- 9790
- 2026/09/25
- 時価
- 633億円
- PER 予
- 13.94倍
- 2010年以降
- 5.36-39.86倍
（2010-2026年） - PBR
- 2.11倍
- 2010年以降
- 0.56-9.94倍
（2010-2026年） - 配当 予
- 2.52%
- ROE 予
- 15.13%
- ROA 予
- 12.69%
- 資料
- Link
- CSV,JSON
福井コンピュータ HD（9790）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,050
- 始値
- 3,065
- 高値
- 3,075
- 安値
- 3,040
- 終値 +0.33%
- 3,060
- 出来高 -35.71%
- 22,500
乖離率
- 株価（5日）
移動平均値 - +0.82%
3,035 - 株価（25日）
移動平均値 - +0.23%
3,053 - 出来高（5日）
移動平均値 - -6.09%
23,960
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 | 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% | - | - |
| 05/07 | 3,325 | 3,375 | 3,310 | 3,320 | +1.37% | 46,600 | - | +0.3% | - | - |
| 05/01 | 3,320 | 3,320 | 3,250 | 3,275 | -0.46% | 34,100 | - | -0.91% | - | - |
| 04/30 | 3,235 | 3,305 | 3,230 | 3,290 | -0.15% | 37,400 | - | -0.36% | - | - |
| 04/28 | 3,275 | 3,300 | 3,260 | 3,295 | 0% | 44,600 | - | -0.06% | - | - |
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 | |
| 2007年 3月期 | 595 1,190 2/22 | 365 730 11/24 | 247,400 123,700 2/21 | - | - | +20.62% 2/21 | -14.86% 6/6 |
| 2008年 3月期 | 550 1,100 5/9 1,100 5/8 | 261 521 3/17 | 216,800 108,400 4/26 | - | - | +10.63% 2/1 | -17.15% 1/16 |
| 2009年 3月期 | 314 628 5/20 | 118 236 3/18 | 41,400 20,700 3/18 | - | - | +9.47% 5/19 | -20.5% 10/10 |
| 2010年 3月期 | 187 374 7/24 | 126 251 11/30 251 11/27 | 44,000 22,000 7/24 | - | - | +17.95% 7/24 | -13.89% 11/24 |
| 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 | +35.23% 8/17 | -16.75% 3/15 |
| 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 | +10.71% 1/19 | -8.57% 6/21 |
| 2013年 3月期 | 373 745 3/15 746 3/14 他2件 | 191 382 5/31 382 5/28 他3件 | 106,400 53,200 10/23 | 99億1807万 | 50億7869万 | +20.5% 3/6 | -13.57% 4/3 |
| 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 | +12.69% 1/20 | -9.75% 6/7 |
| 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 | +80.35% 8/26 | -12.17% 10/2 |
| 2016年 3月期 | 1,390 1/4 | 655 5/11 | 166,500 12/15 | 319億7000万 | 150億6500万 | +26.71% 4/22 | -17.92% 2/12 |
| 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 | +33.7% 7/4 | -13.96% 8/5 |
| 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 | +15.39% 5/16 | -26.85% 2/14 |
| 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 | +19.63% 2/12 | -19.7% 12/25 |
| 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 | +26.29% 11/15 | -33.01% 3/19 |
| 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 | +16.26% 5/11 | -11.89% 2/26 |
| 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 | +12.06% 8/30 | -12.2% 1/27 |
| 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 | +8.94% 2/6 | -11.76% 11/18 |
| 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 | +8.88% 6/13 | -8.43% 7/12 |
| 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 | +11.21% 12/5 | -16.36% 8/5 |
| 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 | +9.02% 1/16 | -10.48% 5/14 |
| 最新 | 3,060 2026/9/25 | 22,500 | 633億4200万 | +0.23% 3,053 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 41%（1.41倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 63%（1.63倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 85%（1.85倍）
- 2015/12/30 vs 2014/12/30
- 60%（1.6倍）
- 2016/12/30 vs 2015/12/30
- 134%（2.34倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 157%（2.57倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/09/25 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
118円（2009/03/18） - 2493%（25.93倍）
3,060円（9/25）
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。
