株価チャート

株価

3/6

前日 (3/5): 1,253
始値: 1,253
高値: 1,275
安値: 1,250
終値 +1.68%: 1,274
出来高 -63.3%: 12,000

乖離率

株価（5日） 移動平均値: +1.84%
1,251
株価（25日） 移動平均値: -7.14%
1,372
出来高（5日） 移動平均値: -70.19%
40,260

2025/10/07～2026/03/06

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
03/06	1,253	1,275	1,250	1,274	+1.68%	12,000	150億721万	-7.14%	16.32	2.52
03/05	1,253	1,273	1,246	1,253	+1.62%	32,700	147億5983万	-9.07%	16.05	2.48
03/04	1,225	1,239	1,205	1,233	-0.72%	42,300	145億2424万	-11.04%	15.79	2.44
03/03	1,266	1,266	1,233	1,242	-0.96%	37,400	146億3026万	-10.97%	15.91	2.45
03/02	1,304	1,304	1,246	1,254	-4.64%	76,900	147億7161万	-10.62%	16.06	2.48
02/27	1,300	1,315	1,291	1,315	+1.86%	13,300	154億9017万	-6.87%	16.85	2.6
02/26	1,266	1,296	1,260	1,291	+0.94%	34,400	152億746万	-8.96%	16.54	2.55
02/25	1,275	1,288	1,256	1,279	+0.31%	41,300	150億6610万	-10.25%	16.38	2.53
02/24	1,340	1,345	1,275	1,275	-4.71%	58,700	150億1899万	-10.84%	16.33	2.52
02/20	1,343	1,344	1,322	1,338	-0.15%	30,500	157億6110万	-6.69%	17.14	2.64
02/19	1,330	1,341	1,323	1,340	+1.28%	16,800	157億8466万	-6.69%	17.17	2.65
02/18	1,367	1,367	1,298	1,323	-2.36%	98,700	155億8441万	-8.06%	16.95	2.61
02/17	1,441	1,441	1,350	1,355	-6.16%	86,000	159億6135万	-6.03%	17.36	2.68
02/16	1,485	1,500	1,408	1,444	-1.57%	98,000	170億974万	0%	18.5	2.85
02/13	1,469	1,469	1,382	1,467	-0.14%	85,300	172億8067万	+1.8%	18.79	2.9
02/12	1,486	1,486	1,463	1,469	-1.41%	14,300	173億423万	+2.37%	18.82	2.9
02/10	1,490	1,497	1,485	1,490	+0.27%	13,800	175億5160万	+4.27%	19.09	2.94
02/09	1,480	1,489	1,470	1,486	+0.95%	11,900	175億448万	+4.43%	19.04	2.94
02/06	1,464	1,473	1,458	1,472	+0.55%	5,700	173億3957万	+3.95%	18.86	2.91
02/05	1,472	1,473	1,464	1,464	+0.48%	6,200	172億4533万	+3.98%	18.75	2.89
02/04	1,480	1,480	1,451	1,457	-1.15%	10,300	171億6287万	+4.15%	18.66	2.88
02/03	1,482	1,489	1,462	1,474	+0.41%	11,100	173億6313万	+5.97%	18.88	2.91
02/02	1,443	1,484	1,443	1,468	+3.16%	32,400	172億9245万	+6.3%	18.8	2.9
01/30	1,403	1,425	1,403	1,423	+0.64%	17,700	167億6237万	+3.87%	18.23	2.81
01/29	1,432	1,432	1,407	1,414	-1.39%	14,800	166億5635万	+3.82%	18.11	2.79
01/28	1,455	1,455	1,434	1,434	-1.38%	9,100	168億9194万	+5.91%	18.37	2.83
01/27	1,447	1,455	1,429	1,454	+0.55%	12,000	171億2753万	+8.18%	18.63	2.87
01/26	1,460	1,468	1,420	1,446	-0.34%	13,300	170億3330万	+8.4%	18.52	2.86
01/23	1,470	1,470	1,437	1,451	-1.89%	14,400	170億9219万	+9.59%	18.59	2.87
01/22	1,477	1,486	1,458	1,479	+1.09%	15,600	174億2202万	+12.56%	18.95	2.92
01/21	1,444	1,463	1,426	1,463	+0.48%	13,000	172億3355万	+12.37%	18.74	2.89
01/20	1,418	1,456	1,400	1,456	+3.26%	17,500	171億5109万	+12.87%	18.65	2.88
01/19	1,390	1,417	1,386	1,410	+2.03%	23,600	166億923万	+10.24%	18.06	2.79
01/16	1,394	1,394	1,364	1,382	0%	17,700	162億7940万	+8.9%	17.7	2.73
01/15	1,399	1,399	1,374	1,382	-1.29%	22,100	162億7940万	+9.6%	17.7	2.73
01/14	1,410	1,417	1,400	1,400	-0.71%	14,500	164億9144万	+11.73%	17.93	2.77
01/13	1,435	1,440	1,393	1,410	+0.36%	34,600	166億923万	+13.34%	18.06	2.79
01/09	1,381	1,420	1,365	1,405	+2.86%	32,900	165億5033万	+13.86%	18	2.78
01/08	1,336	1,366	1,336	1,366	+2.86%	19,600	160億9093万	+11.51%	17.5	2.7
01/07	1,315	1,340	1,300	1,328	+0.45%	26,800	156億4330万	+9.12%	17.01	2.62
01/06	1,331	1,335	1,317	1,322	-0.38%	18,700	155億7263万	+9.17%	16.93	2.61
01/05	1,322	1,332	1,303	1,327	+1.38%	34,200	156億3152万	+10.22%	17	2.62
2025
12/30	1,273	1,311	1,267	1,309	+2.91%	43,800	154億1949万	+9.27%	16.77	2.59
12/29	1,253	1,274	1,253	1,272	+1.76%	15,800	149億8365万	+6.71%	16.29	2.51
12/26	1,246	1,250	1,238	1,250	+0.56%	15,400	147億2450万	+5.22%	16.01	2.47
12/25	1,227	1,250	1,224	1,243	+1.3%	44,800	146億4204万	+4.72%	15.92	2.46
12/24	1,211	1,227	1,211	1,227	+1.49%	17,000	144億5356万	+3.28%	15.72	2.42
12/23	1,212	1,212	1,194	1,209	+0.75%	17,600	142億4153万	+1.51%	15.49	2.39
12/22	1,230	1,230	1,195	1,200	-1.23%	62,800	141億3552万	+0.5%	15.37	2.37
12/19	1,205	1,220	1,200	1,215	+1.17%	28,900	143億1221万	+1.5%	15.56	2.4
12/18	1,197	1,205	1,197	1,201	+0.33%	22,200	141億4729万	+0.17%	15.38	2.37
12/17	1,197	1,198	1,192	1,197	+0.5%	12,900	141億18万	0%	15.33	2.37
12/16	1,192	1,197	1,191	1,191	-0.83%	30,800	140億2950万	-0.25%	15.26	2.35
12/15	1,180	1,201	1,179	1,201	+2.13%	62,600	141億4729万	+0.76%	15.38	2.37
12/12	1,179	1,179	1,173	1,176	+0.09%	31,700	138億5280万	-1.01%	15.06	2.32
12/11	1,176	1,176	1,173	1,175	+0.09%	15,500	138億4103万	-0.93%	15.05	2.32
12/10	1,178	1,178	1,172	1,174	+0.09%	26,600	138億2925万	-0.84%	15.04	2.32
12/09	1,176	1,176	1,171	1,173	-0.26%	11,800	138億1747万	-0.76%	15.03	2.32
12/08	1,177	1,179	1,176	1,176	+0.09%	13,600	138億5280万	-0.34%	15.06	2.32
12/05	1,178	1,178	1,174	1,175	-0.17%	7,000	138億4103万	-0.25%	15.05	2.32
12/04	1,174	1,180	1,167	1,177	+0.6%	27,300	138億6458万	0%	15.08	2.33
12/03	1,169	1,175	1,169	1,170	+0.09%	13,300	137億8213万	-0.51%	14.99	2.31
12/02	1,170	1,173	1,168	1,169	+0.09%	11,100	137億7035万	-0.43%	14.97	2.31
12/01	1,166	1,174	1,166	1,168	+0.17%	23,800	137億5857万	-0.34%	14.96	2.31
11/28	1,167	1,182	1,166	1,166	-0.09%	35,200	137億3501万	-0.43%	14.94	2.3
11/27	1,167	1,176	1,159	1,167	+0.43%	37,900	137億4679万	-0.09%	14.95	2.31
11/26	1,157	1,167	1,157	1,162	+0.61%	52,900	136億8789万	-0.34%	14.89	2.3
11/25	1,185	1,196	1,147	1,155	-2.12%	405,300	136億543万	-0.69%	14.8	2.28
11/21	1,200	1,211	1,180	1,180	-4.3%	107,200	138億9992万	+1.64%	15.12	2.33
11/20	1,268	1,270	1,233	1,233	-3.29%	48,600	145億2424万	+6.48%	15.79	2.44
11/19	1,261	1,276	1,260	1,275	-0.55%	17,400	150億1899万	+10.58%	16.33	2.52
11/18	1,251	1,282	1,250	1,282	+0.08%	35,800	151億144万	+11.87%	16.42	2.53
11/17	1,296	1,302	1,260	1,281	0%	52,500	150億8966万	+12.37%	16.41	2.53
11/14	1,265	1,285	1,265	1,281	+1.51%	60,900	150億8966万	+12.96%	16.41	2.53
11/13	1,282	1,300	1,242	1,262	+8.61%	289,800	148億6585万	+11.98%	16.17	2.49
11/12	1,130	1,162	1,130	1,162	+3.01%	10,400	136億8789万	+3.75%	14.89	2.3
11/11	1,132	1,132	1,125	1,128	+0.62%	1,500	132億8738万	+0.89%	14.45	2.23
11/10	1,134	1,134	1,118	1,121	+0.09%	2,700	132億493万	+0.36%	14.36	2.21
11/07	1,122	1,128	1,112	1,120	-0.18%	4,700	131億9315万	+0.36%	14.35	2.21
11/06	1,122	1,122	1,122	1,122	+0.18%	1,800	132億1671万	+0.63%	14.37	2.22
11/05	1,151	1,151	1,120	1,120	-0.09%	2,500	131億9315万	+0.36%	14.35	2.21
11/04	1,125	1,126	1,119	1,121	-0.62%	8,900	132億493万	+0.45%	14.36	2.21
10/31	1,130	1,154	1,128	1,128	+0.09%	3,100	132億8738万	+1.08%	14.45	2.23
10/30	1,135	1,140	1,127	1,127	-0.79%	1,200	132億7560万	+0.99%	14.44	2.23
10/29	1,159	1,159	1,136	1,136	-2.66%	1,900	133億8162万	+1.79%	14.55	2.24
10/28	1,133	1,167	1,116	1,167	+3.92%	18,900	137億4679万	+4.66%	14.95	2.31
10/27	1,120	1,125	1,116	1,123	+0.27%	1,900	132億2849万	+0.99%	14.39	2.22
10/24	1,130	1,130	1,113	1,120	-0.88%	2,800	131億9315万	+0.72%	14.35	2.21
10/23	1,107	1,130	1,107	1,130	+2.08%	3,800	133億1094万	+1.71%	14.48	2.23
10/22	1,102	1,108	1,102	1,107	+0.45%	3,600	130億4001万	-0.36%	14.18	2.19
10/21	1,104	1,104	1,096	1,102	+0.09%	1,700	129億8111万	-0.81%	14.12	2.18
10/20	1,104	1,116	1,097	1,101	-0.54%	7,400	129億6933万	-0.99%	14.1	2.18
10/17	1,106	1,107	1,104	1,107	+0.09%	1,600	130億4001万	-0.54%	14.18	2.19
10/16	1,104	1,106	1,104	1,106	+0.18%	400	130億2823万	-0.63%	14.17	2.19
10/15	1,100	1,130	1,100	1,104	+0.55%	1,600	130億467万	-0.81%	14.14	2.18
10/14	1,138	1,138	1,096	1,098	-3.09%	5,900	129億3400万	-1.35%	14.07	2.17
10/10	1,150	1,151	1,111	1,133	+0.71%	16,600	133億4628万	+1.71%	14.51	2.24
10/09	1,120	1,127	1,118	1,125	+1.81%	28,900	132億5205万	+1.17%	14.41	2.22
10/08	1,088	1,105	1,088	1,105	+1.1%	39,400	130億1645万	-0.63%	14.15	2.18
10/07	1,090	1,102	1,088	1,093	-1.35%	37,200	128億7510万	-1.71%	14	2.16

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
最新	1,274 2026/3/6		12,000	150億721万		-7.14% 1,372

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）
2026/03/06 vs 2025/12/30: -3%（0.97倍）
過去安値 603円（2022/06/17）: 111%（2.11倍）
1,274円（3/6）

9221 フルハシEPO

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

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