 |
| 01/29 | 1,432 | 1,432 | 1,407 | 1,414 | -1.39% | 14,800 | 166億5635万 | +3.82% | 18.4 | 2.64 |
| 01/28 | 1,455 | 1,455 | 1,434 | 1,434 | -1.38% | 9,100 | 168億9194万 | +5.91% | 18.66 | 2.68 |
| 01/27 | 1,447 | 1,455 | 1,429 | 1,454 | +0.55% | 12,000 | 171億2753万 | +8.18% | 18.92 | 2.71 |
| 01/26 | 1,460 | 1,468 | 1,420 | 1,446 | -0.34% | 13,300 | 170億3330万 | +8.4% | 18.82 | 2.7 |
| 01/23 | 1,470 | 1,470 | 1,437 | 1,451 | -1.89% | 14,400 | 170億9219万 | +9.59% | 18.89 | 2.71 |
| 01/22 | 1,477 | 1,486 | 1,458 | 1,479 | +1.09% | 15,600 | 174億2202万 | +12.56% | 19.25 | 2.76 |
| 01/21 | 1,444 | 1,463 | 1,426 | 1,463 | +0.48% | 13,000 | 172億3355万 | +12.37% | 19.04 | 2.73 |
| 01/20 | 1,418 | 1,456 | 1,400 | 1,456 | +3.26% | 17,500 | 171億5109万 | +12.87% | 18.95 | 2.72 |
| 01/19 | 1,390 | 1,417 | 1,386 | 1,410 | +2.03% | 23,600 | 166億923万 | +10.24% | 18.35 | 2.63 |
| 01/16 | 1,394 | 1,394 | 1,364 | 1,382 | 0% | 17,700 | 162億7940万 | +8.9% | 17.99 | 2.58 |
| 01/15 | 1,399 | 1,399 | 1,374 | 1,382 | -1.29% | 22,100 | 162億7940万 | +9.6% | 17.99 | 2.58 |
| 01/14 | 1,410 | 1,417 | 1,400 | 1,400 | -0.71% | 14,500 | 164億9144万 | +11.73% | 18.22 | 2.61 |
| 01/13 | 1,435 | 1,440 | 1,393 | 1,410 | +0.36% | 34,600 | 166億923万 | +13.34% | 18.35 | 2.63 |
| 01/09 | 1,381 | 1,420 | 1,365 | 1,405 | +2.86% | 32,900 | 165億5033万 | +13.86% | 18.29 | 2.62 |
| 01/08 | 1,336 | 1,366 | 1,336 | 1,366 | +2.86% | 19,600 | 160億9093万 | +11.51% | 17.78 | 2.55 |
| 01/07 | 1,315 | 1,340 | 1,300 | 1,328 | +0.45% | 26,800 | 156億4330万 | +9.12% | 17.28 | 2.48 |
| 01/06 | 1,331 | 1,335 | 1,317 | 1,322 | -0.38% | 18,700 | 155億7263万 | +9.17% | 17.21 | 2.47 |
| 01/05 | 1,322 | 1,332 | 1,303 | 1,327 | +1.38% | 34,200 | 156億3152万 | +10.22% | 17.27 | 2.48 |
| 2025 | ||||||||||
| 12/30 | 1,273 | 1,311 | 1,267 | 1,309 | +2.91% | 43,800 | 154億1949万 | +9.27% | 17.04 | 2.59 |
| 12/29 | 1,253 | 1,274 | 1,253 | 1,272 | +1.76% | 15,800 | 149億8365万 | +6.71% | 16.56 | 2.51 |
| 12/26 | 1,246 | 1,250 | 1,238 | 1,250 | +0.56% | 15,400 | 147億2450万 | +5.22% | 16.27 | 2.47 |
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 | 1,399 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 | 1,125 2026/5/29 | 21,000 | 132億5205万 | -4.26% 1,175 | |||
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）
- 2026/05/29 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
603円（2022/06/17） - 87%（1.87倍）
1,125円（5/29）
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。
