- 9790
- 2026/10/01
- 時価
- 618億円
- PER 予
- 13.62倍
- 2010年以降
- 5.36-39.86倍
（2010-2026年） - PBR
- 2.06倍
- 2010年以降
- 0.56-9.94倍
（2010-2026年） - 配当 予
- 2.58%
- ROE 予
- 15.13%
- ROA 予
- 12.69%
- 資料
- Link
- CSV,JSON
福井コンピュータ HD（9790）の時価総額の推移
- 2010年3月31日
- 41億7463万
- 2011年3月31日
- 48億9900万
- 2012年3月30日
- 49億2200万
- 2013年3月29日
- 76億1300万
- 2014年3月31日
- 99億4851万
- 2015年3月31日
- 162億6683万
- 2016年3月31日
- 296億8467万
- 2017年3月31日
- 598億5176万
- 2018年3月30日
- 487億1187万
- 2019年3月29日
- 426億7436万
- 2020年3月31日
- 449億4843万
- 2021年3月31日
- 819億7797万
- 2022年3月31日
- 671億9466万
- 2023年3月31日
- 565億6737万
- 2024年3月29日
- 536億9352万
- 2025年3月31日
- 700億8888万
- 2026年3月31日
- 640億9307万
2026/05/08～2026/10/01
株価＆時価総額の推移
| 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 | ||||||||||
| 10/01 | 2,938 | 3,005 | 2,938 | 2,990 | +0.64% | 34,400 | - | -1.32% | - | - |
| 09/30 | 2,980 | 2,985 | 2,928 | 2,971 | -0.3% | 59,600 | - | -2.14% | - | - |
| 09/29 | 3,035 | 3,035 | 2,976 | 2,980 | -1.81% | 47,200 | - | -2.07% | - | - |
| 09/28 | 3,050 | 3,065 | 3,025 | 3,035 | -0.82% | 28,400 | - | -0.49% | - | - |
| 09/25 | 3,065 | 3,075 | 3,040 | 3,060 | +0.33% | 22,500 | - | +0.23% | - | - |
| 09/24 | 3,025 | 3,065 | 3,025 | 3,050 | +0.49% | 35,000 | - | -0.13% | - | - |
| 09/18 | 3,025 | 3,050 | 3,015 | 3,035 | +0.33% | 27,700 | - | -0.69% | - | - |
| 09/17 | 2,993 | 3,030 | 2,993 | 3,025 | +0.67% | 14,900 | - | -1.11% | - | - |
| 09/16 | 3,015 | 3,035 | 2,978 | 3,005 | -0.17% | 19,700 | - | -1.83% | - | - |
| 09/15 | 3,010 | 3,050 | 3,010 | 3,010 | -0.5% | 27,500 | - | -1.76% | - | - |
| 09/14 | 2,950 | 3,025 | 2,950 | 3,025 | +2.54% | 28,900 | - | -1.34% | - | - |
| 09/11 | 2,960 | 2,990 | 2,940 | 2,950 | -0.61% | 44,000 | - | -3.72% | - | - |
| 09/10 | 2,948 | 2,968 | 2,925 | 2,968 | +0.61% | 32,200 | - | -3.29% | - | - |
| 09/09 | 2,970 | 2,971 | 2,941 | 2,950 | -0.67% | 43,700 | - | -4.03% | - | - |
| 09/08 | 2,969 | 2,980 | 2,951 | 2,970 | -0.03% | 39,800 | - | -3.57% | - | - |
| 09/07 | 3,015 | 3,030 | 2,960 | 2,971 | -1.46% | 53,300 | - | -3.66% | - | - |
| 09/04 | 3,020 | 3,045 | 3,015 | 3,015 | -0.17% | 23,700 | - | -2.55% | - | - |
| 09/03 | 3,055 | 3,070 | 3,005 | 3,020 | -0.33% | 33,400 | - | -2.71% | - | - |
| 09/02 | 3,080 | 3,085 | 3,015 | 3,030 | -2.57% | 49,900 | - | -2.7% | - | - |
| 09/01 | 3,110 | 3,125 | 3,100 | 3,110 | -0.32% | 22,700 | - | -0.26% | - | - |
| 08/31 | 3,120 | 3,130 | 3,110 | 3,120 | -0.64% | 25,000 | - | +0.03% | - | - |
| 08/28 | 3,125 | 3,160 | 3,115 | 3,140 | +0.8% | 35,200 | - | +0.71% | - | - |
| 08/27 | 3,100 | 3,135 | 3,100 | 3,115 | +0.48% | 22,300 | - | -0.06% | - | - |
| 08/26 | 3,105 | 3,130 | 3,100 | 3,100 | -0.16% | 21,900 | - | -0.55% | - | - |
| 08/25 | 3,160 | 3,160 | 3,085 | 3,105 | -0.96% | 27,000 | - | -0.38% | - | - |
| 08/24 | 3,165 | 3,210 | 3,135 | 3,135 | -0.63% | 25,400 | - | +0.55% | - | - |
| 08/21 | 3,130 | 3,170 | 3,130 | 3,155 | +0.32% | 26,600 | - | +1.19% | - | - |
| 08/20 | 3,100 | 3,150 | 3,100 | 3,145 | +1.29% | 27,700 | - | +0.83% | - | - |
| 08/19 | 3,100 | 3,115 | 3,075 | 3,105 | +0.16% | 26,700 | - | -0.45% | - | - |
| 08/18 | 3,075 | 3,110 | 3,065 | 3,100 | +0.32% | 29,800 | - | -0.74% | - | - |
| 08/17 | 3,090 | 3,120 | 3,080 | 3,090 | -0.48% | 35,000 | - | -1.12% | - | - |
| 08/14 | 3,070 | 3,125 | 3,070 | 3,105 | +0.49% | 28,600 | - | -0.77% | - | - |
| 08/13 | 3,070 | 3,090 | 3,055 | 3,090 | +0.49% | 36,000 | - | -1.37% | - | - |
| 08/12 | 3,060 | 3,095 | 3,045 | 3,075 | +0.82% | 41,900 | - | -1.98% | - | - |
| 08/10 | 3,045 | 3,080 | 3,015 | 3,050 | +1.94% | 50,800 | - | -2.93% | - | - |
| 08/07 | 3,100 | 3,125 | 2,975 | 2,992 | -2.7% | 81,400 | - | -4.86% | - | - |
| 08/06 | 3,065 | 3,095 | 3,045 | 3,075 | 0% | 104,300 | - | -2.35% | - | - |
| 08/05 | 3,100 | 3,155 | 3,050 | 3,075 | -0.81% | 42,100 | - | -2.35% | - | - |
| 08/04 | 3,100 | 3,130 | 3,055 | 3,100 | +0.32% | 53,200 | - | -1.56% | - | - |
| 08/03 | 3,220 | 3,225 | 3,085 | 3,090 | -4.19% | 52,600 | - | -1.9% | - | - |
| 07/31 | 3,265 | 3,265 | 3,195 | 3,225 | -1.23% | 53,000 | - | +2.41% | - | - |
| 07/30 | 3,245 | 3,285 | 3,230 | 3,265 | +0.15% | 55,100 | - | +3.91% | - | - |
| 07/29 | 3,200 | 3,280 | 3,195 | 3,260 | +3.99% | 63,600 | - | +4.02% | - | - |
| 07/28 | 3,130 | 3,160 | 3,110 | 3,135 | +0.16% | 35,800 | - | +0.32% | - | - |
| 07/27 | 3,100 | 3,145 | 3,100 | 3,130 | +0.97% | 28,700 | - | +0.22% | - | - |
| 07/24 | 3,110 | 3,110 | 3,070 | 3,100 | 0% | 14,000 | - | -0.67% | - | - |
| 07/23 | 3,135 | 3,135 | 3,085 | 3,100 | -0.8% | 27,100 | - | -0.67% | - | - |
| 07/22 | 3,125 | 3,125 | 3,085 | 3,125 | +0.64% | 24,000 | - | +0.19% | - | - |
| 07/21 | 3,120 | 3,150 | 3,105 | 3,105 | -0.48% | 33,500 | - | -0.35% | - | - |
| 07/17 | 3,150 | 3,155 | 3,080 | 3,120 | -0.32% | 72,300 | - | +0.16% | - | - |
| 07/16 | 3,185 | 3,185 | 3,120 | 3,130 | -1.73% | 29,500 | - | +0.51% | - | - |
| 07/15 | 3,160 | 3,185 | 3,140 | 3,185 | +0.79% | 24,700 | - | +2.28% | - | - |
| 07/14 | 3,220 | 3,225 | 3,155 | 3,160 | -1.25% | 27,700 | - | +1.54% | - | - |
| 07/13 | 3,175 | 3,205 | 3,175 | 3,200 | +1.59% | 30,900 | - | +2.86% | - | - |
| 07/10 | 3,220 | 3,220 | 3,125 | 3,150 | -1.41% | 38,500 | - | +1.25% | - | - |
| 07/09 | 3,185 | 3,215 | 3,145 | 3,195 | +0.31% | 25,400 | - | +2.73% | - | - |
| 07/08 | 3,225 | 3,225 | 3,175 | 3,185 | -0.78% | 37,200 | - | +2.54% | - | - |
| 07/07 | 3,195 | 3,220 | 3,185 | 3,210 | +0.47% | 45,300 | - | +3.41% | - | - |
| 07/06 | 3,115 | 3,215 | 3,115 | 3,195 | +2.57% | 31,800 | - | +3.03% | - | - |
| 07/03 | 3,120 | 3,145 | 3,105 | 3,115 | +0.48% | 42,700 | - | +0.55% | - | - |
| 07/02 | 3,110 | 3,135 | 3,095 | 3,100 | +0.65% | 36,000 | - | +0.1% | - | - |
| 07/01 | 3,075 | 3,090 | 3,055 | 3,080 | +0.16% | 36,100 | - | -0.55% | - | - |
| 06/30 | 3,115 | 3,130 | 3,070 | 3,075 | -1.28% | 34,000 | - | -0.77% | - | - |
| 06/29 | 3,085 | 3,130 | 3,085 | 3,115 | +1.3% | 45,900 | - | +0.45% | - | - |
| 06/26 | 3,040 | 3,095 | 3,030 | 3,075 | +0.99% | 32,500 | - | -0.9% | - | - |
| 06/25 | 3,060 | 3,075 | 3,040 | 3,045 | -0.49% | 27,500 | - | -2.03% | - | - |
| 06/24 | 3,025 | 3,095 | 3,025 | 3,060 | +0.66% | 43,400 | - | -1.73% | - | - |
| 06/23 | 3,060 | 3,060 | 3,025 | 3,040 | -0.98% | 35,200 | - | -2.6% | - | - |
| 06/22 | 3,085 | 3,115 | 3,045 | 3,070 | -0.49% | 27,900 | - | -1.92% | - | - |
| 06/19 | 3,095 | 3,100 | 3,055 | 3,085 | -0.32% | 41,700 | - | -1.47% | - | - |
| 06/18 | 3,100 | 3,115 | 3,070 | 3,095 | +0.98% | 38,300 | - | -1.21% | - | - |
| 06/17 | 3,025 | 3,100 | 3,005 | 3,065 | +0.82% | 26,200 | - | -2.17% | - | - |
| 06/16 | 3,080 | 3,085 | 3,015 | 3,040 | -1.62% | 45,600 | - | -3.09% | - | - |
| 06/15 | 3,100 | 3,135 | 3,085 | 3,090 | -0.32% | 25,900 | - | -1.56% | - | - |
| 06/12 | 3,135 | 3,140 | 3,085 | 3,100 | -0.64% | 31,100 | - | -1.24% | - | - |
| 06/11 | 3,110 | 3,125 | 3,085 | 3,120 | -0.16% | 28,300 | - | -0.61% | - | - |
| 06/10 | 3,130 | 3,190 | 3,110 | 3,125 | -0.79% | 28,200 | - | -0.7% | - | - |
| 06/09 | 3,220 | 3,220 | 3,135 | 3,150 | -1.72% | 32,400 | - | -0.1% | - | - |
| 06/08 | 3,095 | 3,235 | 3,075 | 3,205 | +2.72% | 80,200 | - | +1.46% | - | - |
| 06/05 | 3,120 | 3,145 | 3,085 | 3,120 | +0.65% | 27,200 | - | -1.36% | - | - |
| 06/04 | 3,070 | 3,130 | 3,070 | 3,100 | -0.64% | 25,500 | - | -2.21% | - | - |
| 06/03 | 3,165 | 3,170 | 3,095 | 3,120 | -0.95% | 28,900 | - | -1.89% | - | - |
| 06/02 | 3,100 | 3,160 | 3,050 | 3,150 | +1.29% | 54,700 | - | -1.28% | - | - |
| 06/01 | 3,120 | 3,160 | 3,095 | 3,110 | +0.32% | 36,200 | - | -2.84% | - | - |
| 05/29 | 3,115 | 3,150 | 3,080 | 3,100 | 0% | 45,800 | - | -3.52% | - | - |
| 05/28 | 3,125 | 3,135 | 3,070 | 3,100 | -0.8% | 28,000 | - | -3.88% | - | - |
| 05/27 | 3,115 | 3,155 | 3,095 | 3,125 | +0.32% | 26,500 | - | -3.52% | - | - |
| 05/26 | 3,150 | 3,170 | 3,115 | 3,115 | -1.42% | 18,900 | - | -4.18% | - | - |
| 05/25 | 3,205 | 3,205 | 3,130 | 3,160 | -1.4% | 34,400 | - | -3.16% | - | - |
| 05/22 | 3,200 | 3,220 | 3,170 | 3,205 | +0.16% | 22,600 | - | -2.05% | - | - |
| 05/21 | 3,220 | 3,275 | 3,195 | 3,200 | -1.08% | 15,700 | - | -2.41% | - | - |
| 05/20 | 3,270 | 3,280 | 3,210 | 3,235 | -0.61% | 30,300 | - | -1.55% | - | - |
| 05/19 | 3,130 | 3,270 | 3,115 | 3,255 | +4.83% | 52,600 | - | -1.12% | - | - |
| 05/18 | 3,135 | 3,140 | 3,100 | 3,105 | -0.64% | 27,000 | - | -5.74% | - | - |
| 05/15 | 3,140 | 3,140 | 3,105 | 3,125 | +0.48% | 21,400 | - | -5.27% | - | - |
| 05/14 | 3,130 | 3,145 | 3,095 | 3,110 | -1.27% | 26,800 | - | -5.84% | - | - |
| 05/13 | 3,155 | 3,160 | 3,105 | 3,150 | +1.61% | 40,000 | - | -4.72% | - | - |
| 05/12 | 3,100 | 3,135 | 3,095 | 3,100 | 0% | 53,100 | - | -6.26% | - | - |
| 05/11 | 3,150 | 3,175 | 3,060 | 3,100 | 0% | 99,600 | - | -6.32% | - | - |
| 05/08 | 3,335 | 3,400 | 3,045 | 3,100 | -6.63% | 217,500 | - | -6.32% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 187 374 7/24 | 126 251 11/30 251 11/27 | 44,000 22,000 7/24 | - | - | 41億7463万 3/31 |
| 2011年 3月期 | 244 487 2/8 | 142 284 7/20 | 313,000 156,500 8/17 | 64億7466万 | 37億7578万 | 48億9900万 3/31 |
| 2012年 3月期 | 228 455 5/11 | 162 323 10/6 | 229,800 114,900 6/21 | 60億4922万 | 42億9428万 | 49億2200万 3/30 |
| 2013年 3月期 | 373 746 3/14 746 3/11 | 191 383 6/4 382 5/31 他4件 | 106,400 53,200 10/23 | 99億1807万 | 50億7869万 | 76億1300万 3/29 |
| 2014年 3月期 | 490 980 1/23 | 298 595 4/3 | 189,000 94,500 4/23 | 112億7000万 | 79億1052万 | 99億4851万 3/31 |
| 2015年 3月期 | 1,058 2,116 8/26 | 392 784 5/22 | 1,653,600 826,800 8/27 | 243億3400万 | 90億1600万 | 162億6683万 3/31 |
| 2016年 3月期 | 1,390 1/4 | 655 5/11 | 166,500 12/15 | 319億7000万 | 150億6500万 | 296億8467万 3/31 |
| 2017年 3月期 | 3,350 1/11 | 1,133 4/6 | 442,200 10/24 | 770億5000万 | 260億5900万 | 598億5176万 3/31 |
| 2018年 3月期 | 4,210 6/22 | 2,150 2/14 | 614,500 9/5 | 968億3000万 | 494億5000万 | 487億1187万 3/30 |
| 2019年 3月期 | 2,411 4/2 | 1,281 1/4 | 673,300 8/6 | 554億5300万 | 265億1670万 | 426億7436万 3/29 |
| 2020年 3月期 | 4,215 12/10 | 1,700 3/19 | 535,100 10/21 | 872億5050万 | 351億9000万 | 449億4843万 3/31 |
| 2021年 3月期 | 4,350 3/29 | 1,958 4/6 | 154,900 5/29 | 900億4500万 | 405億3060万 | 819億7797万 3/31 |
| 2022年 3月期 | 4,775 4/19 | 2,781 1/27 | 1,352,800 12/21 | 988億4250万 | 575億6670万 | 671億9466万 3/31 |
| 2023年 3月期 | 3,800 8/26 | 2,572 12/29 | 409,700 10/28 | 786億6000万 | 532億4040万 | 565億6737万 3/31 |
| 2024年 3月期 | 3,125 6/21 | 2,442 12/27 | 182,900 10/30 | 646億8750万 | 505億4940万 | 536億9352万 3/29 |
| 2025年 3月期 | 3,605 3/26 | 2,102 8/5 | 439,100 5/31 | 746億2350万 | 435億1140万 | 700億8888万 3/31 |
| 2026年 3月期 | 3,610 4/23 | 2,893 12/11 | 216,400 10/30 | 747億2700万 | 598億8510万 | 640億9307万 3/31 |
| 最新 | 2,990 2026/10/1 | 34,400 | 618億9300万 | |||
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。
