福井コンピュータ HD（9790）の株価チャート
株価
5/7
- 前日 (5/1)
- 3,275
- 始値
- 3,325
- 高値
- 3,375
- 安値
- 3,310
- 終値 +1.37%
- 3,320
- 出来高 +36.66%
- 46,600
乖離率
- 株価（5日）
移動平均値 - +0.76%
3,295 - 株価（25日）
移動平均値 - +0.3%
3,310 - 出来高（5日）
移動平均値 - -3.44%
48,260
2025/12/04～2026/05/07
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 | ||||||||||
| 05/07 | 3,325 | 3,375 | 3,310 | 3,320 | +1.37% | 46,600 | 687億2400万 | +0.3% | 15.12 | 2.28 |
| 05/01 | 3,320 | 3,320 | 3,250 | 3,275 | -0.46% | 34,100 | 677億9250万 | -0.91% | 14.92 | 2.25 |
| 04/30 | 3,235 | 3,305 | 3,230 | 3,290 | -0.15% | 37,400 | 681億300万 | -0.36% | 14.99 | 2.26 |
| 04/28 | 3,275 | 3,300 | 3,260 | 3,295 | 0% | 44,600 | 682億650万 | -0.06% | 15.01 | 2.26 |
| 04/27 | 3,345 | 3,365 | 3,285 | 3,295 | -2.08% | 78,600 | 682億650万 | 0% | 15.01 | 2.26 |
| 04/24 | 3,365 | 3,405 | 3,355 | 3,365 | -0.74% | 31,200 | 696億5550万 | +2.28% | 15.33 | 2.31 |
| 04/23 | 3,440 | 3,445 | 3,350 | 3,390 | -0.44% | 40,800 | 701億7300万 | +3.04% | 15.44 | 2.33 |
| 04/22 | 3,445 | 3,465 | 3,395 | 3,405 | -0.15% | 25,700 | 704億8350万 | +3.46% | 15.51 | 2.34 |
| 04/21 | 3,440 | 3,440 | 3,400 | 3,410 | +0.29% | 33,100 | 705億8700万 | +3.65% | 15.53 | 2.34 |
| 04/20 | 3,405 | 3,425 | 3,380 | 3,400 | -1.16% | 19,300 | 703億8000万 | +3.41% | 15.49 | 2.34 |
| 04/17 | 3,420 | 3,460 | 3,415 | 3,440 | +0.58% | 25,800 | 712億800万 | +4.69% | 15.67 | 2.36 |
| 04/16 | 3,450 | 3,470 | 3,420 | 3,420 | -0.15% | 31,500 | 707億9400万 | +4.14% | 15.58 | 2.35 |
| 04/15 | 3,430 | 3,460 | 3,425 | 3,425 | +1.18% | 33,000 | 708億9750万 | +4.29% | 15.6 | 2.35 |
| 04/14 | 3,375 | 3,410 | 3,375 | 3,385 | +0.3% | 29,700 | 700億6950万 | +3.08% | 15.42 | 2.33 |
| 04/13 | 3,345 | 3,380 | 3,325 | 3,375 | -0.3% | 49,000 | 698億6250万 | +2.77% | 15.37 | 2.32 |
| 04/10 | 3,385 | 3,405 | 3,370 | 3,385 | +0.3% | 40,600 | 700億6950万 | +3.04% | 15.42 | 2.33 |
| 04/09 | 3,305 | 3,400 | 3,290 | 3,375 | +2.12% | 71,000 | 698億6250万 | +2.74% | 15.37 | 2.32 |
| 04/08 | 3,280 | 3,310 | 3,265 | 3,305 | +1.85% | 69,200 | 684億1350万 | +0.76% | 15.05 | 2.27 |
| 04/07 | 3,205 | 3,265 | 3,205 | 3,245 | +1.25% | 70,300 | 671億7150万 | -1.13% | 14.78 | 2.23 |
| 04/06 | 3,190 | 3,205 | 3,185 | 3,205 | +0.47% | 32,000 | 663億4350万 | -2.55% | 14.6 | 2.2 |
| 04/03 | 3,205 | 3,225 | 3,175 | 3,190 | +0.47% | 29,200 | 660億3300万 | -3.3% | 14.53 | 2.19 |
| 04/02 | 3,180 | 3,215 | 3,140 | 3,175 | +0.63% | 64,400 | 657億2250万 | -3.96% | 14.46 | 2.18 |
| 04/01 | 3,165 | 3,175 | 3,125 | 3,155 | +1.77% | 83,700 | 653億850万 | -4.77% | 14.37 | 2.17 |
| 03/31 | 3,195 | 3,195 | 3,100 | 3,100 | -1.12% | 46,600 | 641億7000万 | -6.65% | 14.86 | 2.13 |
| 03/30 | 3,045 | 3,135 | 3,040 | 3,135 | -1.72% | 79,300 | 648億9450万 | -5.86% | 15.03 | 2.15 |
| 03/27 | 3,190 | 3,190 | 3,165 | 3,190 | 0% | 43,600 | 660億3300万 | -4.52% | 15.29 | 2.19 |
| 03/26 | 3,195 | 3,195 | 3,140 | 3,190 | +0.63% | 75,900 | 660億3300万 | -4.61% | 15.29 | 2.19 |
| 03/25 | 3,235 | 3,250 | 3,170 | 3,170 | -2.01% | 76,100 | 656億1900万 | -5.29% | 15.2 | 2.18 |
| 03/24 | 3,255 | 3,310 | 3,220 | 3,235 | +1.57% | 48,000 | 669億6450万 | -3.4% | 15.51 | 2.22 |
| 03/23 | 3,255 | 3,260 | 3,185 | 3,185 | -5.35% | 82,500 | 659億2950万 | -4.78% | 15.27 | 2.19 |
| 03/19 | 3,345 | 3,400 | 3,345 | 3,365 | -1.46% | 48,100 | 696億5550万 | +0.6% | 16.13 | 2.31 |
| 03/18 | 3,415 | 3,440 | 3,400 | 3,415 | +1.04% | 32,800 | 706億9050万 | +2.28% | 16.37 | 2.35 |
| 03/17 | 3,415 | 3,420 | 3,365 | 3,380 | +0.45% | 28,300 | 699億6600万 | +1.56% | 16.2 | 2.32 |
| 03/16 | 3,350 | 3,400 | 3,340 | 3,365 | +0.45% | 27,000 | 696億5550万 | +1.42% | 16.13 | 2.31 |
| 03/13 | 3,300 | 3,385 | 3,300 | 3,350 | -0.59% | 62,300 | 693億4500万 | +1.24% | 16.06 | 2.3 |
| 03/12 | 3,380 | 3,410 | 3,350 | 3,370 | -1.75% | 48,000 | 697億5900万 | +2.21% | 16.15 | 2.32 |
| 03/11 | 3,460 | 3,485 | 3,430 | 3,430 | +0.29% | 31,500 | 710億100万 | +4.29% | 16.44 | 2.36 |
| 03/10 | 3,450 | 3,450 | 3,380 | 3,420 | +1.03% | 42,400 | 707億9400万 | +4.43% | 16.39 | 2.35 |
| 03/09 | 3,360 | 3,410 | 3,320 | 3,385 | -0.73% | 57,600 | 700億6950万 | +3.68% | 16.23 | 2.33 |
| 03/06 | 3,320 | 3,455 | 3,320 | 3,410 | +1.19% | 54,200 | 705億8700万 | +4.67% | 16.35 | 2.34 |
| 03/05 | 3,340 | 3,435 | 3,310 | 3,370 | +3.06% | 56,000 | 697億5900万 | +3.72% | 16.15 | 2.32 |
| 03/04 | 3,280 | 3,350 | 3,205 | 3,270 | -2.39% | 75,900 | 676億8900万 | +0.77% | 15.68 | 2.25 |
| 03/03 | 3,440 | 3,450 | 3,350 | 3,350 | -2.19% | 49,300 | 693億4500万 | +3.27% | 16.06 | 2.3 |
| 03/02 | 3,380 | 3,445 | 3,370 | 3,425 | -0.29% | 49,600 | 708億9750万 | +5.55% | 16.42 | 2.35 |
| 02/27 | 3,340 | 3,455 | 3,340 | 3,435 | +1.48% | 47,500 | 711億450万 | +5.99% | 16.47 | 2.36 |
| 02/26 | 3,340 | 3,415 | 3,330 | 3,385 | +1.04% | 52,200 | 700億6950万 | +4.6% | 16.23 | 2.33 |
| 02/25 | 3,345 | 3,365 | 3,255 | 3,350 | +0.15% | 57,000 | 693億4500万 | +3.55% | 16.06 | 2.3 |
| 02/24 | 3,330 | 3,385 | 3,320 | 3,345 | +0.45% | 69,100 | 692億4150万 | +3.37% | 16.03 | 2.3 |
| 02/20 | 3,350 | 3,360 | 3,300 | 3,330 | -1.91% | 64,000 | 689億3100万 | +2.78% | 15.96 | 2.29 |
| 02/19 | 3,275 | 3,415 | 3,235 | 3,395 | +3.51% | 111,000 | 702億7650万 | +4.69% | 16.27 | 2.33 |
| 02/18 | 3,225 | 3,310 | 3,225 | 3,280 | +0.31% | 41,000 | 678億9600万 | +1.14% | 15.72 | 2.25 |
| 02/17 | 3,240 | 3,275 | 3,200 | 3,270 | +2.19% | 54,500 | 676億8900万 | +0.77% | 15.68 | 2.25 |
| 02/16 | 3,100 | 3,235 | 3,100 | 3,200 | +1.91% | 92,900 | 662億4000万 | -1.36% | 15.34 | 2.2 |
| 02/13 | 3,155 | 3,210 | 3,095 | 3,140 | -1.57% | 87,200 | 649億9800万 | -3.21% | 15.05 | 2.16 |
| 02/12 | 3,220 | 3,235 | 3,185 | 3,190 | -0.93% | 38,000 | 660億3300万 | -1.69% | 15.29 | 2.19 |
| 02/10 | 3,170 | 3,240 | 3,160 | 3,220 | +2.38% | 29,900 | 666億5400万 | -0.71% | 15.44 | 2.21 |
| 02/09 | 3,200 | 3,200 | 3,095 | 3,145 | +0.8% | 32,500 | 651億150万 | -2.9% | 15.08 | 2.16 |
| 02/06 | 3,135 | 3,135 | 3,095 | 3,120 | -0.48% | 28,800 | 645億8400万 | -3.67% | 14.96 | 2.14 |
| 02/05 | 3,095 | 3,160 | 3,080 | 3,135 | +2.28% | 35,500 | 648億9450万 | -3.24% | 15.03 | 2.15 |
| 02/04 | 3,100 | 3,115 | 3,035 | 3,065 | -2.7% | 77,800 | 634億4550万 | -5.49% | 14.69 | 2.11 |
| 02/03 | 3,125 | 3,160 | 3,115 | 3,150 | +1.61% | 33,300 | 652億500万 | -3.05% | 15.1 | 2.17 |
| 02/02 | 3,160 | 3,190 | 3,100 | 3,100 | -2.05% | 51,400 | 641億7000万 | -4.67% | 14.86 | 2.13 |
| 01/30 | 3,195 | 3,205 | 3,160 | 3,165 | -0.94% | 27,000 | 655億1550万 | -2.85% | 15.17 | 2.18 |
| 01/29 | 3,200 | 3,215 | 3,160 | 3,195 | -0.16% | 27,900 | 661億3650万 | -1.93% | 15.32 | 2.2 |
| 01/28 | 3,230 | 3,240 | 3,195 | 3,200 | -1.84% | 29,400 | 662億4000万 | -1.69% | 15.34 | 2.2 |
| 01/27 | 3,260 | 3,305 | 3,250 | 3,260 | +0.31% | 38,700 | 674億8200万 | +0.31% | 15.63 | 2.24 |
| 01/26 | 3,325 | 3,335 | 3,235 | 3,250 | -3.85% | 45,200 | 672億7500万 | +0.31% | 15.58 | 2.23 |
| 01/23 | 3,390 | 3,395 | 3,355 | 3,380 | +1.65% | 24,100 | 699億6600万 | +4.68% | 16.2 | 2.32 |
| 01/22 | 3,310 | 3,355 | 3,310 | 3,325 | +0.45% | 22,600 | 688億2750万 | +3.45% | 15.94 | 2.29 |
| 01/21 | 3,280 | 3,330 | 3,280 | 3,310 | -1.19% | 30,100 | 685億1700万 | +3.44% | 15.87 | 2.28 |
| 01/20 | 3,350 | 3,375 | 3,300 | 3,350 | -1.03% | 36,000 | 693億4500万 | +5.21% | 16.06 | 2.3 |
| 01/19 | 3,400 | 3,425 | 3,385 | 3,385 | -1.46% | 27,100 | 700億6950万 | +6.85% | 16.23 | 2.33 |
| 01/16 | 3,435 | 3,450 | 3,360 | 3,435 | +0.73% | 36,200 | 711億450万 | +9.01% | 16.47 | 2.36 |
| 01/15 | 3,380 | 3,420 | 3,350 | 3,410 | +0.74% | 32,200 | 705億8700万 | +8.84% | 16.35 | 2.34 |
| 01/14 | 3,360 | 3,390 | 3,345 | 3,385 | +1.35% | 42,800 | 700億6950万 | +8.63% | 16.23 | 2.33 |
| 01/13 | 3,380 | 3,400 | 3,310 | 3,340 | +2.61% | 83,400 | 691億3800万 | +7.71% | 16.01 | 2.3 |
| 01/09 | 3,185 | 3,260 | 3,185 | 3,255 | +2.2% | 40,600 | 673億7850万 | +5.41% | 15.6 | 2.24 |
| 01/08 | 3,170 | 3,195 | 3,165 | 3,185 | +0.79% | 21,100 | 659億2950万 | +3.44% | 15.27 | 2.19 |
| 01/07 | 3,140 | 3,190 | 3,140 | 3,160 | +0.48% | 24,600 | 654億1200万 | +2.83% | 15.15 | 2.17 |
| 01/06 | 3,145 | 3,180 | 3,140 | 3,145 | +0.32% | 20,300 | 651億150万 | +2.44% | 15.08 | 2.16 |
| 01/05 | 3,135 | 3,190 | 3,110 | 3,135 | 0% | 24,200 | 648億9450万 | +2.15% | 15.03 | 2.15 |
| 2025 | ||||||||||
| 12/30 | 3,130 | 3,155 | 3,115 | 3,135 | -0.48% | 21,500 | 648億9450万 | +2.15% | 15.03 | 2.24 |
| 12/29 | 3,195 | 3,195 | 3,150 | 3,150 | -1.41% | 26,800 | 652億500万 | +2.77% | 15.1 | 2.25 |
| 12/26 | 3,230 | 3,240 | 3,180 | 3,195 | -1.08% | 25,600 | 661億3650万 | +4.41% | 15.32 | 2.28 |
| 12/25 | 3,230 | 3,260 | 3,225 | 3,230 | +0.16% | 21,300 | 668億6100万 | +5.87% | 15.48 | 2.3 |
| 12/24 | 3,230 | 3,235 | 3,200 | 3,225 | -0.46% | 28,300 | 667億5750万 | +6.12% | 15.46 | 2.3 |
| 12/23 | 3,185 | 3,260 | 3,185 | 3,240 | +2.37% | 55,400 | 670億6800万 | +7.04% | 15.53 | 2.31 |
| 12/22 | 3,150 | 3,185 | 3,140 | 3,165 | +1.61% | 42,800 | 655億1550万 | +4.87% | 15.17 | 2.26 |
| 12/19 | 3,090 | 3,145 | 3,080 | 3,115 | +0.97% | 51,000 | 644億8050万 | +3.45% | 14.93 | 2.22 |
| 12/18 | 3,020 | 3,100 | 3,010 | 3,085 | +2.15% | 41,900 | 638億5950万 | +2.49% | 14.79 | 2.2 |
| 12/17 | 3,015 | 3,040 | 2,983 | 3,020 | +1.55% | 41,800 | 625億1400万 | +0.33% | 14.48 | 2.16 |
| 12/16 | 2,998 | 2,998 | 2,956 | 2,974 | -0.8% | 27,600 | 615億6180万 | -1.26% | 14.26 | 2.12 |
| 12/15 | 2,969 | 2,998 | 2,967 | 2,998 | +0.98% | 20,100 | 620億5860万 | -0.6% | 14.37 | 2.14 |
| 12/12 | 2,945 | 2,969 | 2,945 | 2,969 | +1.61% | 32,300 | 614億5830万 | -1.62% | 14.23 | 2.12 |
| 12/11 | 2,948 | 2,948 | 2,893 | 2,922 | -0.85% | 61,600 | 604億8540万 | -3.28% | 14.01 | 2.09 |
| 12/10 | 2,976 | 2,976 | 2,939 | 2,947 | -0.03% | 34,900 | 610億290万 | -2.64% | 14.13 | 2.1 |
| 12/09 | 2,970 | 2,997 | 2,934 | 2,948 | -1.07% | 43,600 | 610億2360万 | -2.77% | 14.13 | 2.1 |
| 12/08 | 3,005 | 3,035 | 2,961 | 2,980 | -0.57% | 31,300 | 616億8600万 | -1.91% | 14.29 | 2.13 |
| 12/05 | 2,985 | 3,010 | 2,970 | 2,997 | -0.43% | 31,100 | 620億3790万 | -1.41% | 14.37 | 2.14 |
| 12/04 | 3,010 | 3,055 | 3,010 | 3,010 | 0% | 18,800 | 623億700万 | -1.02% | 14.43 | 2.15 |
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 | 3,320 2026/5/7 | 46,600 | 687億2400万 | +0.3% 3,310 | |||
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）
- 2026/05/07 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
118円（2009/03/18） - 2714%（28.14倍）
3,320円（5/7）
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。
