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	2,755	2,774	2,682	2,734	-1.83%	416,800	-	-1.65%	-	-
09/24	2,810	2,878	2,742	2,785	-1%	442,400	-	+0.8%	-	-
09/18	2,726	2,827	2,703	2,813	+3.19%	405,600	-	+2.48%	-	-
09/17	2,697	2,776	2,682	2,726	+1.53%	376,400	-	+0.04%	-	-
09/16	2,670	2,721	2,642	2,685	-0.3%	370,900	-	-0.96%	-	-
09/15	2,755	2,763	2,660	2,693	-1.79%	192,700	-	-0.15%	-	-
09/14	2,734	2,764	2,699	2,742	+0.07%	219,800	-	+2.16%	-	-
09/11	2,750	2,798	2,660	2,740	+0.04%	260,400	-	+2.89%	-	-
09/10	2,801	2,817	2,732	2,739	-2.21%	205,100	-	+4.03%	-	-
09/09	2,817	2,895	2,761	2,801	-0.57%	214,500	-	+7.73%	-	-
09/08	2,897	2,907	2,817	2,817	-2.76%	189,200	-	+9.82%	-	-
09/07	2,880	2,920	2,817	2,897	+1.12%	270,500	-	+14.42%	-	-
09/04	2,843	2,911	2,783	2,865	+0.35%	456,300	-	+14.74%	-	-
09/03	2,933	3,000	2,828	2,855	-1.59%	419,700	-	+16.01%	-	-
09/02	3,000	3,005	2,893	2,901	-3.94%	539,300	-	+19.58%	-	-
09/01	3,040	3,160	3,010	3,020	-0.49%	460,800	-	+26.31%	-	-
08/31	3,005	3,130	3,000	3,035	+1%	489,400	-	+29.15%	-	-
08/28	2,882	3,025	2,880	3,005	+4.34%	435,700	-	+30.31%	-	-
08/27	2,731	2,889	2,701	2,880	+4.2%	442,300	-	+27.26%	-	-
08/26	2,741	2,785	2,726	2,764	+1.39%	342,500	-	+24.22%	-	-
08/25	2,681	2,736	2,647	2,726	+1.34%	424,600	-	+24.3%	-	-
08/24	2,611	2,709	2,549	2,690	+1.47%	512,000	-	+24.54%	-	-
08/21	2,547	2,656	2,523	2,651	+6.17%	716,500	-	+24.52%	-	-
08/20	2,442	2,523	2,442	2,497	+2.29%	398,700	-	+18.9%	-	-
08/19	2,312	2,442	2,306	2,441	+5.58%	457,600	-	+17.58%	-	-
08/18	2,322	2,342	2,297	2,312	-0.43%	236,300	-	+12.56%	-	-
08/17	2,340	2,370	2,297	2,322	-0.47%	263,000	-	+14.05%	-	-
08/14	2,359	2,408	2,327	2,333	-1.56%	273,600	-	+15.55%	-	-
08/13	2,348	2,371	2,302	2,370	+1.46%	264,500	-	+18.32%	-	-
08/12	2,373	2,382	2,298	2,336	-0.55%	326,300	-	+17.62%	-	-
08/10	2,285	2,375	2,259	2,349	+5.1%	586,100	-	+19.12%	-	-
08/07	2,212	2,331	2,172	2,235	+13.34%	1,216,500	-	+14.26%	-	-
08/06	1,970	2,004	1,945	1,972	+3.03%	325,400	-	+1.44%	-	-
08/05	1,968	1,968	1,910	1,914	-1.8%	144,500	-	-1.49%	-	-
08/04	2,000	2,017	1,919	1,949	-1.76%	254,700	-	+0.36%	-	-
08/03	2,002	2,012	1,965	1,984	-1.59%	180,200	-	+2.32%	-	-
07/31	1,970	2,072	1,950	2,016	+2.08%	275,900	-	+4.24%	-	-
07/30	1,980	2,005	1,957	1,975	-0.5%	233,500	-	+2.54%	-	-
07/29	2,029	2,050	1,984	1,985	-1.64%	335,800	-	+3.49%	-	-
07/28	2,004	2,029	1,988	2,018	+1.36%	204,400	-	+5.65%	-	-
07/27	1,957	1,996	1,929	1,991	+3.21%	181,500	-	+4.68%	-	-
07/24	1,910	1,930	1,900	1,929	-0.26%	100,800	-	+1.69%	-	-
07/23	1,930	1,938	1,912	1,934	+0.21%	184,200	-	+2.17%	-	-
07/22	1,951	1,951	1,925	1,930	-1.38%	151,300	-	+2.22%	-	-
07/21	1,890	1,969	1,882	1,957	+2.51%	224,500	-	+3.82%	-	-
07/17	1,935	1,960	1,888	1,909	-0.26%	235,600	-	+1.6%	-	-
07/16	1,940	1,957	1,904	1,914	-0.31%	169,000	-	+2.19%	-	-
07/15	1,908	1,926	1,893	1,920	+0.79%	134,400	-	+2.84%	-	-
07/14	1,897	1,914	1,854	1,905	+1.06%	168,400	-	+2.31%	-	-
07/13	1,878	1,897	1,856	1,885	+0.37%	145,600	-	+1.51%	-	-
07/10	1,888	1,904	1,868	1,878	-0.32%	201,100	-	+1.29%	-	-
07/09	1,927	1,930	1,871	1,884	-2.23%	209,200	-	+1.78%	-	-
07/08	1,962	1,972	1,911	1,927	-1.68%	283,500	-	+4.27%	-	-
07/07	1,999	1,999	1,928	1,960	-0.66%	238,100	-	+6.35%	-	-
07/06	2,000	2,003	1,926	1,973	+1.13%	165,400	-	+7.46%	-	-
07/03	1,960	1,965	1,922	1,951	+0.31%	149,900	-	+6.73%	-	-
07/02	1,929	1,986	1,916	1,945	+0.26%	246,500	-	+6.58%	-	-
07/01	1,881	1,950	1,881	1,940	+2.05%	214,900	-	+6.65%	-	-
06/30	1,900	1,926	1,883	1,901	+2.2%	369,400	-	+4.85%	-	-
06/29	1,870	1,878	1,802	1,860	+0.43%	733,600	-	+2.82%	-	-
06/26	1,860	1,862	1,813	1,852	+1.15%	901,800	-	+2.49%	-	-
06/25	1,802	1,859	1,775	1,831	+3.92%	339,500	-	+1.33%	-	-
06/24	1,779	1,802	1,756	1,762	-1.23%	183,800	-	-2.54%	-	-
06/23	1,830	1,835	1,775	1,784	-3.04%	270,200	-	-1.38%	-	-
06/22	1,873	1,874	1,831	1,840	-0.81%	174,600	-	+1.66%	-	-
06/19	1,868	1,868	1,828	1,855	+1.26%	231,500	-	+2.37%	-	-
06/18	1,816	1,849	1,813	1,832	+0.99%	153,400	-	+0.99%	-	-
06/17	1,873	1,874	1,814	1,814	-1.57%	276,300	-	-0.17%	-	-
06/16	1,819	1,868	1,810	1,843	+1.38%	250,800	-	+0.88%	-	-
06/15	1,775	1,837	1,761	1,818	+3.47%	284,700	-	-0.93%	-	-
06/12	1,785	1,798	1,757	1,757	-0.4%	181,600	-	-4.72%	-	-
06/11	1,807	1,816	1,740	1,764	-1.29%	282,400	-	-4.85%	-	-
06/10	1,790	1,810	1,776	1,787	-0.17%	143,100	-	-4.23%	-	-
06/09	1,824	1,833	1,778	1,790	-0.11%	210,000	-	-4.48%	-	-
06/08	1,780	1,818	1,760	1,792	-0.72%	273,100	-	-4.88%	-	-
06/05	1,858	1,874	1,800	1,805	-0.72%	209,400	-	-4.85%	-	-
06/04	1,785	1,840	1,742	1,818	+0.44%	433,700	-	-4.67%	-	-
06/03	1,795	1,834	1,770	1,810	+1.4%	240,800	-	-5.58%	-	-
06/02	1,760	1,803	1,735	1,785	+0.51%	359,200	-	-7.47%	-	-
06/01	1,841	1,842	1,769	1,776	-5.03%	417,600	-	-8.74%	-	-
05/29	1,810	1,904	1,800	1,870	+5.23%	383,100	-	-4.83%	-	-
05/28	1,814	1,820	1,753	1,777	-0.89%	339,100	-	-10.21%	-	-
05/27	1,791	1,815	1,783	1,793	-0.28%	194,500	-	-10.26%	-	-
05/26	1,807	1,822	1,794	1,798	-1.48%	148,700	-	-10.9%	-	-
05/25	1,857	1,857	1,787	1,825	-1.24%	219,900	-	-10.41%	-	-
05/22	1,854	1,872	1,813	1,848	-0.75%	219,100	-	-10.03%	-	-
05/21	1,804	1,873	1,800	1,862	+5.2%	391,500	-	-10.05%	-	-
05/20	1,815	1,815	1,743	1,770	-2.16%	278,900	-	-15.27%	-	-
05/19	1,930	1,942	1,806	1,809	-5.09%	313,100	-	-14.1%	-	-
05/18	1,916	1,965	1,888	1,906	+0.05%	228,000	-	-10.14%	-	-
05/15	1,985	1,985	1,891	1,905	0%	205,800	-	-10.65%	-	-
05/14	2,046	2,046	1,904	1,905	-7.43%	313,000	-	-11.02%	-	-
05/13	2,083	2,097	2,048	2,058	+0.1%	181,500	-	-4.28%	-	-
05/12	2,062	2,105	2,051	2,056	+0.78%	198,700	-	-4.37%	-	-
05/11	2,034	2,090	2,028	2,040	+1.34%	175,800	-	-5.16%	-	-
05/08	2,066	2,077	2,001	2,013	-2.28%	217,300	-	-6.42%	-	-
05/07	1,985	2,104	1,981	2,060	+3.62%	258,300	-	-4.23%	-	-
05/01	2,026	2,026	1,988	1,988	-2.6%	200,900	-	-7.58%	-	-
04/30	2,020	2,057	1,981	2,041	-2.72%	333,600	-	-5.2%	-	-
04/28	2,073	2,098	2,045	2,098	+1.65%	221,500	-	-2.51%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 12月期	970 485 1/5	690 345 10/9	307,500 615,000 6/24	-	-	451億6747万 12/30
2010年 12月期	810 405 12/13 405 12/10 他2件	648 324 7/22	216,500 433,000 6/25	494億4006万	395億5205万	457億7784万 12/30
2011年 12月期	778 389 1/28 389 1/27 他2件	478 239 8/9	535,500 1,071,000 6/27	474億8688万	291億7574万	311億2893万 12/30
2012年 12月期	648 324 12/25 324 4/3	474 237 6/4	483,500 967,000 12/25	395億5205万	289億3159万	360億1190万 12/28
2013年 12月期	1,148 574 4/23	566 283 2/15	1,059,000 2,118,000 4/22	700億7061万	345億4701万	479億4208万 12/30
2014年 12月期	802 401 1/6	610 305 3/20	696,000 1,392,000 7/30	489億5177万	372億3264万	443億4480万 12/30
2015年 12月期	1,280 640 12/2	674 337 8/25	2,191,500 4,383,000 1/23	781億2751万	411億3901万	731億324万 12/30
2016年 12月期	1,252 626 1/7	584 292 11/9	2,141,000 4,282,000 11/9	764億1847万	356億4567万	419億4172万 12/30
2017年 12月期	870 4,350 7/20	656 328 4/17	1,693,000 338,600 11/8	531億229万	400億4035万	423億5590万 12/29
2018年 12月期	724 3,620 1/12	523 2,615 12/26	1,803,000 360,600 2/14	441億9087万	319億2241万	334億2787万 12/28
2019年 12月期	605 3,025 11/11	507 2,537 6/4	752,500 150,500 12/26	369億2745万	309億7023万	338億4637万 12/30
2020年 12月期	567 2,834 1/10	258 1,289 8/3	2,202,000 440,400 3/13	345億9583万	157億3536万	170億7213万 12/30
2021年 12月期	556 2,780 9/30	257 1,287 1/8	1,482,000 296,400 2/17	339億3663万	157億1095万	296億470万 12/30
2022年 12月期	648 3,240 10/19	418 2,092 3/8	1,603,500 320,700 6/10	395億5205万	255億3793万	358億9668万 12/30
2023年 12月期	1,180 5,900 12/29	568 2,842 1/5	2,094,500 418,900 8/14	720億2380万	346億9349万	707億1247万 12/29
2024年 12月期	2,014 10,070 6/26	1,128 5,640 3/5	4,151,000 830,200 6/19	1229億2875万	688億4987万	964億7358万 12/30
2025年 12月期	2,694 13,470 12/26	1,466 7,330 1/9	2,963,500 592,700 6/26	1644億3400万	894億8041万	1581億8510万 12/30
最新	2,734 2026/9/25		416,800	1668億7548万

藤田観光（9722）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート