藤井産業（9906）の株価チャート
株価
6/3
- 前日 (6/2)
- 3,705
- 始値
- 3,695
- 高値
- 3,725
- 安値
- 3,665
- 終値 -0.4%
- 3,690
- 出来高 +52.31%
- 9,900
乖離率
- 株価（5日）
移動平均値 - -3.68%
3,831 - 株価（25日）
移動平均値 - -11.43%
4,166 - 出来高（5日）
移動平均値 - +50%
6,600
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 3,695 | 3,725 | 3,665 | 3,690 | -0.4% | 9,900 | 369億3690万 | -11.43% | 8.21 | 0.75 |
| 06/02 | 3,775 | 3,775 | 3,700 | 3,705 | -2.5% | 6,500 | 370億8705万 | -11.32% | 8.25 | 0.75 |
| 06/01 | 3,955 | 3,955 | 3,790 | 3,800 | -3.92% | 11,200 | 380億3800万 | -9.22% | 8.46 | 0.77 |
| 05/29 | 3,985 | 3,995 | 3,955 | 3,955 | -1.25% | 2,400 | 395億8955万 | -5.56% | 8.8 | 0.8 |
| 05/28 | 4,020 | 4,030 | 3,995 | 4,005 | +1.14% | 3,000 | 400億9005万 | -4.23% | 8.91 | 0.81 |
| 05/27 | 4,070 | 4,150 | 3,960 | 3,960 | -1.49% | 8,100 | 396億3960万 | -5.2% | 8.81 | 0.8 |
| 05/26 | 3,980 | 4,040 | 3,900 | 4,020 | +2.81% | 6,100 | 402億4020万 | -3.67% | 8.95 | 0.82 |
| 05/25 | 3,815 | 3,950 | 3,815 | 3,910 | +2.62% | 8,000 | 391億3910万 | -6.17% | 8.7 | 0.79 |
| 05/22 | 3,885 | 3,885 | 3,755 | 3,810 | -1.93% | 7,000 | 381億3810万 | -8.5% | 8.48 | 0.77 |
| 05/21 | 3,855 | 3,920 | 3,800 | 3,885 | +1.3% | 8,400 | 388億8885万 | -6.77% | 8.65 | 0.79 |
| 05/20 | 3,930 | 3,930 | 3,705 | 3,835 | -1.16% | 22,000 | 383億8835万 | -8.06% | 8.53 | 0.78 |
| 05/19 | 4,245 | 4,245 | 3,880 | 3,880 | -8.38% | 22,800 | 388億3880万 | -7.15% | 8.63 | 0.79 |
| 05/18 | 4,170 | 4,240 | 4,160 | 4,235 | -12.86% | 23,600 | 423億9235万 | +1.19% | 9.42 | 0.86 |
| 05/15 | 4,710 | 4,870 | 4,645 | 4,860 | +3.18% | 15,800 | 486億4860万 | +16.38% | 10.82 | 0.99 |
| 05/14 | 4,850 | 4,850 | 4,675 | 4,710 | -3.38% | 10,000 | 471億4710万 | +13.63% | 10.48 | 0.96 |
| 05/13 | 4,700 | 4,980 | 4,700 | 4,875 | +2.52% | 12,100 | 487億9875万 | +18.33% | 10.85 | 0.99 |
| 05/12 | 4,445 | 4,900 | 4,415 | 4,755 | +10.07% | 30,000 | 475億9755万 | +16.37% | 10.58 | 0.97 |
| 05/11 | 4,405 | 4,525 | 4,245 | 4,320 | -1.71% | 31,700 | 432億4320万 | +6.51% | 9.61 | 0.88 |
| 05/08 | 4,335 | 4,470 | 4,280 | 4,395 | +1.03% | 7,200 | 439億9395万 | +8.87% | 9.78 | 0.89 |
| 05/07 | 4,465 | 4,480 | 4,230 | 4,350 | +0.12% | 15,000 | 435億4350万 | +8.29% | 9.68 | 0.88 |
| 05/01 | 4,255 | 4,345 | 4,225 | 4,345 | +2.12% | 4,600 | 434億9345万 | +8.46% | 9.67 | 0.88 |
| 04/30 | 4,210 | 4,290 | 4,210 | 4,255 | +2.04% | 2,800 | 425億9255万 | +6.59% | 9.47 | 0.86 |
| 04/28 | 4,210 | 4,245 | 4,105 | 4,170 | -0.95% | 5,300 | 417億4170万 | +4.62% | 9.28 | 0.85 |
| 04/27 | 4,280 | 4,310 | 4,205 | 4,210 | 0% | 6,900 | 421億4210万 | +5.78% | 9.37 | 0.85 |
| 04/24 | 4,040 | 4,240 | 4,040 | 4,210 | +5.12% | 11,600 | 421億4210万 | +6.1% | 9.37 | 0.85 |
| 04/23 | 3,950 | 4,070 | 3,945 | 4,005 | +2.96% | 10,400 | 400億9005万 | +1.09% | 8.91 | 0.81 |
| 04/22 | 3,860 | 3,895 | 3,855 | 3,890 | +1.17% | 4,100 | 389億3890万 | -2.02% | 8.66 | 0.79 |
| 04/21 | 3,815 | 3,880 | 3,815 | 3,845 | +0.79% | 4,400 | 384億8845万 | -3.27% | 8.56 | 0.78 |
| 04/20 | 3,870 | 3,870 | 3,805 | 3,815 | -1.55% | 2,400 | 381億8815万 | -4.19% | 8.49 | 0.77 |
| 04/17 | 3,875 | 3,875 | 3,830 | 3,875 | 0% | 4,500 | 387億8875万 | -2.86% | 8.62 | 0.79 |
| 04/16 | 3,870 | 3,910 | 3,870 | 3,875 | +0.13% | 4,700 | 387億8875万 | -3.08% | 8.62 | 0.79 |
| 04/15 | 3,855 | 3,930 | 3,840 | 3,870 | +1.04% | 6,100 | 387億3870万 | -3.47% | 8.61 | 0.79 |
| 04/14 | 3,895 | 3,965 | 3,830 | 3,830 | -1.16% | 4,200 | 383億3830万 | -4.8% | 8.52 | 0.78 |
| 04/13 | 3,950 | 3,960 | 3,875 | 3,875 | -3.13% | 2,900 | 387億8875万 | -4.04% | 8.62 | 0.79 |
| 04/10 | 4,035 | 4,035 | 3,995 | 4,000 | -0.5% | 2,000 | 400億4000万 | -1.23% | 8.9 | 0.81 |
| 04/09 | 4,040 | 4,045 | 4,020 | 4,020 | -0.62% | 2,800 | 402億4020万 | -0.77% | 8.95 | 0.82 |
| 04/08 | 4,070 | 4,100 | 3,920 | 4,045 | +1% | 10,600 | 404億9045万 | -0.05% | 9 | 0.82 |
| 04/07 | 4,020 | 4,065 | 4,005 | 4,005 | -1.96% | 2,400 | 400億9005万 | -0.99% | 8.91 | 0.81 |
| 04/06 | 4,085 | 4,095 | 4,020 | 4,085 | 0% | 3,000 | 408億9085万 | +0.76% | 9.09 | 0.83 |
| 04/03 | 3,950 | 4,100 | 3,950 | 4,085 | +1.62% | 5,100 | 408億9085万 | +0.67% | 9.09 | 0.83 |
| 04/02 | 4,065 | 4,065 | 3,965 | 4,020 | +0.5% | 3,800 | 402億4020万 | -1.03% | 8.95 | 0.82 |
| 04/01 | 3,970 | 4,095 | 3,965 | 4,000 | +3.76% | 4,700 | 400億4000万 | -1.67% | 8.9 | 0.81 |
| 03/31 | 3,850 | 3,890 | 3,840 | 3,855 | -0.9% | 3,300 | 385億8855万 | -5.35% | 6.72 | 0.78 |
| 03/30 | 3,915 | 3,915 | 3,815 | 3,890 | -4.31% | 9,400 | 389億3890万 | -4.84% | 6.78 | 0.79 |
| 03/27 | 3,960 | 4,075 | 3,920 | 4,065 | +1.37% | 3,700 | 406億9065万 | -0.95% | 7.08 | 0.83 |
| 03/26 | 4,180 | 4,180 | 4,005 | 4,010 | -1.96% | 4,300 | 401億4010万 | -2.5% | 6.99 | 0.81 |
| 03/25 | 4,025 | 4,115 | 4,025 | 4,090 | +1.74% | 5,700 | 409億4090万 | -0.82% | 7.13 | 0.83 |
| 03/24 | 4,125 | 4,125 | 3,980 | 4,020 | +2.68% | 4,300 | 402億4020万 | -2.69% | 7 | 0.82 |
| 03/23 | 4,005 | 4,040 | 3,875 | 3,915 | -3.93% | 11,000 | 391億8915万 | -5.37% | 6.82 | 0.79 |
| 03/19 | 4,130 | 4,130 | 4,035 | 4,075 | -2.98% | 3,600 | 407億9075万 | -1.9% | 7.1 | 0.83 |
| 03/18 | 4,045 | 4,220 | 4,045 | 4,200 | +5% | 3,400 | 420億4200万 | +0.89% | 7.32 | 0.85 |
| 03/17 | 4,015 | 4,035 | 3,975 | 4,000 | -0.62% | 3,700 | 400億4000万 | -4.01% | 6.97 | 0.81 |
| 03/16 | 3,990 | 4,050 | 3,960 | 4,025 | +0.63% | 7,500 | 402億9025万 | -3.69% | 7.01 | 0.82 |
| 03/13 | 4,025 | 4,070 | 3,970 | 4,000 | -2.32% | 10,500 | 400億4000万 | -4.63% | 6.97 | 0.81 |
| 03/12 | 4,080 | 4,160 | 4,080 | 4,095 | -1.09% | 3,100 | 409億9095万 | -2.66% | 7.13 | 0.83 |
| 03/11 | 4,240 | 4,240 | 4,140 | 4,140 | -2.36% | 4,200 | 414億4140万 | -1.78% | 7.21 | 0.84 |
| 03/10 | 4,245 | 4,245 | 4,120 | 4,240 | +1.19% | 4,300 | 424億4240万 | +0.55% | 7.39 | 0.86 |
| 03/09 | 3,980 | 4,200 | 3,970 | 4,190 | 0% | 9,100 | 419億4190万 | -0.62% | 7.3 | 0.85 |
| 03/06 | 4,000 | 4,250 | 3,960 | 4,190 | +4.62% | 14,900 | 419億4190万 | -0.64% | 7.3 | 0.85 |
| 03/05 | 4,055 | 4,075 | 3,960 | 4,005 | +1.78% | 10,600 | 400億9005万 | -5.18% | 6.98 | 0.81 |
| 03/04 | 3,985 | 4,070 | 3,870 | 3,935 | -1.63% | 29,300 | 393億8935万 | -7.19% | 6.86 | 0.8 |
| 03/03 | 4,215 | 4,215 | 3,830 | 4,000 | -4.99% | 22,700 | 400億4000万 | -6.04% | 6.97 | 0.81 |
| 03/02 | 4,150 | 4,210 | 4,050 | 4,210 | +0.6% | 8,800 | 421億4210万 | -1.52% | 7.33 | 0.85 |
| 02/27 | 4,205 | 4,205 | 4,155 | 4,185 | -0.48% | 6,300 | 418億9185万 | -2.29% | 7.29 | 0.85 |
| 02/26 | 4,235 | 4,245 | 4,185 | 4,205 | +0.96% | 7,100 | 420億9205万 | -2.05% | 7.33 | 0.85 |
| 02/25 | 4,130 | 4,205 | 4,130 | 4,165 | +0.97% | 6,600 | 416億9165万 | -3.25% | 7.26 | 0.85 |
| 02/24 | 4,240 | 4,240 | 4,000 | 4,125 | -2.48% | 20,600 | 412億9125万 | -4.47% | 7.19 | 0.84 |
| 02/20 | 4,280 | 4,300 | 4,205 | 4,230 | -1.17% | 4,900 | 423億4230万 | -2.44% | 7.37 | 0.86 |
| 02/19 | 4,325 | 4,325 | 4,275 | 4,280 | -0.35% | 3,500 | 428億4280万 | -1.52% | 7.46 | 0.87 |
| 02/18 | 4,285 | 4,315 | 4,285 | 4,295 | +0.35% | 2,400 | 429億9295万 | -1.26% | 7.48 | 0.87 |
| 02/17 | 4,290 | 4,315 | 4,280 | 4,280 | +0.47% | 2,700 | 428億4280万 | -1.65% | 7.46 | 0.87 |
| 02/16 | 4,190 | 4,295 | 4,190 | 4,260 | +2.16% | 5,900 | 426億4260万 | -2.16% | 7.42 | 0.86 |
| 02/13 | 4,400 | 4,400 | 4,170 | 4,170 | -4.25% | 18,500 | 417億4170万 | -4.29% | 7.26 | 0.85 |
| 02/12 | 4,370 | 4,370 | 4,335 | 4,355 | +1.16% | 2,100 | 435億9355万 | -0.21% | 7.59 | 0.88 |
| 02/10 | 4,305 | 4,345 | 4,305 | 4,305 | +0.12% | 1,700 | 430億9305万 | -1.37% | 7.5 | 0.87 |
| 02/09 | 4,355 | 4,360 | 4,300 | 4,300 | 0% | 2,100 | 430億4300万 | -1.51% | 7.49 | 0.87 |
| 02/06 | 4,380 | 4,380 | 4,275 | 4,300 | -1.94% | 1,700 | 430億4300万 | -1.53% | 7.49 | 0.87 |
| 02/05 | 4,350 | 4,385 | 4,330 | 4,385 | +1.15% | 2,800 | 438億9385万 | +0.46% | 7.64 | 0.89 |
| 02/04 | 4,285 | 4,335 | 4,255 | 4,335 | +1.17% | 3,500 | 433億9335万 | -0.62% | 7.55 | 0.88 |
| 02/03 | 4,200 | 4,295 | 4,200 | 4,285 | +2.02% | 2,600 | 428億9285万 | -1.77% | 7.47 | 0.87 |
| 02/02 | 4,200 | 4,255 | 4,150 | 4,200 | 0% | 4,200 | 420億4200万 | -3.71% | 7.32 | 0.85 |
| 01/30 | 4,220 | 4,295 | 4,155 | 4,200 | -0.47% | 4,100 | 420億4200万 | -3.82% | 7.32 | 0.85 |
| 01/29 | 4,390 | 4,390 | 4,175 | 4,220 | -3.54% | 5,100 | 422億4220万 | -3.41% | 7.35 | 0.86 |
| 01/28 | 4,350 | 4,400 | 4,345 | 4,375 | -0.57% | 1,700 | 437億9375万 | +0.14% | 7.62 | 0.89 |
| 01/27 | 4,360 | 4,415 | 4,360 | 4,400 | +0.92% | 2,500 | 440億4400万 | +1.01% | 7.67 | 0.89 |
| 01/26 | 4,440 | 4,440 | 4,360 | 4,360 | -1.91% | 2,800 | 436億4360万 | +0.53% | 7.6 | 0.89 |
| 01/23 | 4,405 | 4,455 | 4,405 | 4,445 | +0.91% | 2,000 | 444億9445万 | +2.89% | 7.74 | 0.9 |
| 01/22 | 4,455 | 4,455 | 4,345 | 4,405 | -1.12% | 6,400 | 440億9405万 | +2.49% | 7.67 | 0.89 |
| 01/21 | 4,490 | 4,490 | 4,430 | 4,455 | -0.89% | 3,100 | 445億9455万 | +4.16% | 7.76 | 0.9 |
| 01/20 | 4,500 | 4,520 | 4,450 | 4,495 | -0.11% | 2,900 | 449億9495万 | +5.69% | 7.83 | 0.91 |
| 01/19 | 4,590 | 4,600 | 4,440 | 4,500 | -1.42% | 7,200 | 450億4500万 | +6.43% | 7.84 | 0.91 |
| 01/16 | 4,475 | 4,645 | 4,475 | 4,565 | +2.13% | 8,600 | 456億9565万 | +8.56% | 7.95 | 0.93 |
| 01/15 | 4,380 | 4,510 | 4,380 | 4,470 | +2.05% | 7,600 | 447億4470万 | +6.91% | 7.79 | 0.91 |
| 01/14 | 4,355 | 4,390 | 4,355 | 4,380 | +0.57% | 4,200 | 438億4380万 | +5.39% | 7.63 | 0.89 |
| 01/13 | 4,345 | 4,365 | 4,335 | 4,355 | +0.58% | 6,600 | 435億9355万 | +5.32% | 7.59 | 0.88 |
| 01/09 | 4,330 | 4,365 | 4,330 | 4,330 | 0% | 2,700 | 433億4330万 | +5.17% | 7.54 | 0.88 |
| 01/08 | 4,325 | 4,330 | 4,310 | 4,330 | -0.46% | 5,800 | 433億4330万 | +5.64% | 7.54 | 0.88 |
| 01/07 | 4,380 | 4,380 | 4,340 | 4,350 | -0.57% | 7,200 | 435億4350万 | +6.38% | 7.58 | 0.88 |
| 01/06 | 4,345 | 4,425 | 4,275 | 4,375 | +0.69% | 11,000 | 437億9375万 | +7.41% | 7.62 | 0.89 |
| 01/05 | 4,325 | 4,380 | 4,320 | 4,345 | +0.46% | 6,000 | 434億9345万 | +7.07% | 7.57 | 0.88 |
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 | 901 4/12 | 615 10/27 | 63,000 8/18 | - | - | +9.39% 2/14 | -18.36% 5/26 |
| 2008年 3月期 | 795 4/18 | 497 3/18 | 34,000 5/18 | - | - | +8.34% 3/3 | -16.81% 3/18 |
| 2009年 3月期 | 640 5/16 5/12 他2件 | 365 2/6 2/5 他2件 | 26,000 6/27 | - | - | +25.87% 5/18 | -20.72% 2/4 |
| 2010年 3月期 | 609 8/12 7/28 | 445 4/15 | 5,800 2/10 | - | - | +12.47% 7/28 | -8.4% 10/30 |
| 2011年 3月期 | 625 7/16 | 401 3/17 | 16,400 3/7 | 62億5625万 | 40億1401万 | +26.9% 4/22 | -21.93% 3/17 |
| 2012年 3月期 | 742 4/25 | 460 5/17 | 44,700 4/25 | 74億2742万 | 46億460万 | +13.99% 12/27 | -9.28% 5/24 |
| 2013年 3月期 | 750 3/18 | 505 5/23 5/14 | 18,600 3/18 | 75億750万 | 50億5505万 | +20.4% 3/19 | -9.69% 10/18 |
| 2014年 3月期 | 1,090 1/8 | 650 8/13 4/3 他2件 | 49,200 10/18 | 109億1090万 | 65億650万 | +21.38% 5/9 | -17.57% 2/5 |
| 2015年 3月期 | 1,466 3/16 | 774 5/22 | 78,600 11/6 | 146億7466万 | 77億4774万 | +24.82% 11/27 | -14.24% 10/14 |
| 2016年 3月期 | 1,680 5/8 | 1,164 9/7 | 54,400 6/3 | 168億1680万 | 116億5164万 | +14.68% 5/11 | -11.78% 8/26 |
| 2017年 3月期 | 1,299 3/31 | 950 8/16 | 54,400 6/7 | 130億299万 | 95億950万 | +12.21% 12/8 | -14.04% 8/15 |
| 2018年 3月期 | 1,860 2/2 | 1,216 4/17 | 20,100 11/9 | 186億1860万 | 121億7216万 | +8.91% 11/13 | -8.9% 4/3 |
| 2019年 3月期 | 1,642 7/3 7/2 | 1,226 3/26 3/8 | 18,800 7/3 | 164億3642万 | 122億7226万 | +3.8% 12/4 | -8.24% 12/26 |
| 2020年 3月期 | 1,750 2/13 | 1,163 5/23 | 54,100 2/4 | 175億1750万 | 116億4163万 | +13.66% 12/2 | -19.39% 3/9 |
| 2021年 3月期 | 1,559 8/12 | 1,134 4/6 | 35,400 5/14 | 156億559万 | 113億5134万 | +9.97% 5/14 | -7.53% 1/18 |
| 2022年 3月期 | 1,628 7/6 | 1,299 3/14 | 166,800 12/15 | 162億9628万 | 130億299万 | +6.51% 5/21 | -6.08% 3/15 |
| 2023年 3月期 | 1,542 3/20 | 1,259 5/17 | 75,500 5/27 | 154億3542万 | 126億259万 | +8.59% 7/4 | -4.22% 5/17 |
| 2024年 3月期 | 2,935 2/6 | 1,440 4/3 | 56,800 6/6 | 293億7935万 | 144億1440万 | +18.67% 7/4 | -5.56% 3/14 |
| 2025年 3月期 | 2,929 5/27 | 2,300 11/5 | 39,100 7/4 | 293億1929万 | 230億2300万 | +7.67% 12/2 | -15.02% 8/5 |
| 2026年 3月期 | 4,645 1/16 | 2,155 4/7 | 57,600 11/7 | 464億9645万 | 215億7155万 | +16.88% 7/3 | -7.19% 3/4 |
| 最新 | 3,690 2026/6/3 | 9,900 | 369億3690万 | -11.43% 4,166 | |||
年間値上がり率
- 1992/12/29 vs 1991/12/27
- -47%（0.53倍）
- 1993/12/29 vs 1992/12/29
- -18%（0.82倍）
- 1994/12/28 vs 1993/12/29
- 23%（1.23倍）
- 1995/12/27 vs 1994/12/28
- -23%（0.77倍）
- 1996/12/27 vs 1995/12/27
- 7%（1.07倍）
- 1997/12/29 vs 1996/12/27
- -27%（0.73倍）
- 1998/12/25 vs 1997/12/29
- 12%（1.12倍）
- 1999/12/24 vs 1998/12/25
- -8%（0.92倍）
- 2000/12/27 vs 1999/12/24
- -33%（0.67倍）
- 2001/12/25 vs 2000/12/27
- 33%（1.33倍）
- 2002/12/30 vs 2001/12/25
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 124%（2.24倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/26 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/26
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 79%（1.79倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 72%（1.72倍）
- 2026/06/03 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
311円（2000/11/07） - 1086%（11.86倍）
3,690円（6/3）
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。
