FCE（9564）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料で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

9/25

前日 (9/24): 561
始値: 571
高値: 571
安値: 555
終値 -0.53%: 558
出来高 +45.14%: 41,800

乖離率

株価（5日） 移動平均値: -0.53%
561
株価（25日） 移動平均値: -2.79%
574
出来高（5日） 移動平均値: +40.93%
29,660

2026/04/28～2026/09/25

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
09/25	571	571	555	558	-0.53%	41,800	-	-2.79%	-	-
09/24	565	572	561	561	-0.18%	28,800	-	-2.43%	-	-
09/18	561	569	560	562	+0.18%	28,900	-	-2.43%	-	-
09/17	564	574	560	561	-0.53%	25,900	-	-2.6%	-	-
09/16	566	568	559	564	-0.35%	22,900	-	-2.08%	-	-
09/15	561	572	561	566	+0.18%	21,900	-	-1.91%	-	-
09/14	555	567	546	565	+1.8%	47,700	-	-2.08%	-	-
09/11	553	561	546	555	-0.36%	31,500	-	-3.65%	-	-
09/10	554	560	545	557	+0.36%	36,500	-	-3.3%	-	-
09/09	555	558	545	555	-0.54%	31,800	-	-3.48%	-	-
09/08	570	570	558	558	-3.13%	31,900	-	-2.79%	-	-
09/07	581	588	570	576	+2.67%	75,300	-	+0.35%	-	-
09/04	547	564	545	561	+2.19%	34,900	-	-1.92%	-	-
09/03	561	566	539	549	-2.49%	60,200	-	-3.85%	-	-
09/02	597	597	559	563	-5.85%	69,400	-	-1.4%	-	-
09/01	597	603	592	598	+0.17%	35,800	-	+4.91%	-	-
08/31	590	602	580	597	+0.67%	41,300	-	+5.11%	-	-
08/28	584	595	584	593	+2.24%	41,100	-	+4.96%	-	-
08/27	585	585	574	580	-1.19%	28,600	-	+3.2%	-	-
08/26	573	589	573	587	+0.69%	35,700	-	+4.82%	-	-
08/25	595	595	570	583	-2.83%	61,900	-	+4.48%	-	-
08/24	610	614	595	600	-0.33%	69,700	-	+8.11%	-	-
08/21	597	602	592	602	+0.67%	35,200	-	+9.06%	-	-
08/20	605	607	595	598	-0.17%	37,600	-	+8.93%	-	-
08/19	583	602	580	599	+2.92%	96,800	-	+9.91%	-	-
08/18	578	584	566	582	+0.69%	50,200	-	+7.38%	-	-
08/17	575	586	570	578	+1.4%	44,800	-	+7.04%	-	-
08/14	570	583	569	570	0%	39,400	-	+6.15%	-	-
08/13	585	585	565	570	-2.9%	56,100	-	+6.54%	-	-
08/12	570	608	570	587	+3.53%	145,800	-	+10.13%	-	-
08/10	550	569	525	567	+4.04%	188,400	-	+6.98%	-	-
08/07	544	548	537	545	+1.3%	26,600	-	+3.42%	-	-
08/06	533	547	530	538	+0.94%	39,400	-	+2.28%	-	-
08/05	544	544	533	533	-2.02%	38,300	-	+1.91%	-	-
08/04	547	549	531	544	-0.55%	40,200	-	+4.41%	-	-
08/03	539	547	533	547	+2.43%	28,000	-	+5.39%	-	-
07/31	536	544	533	534	-1.66%	24,000	-	+3.69%	-	-
07/30	526	550	526	543	+1.88%	37,100	-	+5.85%	-	-
07/29	555	555	525	533	-3.09%	46,500	-	+4.72%	-	-
07/28	544	550	536	550	+2.23%	25,000	-	+8.7%	-	-
07/27	526	540	526	538	+2.48%	29,000	-	+6.96%	-	-
07/24	526	530	523	525	-0.76%	18,600	-	+5%	-	-
07/23	524	534	523	529	+1.34%	24,200	-	+6.22%	-	-
07/22	530	530	520	522	-0.57%	21,500	-	+5.45%	-	-
07/21	527	535	520	525	+1.55%	19,200	-	+6.71%	-	-
07/17	531	536	513	517	-1.71%	42,000	-	+5.73%	-	-
07/16	523	530	519	526	+2.53%	46,700	-	+8.01%	-	-
07/15	525	525	511	513	-1.16%	30,800	-	+5.99%	-	-
07/14	514	521	506	519	+0.39%	49,700	-	+7.68%	-	-
07/13	527	529	517	517	-0.96%	20,400	-	+7.93%	-	-
07/10	506	525	506	522	+3.16%	22,800	-	+9.66%	-	-
07/09	509	514	505	506	-1.56%	11,900	-	+6.98%	-	-
07/08	518	518	506	514	-0.96%	21,100	-	+9.36%	-	-
07/07	535	535	512	519	-0.19%	41,000	-	+11.13%	-	-
07/06	514	524	510	520	+2.77%	31,700	-	+12.07%	-	-
07/03	505	514	498	506	+1%	27,700	-	+9.76%	-	-
07/02	490	501	488	501	+3.73%	42,300	-	+9.15%	-	-
07/01	485	485	476	483	+0.63%	8,600	-	+5.69%	-	-
06/30	487	487	472	480	0%	20,400	-	+5.26%	-	-
06/29	473	488	471	480	+3.9%	52,800	-	+5.49%	-	-
06/26	463	466	460	462	-0.22%	18,500	-	+1.76%	-	-
06/25	465	467	456	463	+0.43%	16,500	-	+1.98%	-	-
06/24	460	470	459	461	+0.66%	25,100	-	+1.54%	-	-
06/23	462	475	452	458	-0.87%	51,300	-	+0.88%	-	-
06/22	467	467	450	462	-0.22%	50,600	-	+1.54%	-	-
06/19	479	479	460	463	-2.53%	17,300	-	+1.54%	-	-
06/18	466	475	457	475	+3.71%	24,400	-	+4.17%	-	-
06/17	442	464	442	458	+3.62%	27,800	-	+0.66%	-	-
06/16	456	456	441	442	-4.33%	48,800	-	-3.07%	-	-
06/15	470	473	459	462	-0.86%	24,200	-	+0.87%	-	-
06/12	451	470	451	466	+3.33%	37,600	-	+1.3%	-	-
06/11	450	460	445	451	-0.22%	72,900	-	-2.17%	-	-
06/10	450	456	448	452	+0.44%	34,900	-	-2.16%	-	-
06/09	449	456	449	450	+2.04%	19,600	-	-2.81%	-	-
06/08	449	451	435	441	-2%	29,700	-	-4.96%	-	-
06/05	432	450	432	450	+3.93%	57,700	-	-3.43%	-	-
06/04	425	438	424	433	+0.23%	35,000	-	-7.28%	-	-
06/03	435	437	425	432	-1.37%	70,600	-	-7.89%	-	-
06/02	455	455	435	438	-4.16%	72,300	-	-7.01%	-	-
06/01	450	457	444	457	+1.56%	118,400	-	-3.38%	-	-
05/29	445	457	445	450	+0.22%	29,900	-	-5.06%	-	-
05/28	450	455	446	449	-1.32%	67,100	-	-5.67%	-	-
05/27	464	465	450	455	-2.36%	68,200	-	-4.81%	-	-
05/26	459	469	456	466	+1.53%	42,700	-	-2.71%	-	-
05/25	460	464	453	459	+0.22%	51,800	-	-4.38%	-	-
05/22	460	462	441	458	-2.14%	79,100	-	-4.98%	-	-
05/21	461	475	460	468	+1.96%	62,000	-	-3.31%	-	-
05/20	482	482	456	459	-4.38%	59,400	-	-5.56%	-	-
05/19	473	493	465	480	-0.21%	115,100	-	-1.64%	-	-
05/18	460	488	446	481	+4.57%	156,600	-	-1.84%	-	-
05/15	452	465	442	460	0%	177,200	-	-6.5%	-	-
05/14	480	484	432	460	-4.76%	345,300	-	-6.88%	-	-
05/13	496	496	480	483	-1.43%	57,100	-	-2.42%	-	-
05/12	507	507	487	490	-2.58%	30,300	-	-1.21%	-	-
05/11	502	508	500	503	+1.62%	39,600	-	+1.41%	-	-
05/08	483	498	475	495	+2.7%	35,900	-	-0.2%	-	-
05/07	486	492	472	482	-0.62%	54,600	-	-3.02%	-	-
05/01	465	485	459	485	+4.3%	134,400	-	-2.41%	-	-
04/30	480	481	464	465	-3.33%	92,300	-	-6.44%	-	-
04/28	480	489	480	481	-0.21%	21,900	-	-3.61%	-	-

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 9月期	378 2,269 9/7	238 1,430 11/9 1,430 11/8	13,574,400 2,262,400 10/27	70億5749万	42億9343万	+16.33% 12/2	-10.08% 10/4
2024年 9月期	521 1,041 9/6	297 1,784 10/24	415,800 69,300 11/14	97億9903万	55億6072万	+15.68% 9/6	-14.96% 8/5
2025年 9月期	957 8/19	426 852 10/28	723,600 8/12	210億6280万	93億844万	+22.84% 6/12	-17.83% 4/7
最新	558 2026/9/25		41,800	123億1729万		-2.79% 574

年間値上がり率

2023/12/29 vs 2022/12/30: 39%（1.39倍）
2024/12/30 vs 2023/12/29: 29%（1.29倍）
2025/12/30 vs 2024/12/30: 43%（1.43倍）
2026/09/25 vs 2025/12/30: -20%（0.8倍）
過去安値 238円（2022/11/09）: 134%（2.34倍）
558円（9/25）

FCE（9564）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

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