- 9906
- 2026/10/02
- 時価
- 413億円
- PER 予
- 9.2倍
- 2010年以降
- 赤字-100.54倍
（2010-2026年） - PBR
- 0.84倍
- 2010年以降
- 0.31-0.94倍
（2010-2026年） - 配当 予
- 3.87%
- ROE 予
- 9.15%
- ROA 予
- 5.95%
- 資料
- Link
- CSV,JSON
藤井産業（9906）の株価チャート
株価
10/2
- 前日 (10/1)
- 4,175
- 始値
- 4,175
- 高値
- 4,175
- 安値
- 4,060
- 終値 -0.96%
- 4,135
- 出来高 -32.73%
- 3,700
乖離率
- 株価（5日）
移動平均値 - -1.64%
4,204 - 株価（25日）
移動平均値 - -3.57%
4,288 - 出来高（5日）
移動平均値 - +13.5%
3,260
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 4,175 | 4,175 | 4,060 | 4,135 | -0.96% | 3,700 | - | -3.57% | - | - |
| 10/01 | 4,200 | 4,200 | 4,010 | 4,175 | -1.07% | 5,500 | - | -2.77% | - | - |
| 09/30 | 4,205 | 4,250 | 4,195 | 4,220 | +0.36% | 3,900 | - | -1.79% | - | - |
| 09/29 | 4,200 | 4,210 | 4,130 | 4,205 | -1.87% | 1,300 | - | -2.16% | - | - |
| 09/28 | 4,245 | 4,325 | 4,210 | 4,285 | +0.47% | 1,900 | - | -0.28% | - | - |
| 09/25 | 4,285 | 4,285 | 4,200 | 4,265 | -0.47% | 4,300 | - | -0.61% | - | - |
| 09/24 | 4,160 | 4,285 | 4,160 | 4,285 | +3.25% | 1,900 | - | -0.09% | - | - |
| 09/18 | 4,200 | 4,200 | 4,150 | 4,150 | -1.07% | 700 | - | -3.15% | - | - |
| 09/17 | 4,085 | 4,195 | 4,085 | 4,195 | +3.07% | 2,600 | - | -2.12% | - | - |
| 09/16 | 4,135 | 4,205 | 4,070 | 4,070 | -2.05% | 6,000 | - | -5% | - | - |
| 09/15 | 4,240 | 4,240 | 4,000 | 4,155 | -2.12% | 10,100 | - | -3.08% | - | - |
| 09/14 | 4,245 | 4,245 | 4,245 | 4,245 | 0% | 100 | - | -1% | - | - |
| 09/11 | 4,190 | 4,245 | 4,190 | 4,245 | -0.35% | 800 | - | -1% | - | - |
| 09/10 | 4,350 | 4,350 | 4,255 | 4,260 | -2.07% | 2,100 | - | -0.54% | - | - |
| 09/09 | 4,350 | 4,375 | 4,295 | 4,350 | -0.91% | 3,400 | - | +1.71% | - | - |
| 09/08 | 4,395 | 4,400 | 4,360 | 4,390 | 0% | 3,600 | - | +2.88% | - | - |
| 09/07 | 4,405 | 4,405 | 4,390 | 4,390 | -0.34% | 300 | - | +3.12% | - | - |
| 09/04 | 4,385 | 4,405 | 4,340 | 4,405 | +1.15% | 2,700 | - | +3.72% | - | - |
| 09/03 | 4,350 | 4,400 | 4,350 | 4,355 | -1.14% | 1,900 | - | +2.86% | - | - |
| 09/02 | 4,410 | 4,410 | 4,300 | 4,405 | -0.11% | 2,300 | - | +4.36% | - | - |
| 09/01 | 4,410 | 4,410 | 4,370 | 4,410 | 0% | 1,200 | - | +4.78% | - | - |
| 08/31 | 4,345 | 4,410 | 4,335 | 4,410 | +0.92% | 2,900 | - | +5.03% | - | - |
| 08/28 | 4,370 | 4,370 | 4,370 | 4,370 | -1.13% | 300 | - | +4.4% | - | - |
| 08/27 | 4,400 | 4,460 | 4,400 | 4,420 | +0.45% | 3,200 | - | +5.89% | - | - |
| 08/26 | 4,305 | 4,450 | 4,300 | 4,400 | +2.44% | 5,500 | - | +5.74% | - | - |
| 08/25 | 4,255 | 4,300 | 4,255 | 4,295 | +1.06% | 900 | - | +3.54% | - | - |
| 08/24 | 4,250 | 4,330 | 4,235 | 4,250 | 0% | 3,900 | - | +2.73% | - | - |
| 08/21 | 4,125 | 4,270 | 4,125 | 4,250 | +2.16% | 5,300 | - | +2.91% | - | - |
| 08/20 | 4,155 | 4,160 | 4,125 | 4,160 | +0.12% | 3,300 | - | +0.87% | - | - |
| 08/19 | 4,200 | 4,205 | 4,150 | 4,155 | -1.42% | 2,300 | - | +0.85% | - | - |
| 08/18 | 4,175 | 4,300 | 4,175 | 4,215 | +0.96% | 3,700 | - | +2.43% | - | - |
| 08/17 | 4,170 | 4,200 | 4,150 | 4,175 | +0.24% | 2,200 | - | +1.56% | - | - |
| 08/14 | 4,145 | 4,165 | 4,135 | 4,165 | +0.36% | 1,100 | - | +1.31% | - | - |
| 08/13 | 4,170 | 4,170 | 4,105 | 4,150 | -0.24% | 3,000 | - | +1.02% | - | - |
| 08/12 | 4,170 | 4,175 | 4,160 | 4,160 | -0.12% | 1,300 | - | +1.27% | - | - |
| 08/10 | 4,260 | 4,260 | 4,165 | 4,165 | -2.23% | 3,300 | - | +1.54% | - | - |
| 08/07 | 4,120 | 4,260 | 4,115 | 4,260 | +3.52% | 14,700 | - | +4% | - | - |
| 08/06 | 4,175 | 4,175 | 4,115 | 4,115 | +0.24% | 1,400 | - | +0.44% | - | - |
| 08/05 | 4,105 | 4,145 | 4,090 | 4,105 | 0% | 2,000 | - | +0.1% | - | - |
| 08/04 | 4,070 | 4,125 | 4,070 | 4,105 | -0.85% | 3,200 | - | +0.2% | - | - |
| 08/03 | 4,120 | 4,140 | 4,115 | 4,140 | +0.24% | 700 | - | +1.2% | - | - |
| 07/31 | 4,110 | 4,165 | 4,110 | 4,130 | +1.23% | 400 | - | +1.13% | - | - |
| 07/30 | 4,035 | 4,090 | 4,020 | 4,080 | +1.12% | 1,700 | - | +0.17% | - | - |
| 07/29 | 4,110 | 4,110 | 4,020 | 4,035 | -1.82% | 2,800 | - | -0.69% | - | - |
| 07/28 | 4,120 | 4,120 | 4,110 | 4,110 | -0.96% | 400 | - | +1.38% | - | - |
| 07/27 | 4,115 | 4,150 | 4,090 | 4,150 | +1.47% | 3,000 | - | +2.75% | - | - |
| 07/24 | 4,085 | 4,090 | 4,080 | 4,090 | +0.25% | 900 | - | +1.69% | - | - |
| 07/23 | 4,080 | 4,080 | 4,080 | 4,080 | +0.12% | 300 | - | +1.8% | - | - |
| 07/22 | 4,065 | 4,095 | 4,065 | 4,075 | -0.24% | 800 | - | +1.98% | - | - |
| 07/21 | 4,040 | 4,085 | 4,005 | 4,085 | +1.87% | 5,000 | - | +2.64% | - | - |
| 07/17 | 4,020 | 4,045 | 4,010 | 4,010 | -1.72% | 2,600 | - | +1.13% | - | - |
| 07/16 | 4,100 | 4,120 | 4,080 | 4,080 | -0.37% | 800 | - | +3.26% | - | - |
| 07/15 | 4,090 | 4,175 | 4,070 | 4,095 | +0.86% | 5,500 | - | +4.17% | - | - |
| 07/14 | 4,095 | 4,140 | 4,060 | 4,060 | +0.25% | 1,000 | - | +3.76% | - | - |
| 07/13 | 4,130 | 4,175 | 4,050 | 4,050 | -1.34% | 5,700 | - | +3.98% | - | - |
| 07/10 | 4,165 | 4,190 | 4,100 | 4,105 | -1.44% | 2,300 | - | +5.8% | - | - |
| 07/09 | 4,050 | 4,165 | 4,045 | 4,165 | +1.46% | 2,500 | - | +7.73% | - | - |
| 07/08 | 4,135 | 4,160 | 4,085 | 4,105 | -0.73% | 3,700 | - | +6.71% | - | - |
| 07/07 | 4,065 | 4,150 | 4,065 | 4,135 | +2.99% | 4,400 | - | +7.96% | - | - |
| 07/06 | 4,050 | 4,080 | 4,015 | 4,015 | -0.37% | 3,800 | - | +5.3% | - | - |
| 07/03 | 4,285 | 4,285 | 4,005 | 4,030 | -5.95% | 37,500 | - | +5.94% | - | - |
| 07/02 | 4,235 | 4,285 | 4,220 | 4,285 | +1.9% | 4,900 | - | +12.73% | - | - |
| 07/01 | 4,065 | 4,210 | 4,055 | 4,205 | +4.99% | 8,500 | - | +10.95% | - | - |
| 06/30 | 3,960 | 4,060 | 3,955 | 4,005 | +1.26% | 3,300 | - | +5.95% | - | - |
| 06/29 | 3,960 | 4,035 | 3,935 | 3,955 | 0% | 6,700 | - | +4.6% | - | - |
| 06/26 | 3,895 | 4,050 | 3,895 | 3,955 | +2.2% | 8,100 | - | +4.66% | - | - |
| 06/25 | 3,835 | 3,940 | 3,835 | 3,870 | +1.18% | 2,400 | - | +2.57% | - | - |
| 06/24 | 3,850 | 3,940 | 3,810 | 3,825 | +0.39% | 5,700 | - | +1.35% | - | - |
| 06/23 | 3,750 | 3,840 | 3,750 | 3,810 | +2.01% | 6,000 | - | +0.95% | - | - |
| 06/22 | 3,745 | 3,770 | 3,720 | 3,735 | +0.4% | 2,400 | - | -1.11% | - | - |
| 06/19 | 3,750 | 3,765 | 3,710 | 3,720 | -0.8% | 3,400 | - | -2.03% | - | - |
| 06/18 | 3,830 | 3,830 | 3,745 | 3,750 | -0.4% | 3,600 | - | -2.42% | - | - |
| 06/17 | 3,695 | 3,810 | 3,600 | 3,765 | +1.89% | 11,900 | - | -2.99% | - | - |
| 06/16 | 3,710 | 3,720 | 3,665 | 3,695 | -0.4% | 3,400 | - | -5.86% | - | - |
| 06/15 | 3,670 | 3,735 | 3,670 | 3,710 | +1.64% | 2,200 | - | -6.5% | - | - |
| 06/12 | 3,620 | 3,715 | 3,585 | 3,650 | +1.96% | 6,000 | - | -8.57% | - | - |
| 06/11 | 3,645 | 3,645 | 3,565 | 3,580 | -1.78% | 4,300 | - | -10.99% | - | - |
| 06/10 | 3,630 | 3,650 | 3,575 | 3,645 | +0.83% | 8,800 | - | -10.07% | - | - |
| 06/09 | 3,695 | 3,715 | 3,615 | 3,615 | -1.23% | 4,200 | - | -11.42% | - | - |
| 06/08 | 3,720 | 3,750 | 3,590 | 3,660 | -3.05% | 9,900 | - | -10.86% | - | - |
| 06/05 | 3,650 | 3,790 | 3,615 | 3,775 | +2.86% | 2,700 | - | -8.53% | - | - |
| 06/04 | 3,675 | 3,690 | 3,620 | 3,670 | -0.54% | 3,000 | - | -11.44% | - | - |
| 06/03 | 3,695 | 3,725 | 3,665 | 3,690 | -0.4% | 9,900 | - | -11.43% | - | - |
| 06/02 | 3,775 | 3,775 | 3,700 | 3,705 | -2.5% | 6,500 | - | -11.32% | - | - |
| 06/01 | 3,955 | 3,955 | 3,790 | 3,800 | -3.92% | 11,200 | - | -9.22% | - | - |
| 05/29 | 3,985 | 3,995 | 3,955 | 3,955 | -1.25% | 2,400 | - | -5.56% | - | - |
| 05/28 | 4,020 | 4,030 | 3,995 | 4,005 | +1.14% | 3,000 | - | -4.23% | - | - |
| 05/27 | 4,070 | 4,150 | 3,960 | 3,960 | -1.49% | 8,100 | - | -5.2% | - | - |
| 05/26 | 3,980 | 4,040 | 3,900 | 4,020 | +2.81% | 6,100 | - | -3.67% | - | - |
| 05/25 | 3,815 | 3,950 | 3,815 | 3,910 | +2.62% | 8,000 | - | -6.17% | - | - |
| 05/22 | 3,885 | 3,885 | 3,755 | 3,810 | -1.93% | 7,000 | - | -8.5% | - | - |
| 05/21 | 3,855 | 3,920 | 3,800 | 3,885 | +1.3% | 8,400 | - | -6.77% | - | - |
| 05/20 | 3,930 | 3,930 | 3,705 | 3,835 | -1.16% | 22,000 | - | -8.06% | - | - |
| 05/19 | 4,245 | 4,245 | 3,880 | 3,880 | -8.38% | 22,800 | - | -7.15% | - | - |
| 05/18 | 4,170 | 4,240 | 4,160 | 4,235 | -12.86% | 23,600 | - | +1.19% | - | - |
| 05/15 | 4,710 | 4,870 | 4,645 | 4,860 | +3.18% | 15,800 | - | +16.38% | - | - |
| 05/14 | 4,850 | 4,850 | 4,675 | 4,710 | -3.38% | 10,000 | - | +13.63% | - | - |
| 05/13 | 4,700 | 4,980 | 4,700 | 4,875 | +2.52% | 12,100 | - | +18.33% | - | - |
| 05/12 | 4,445 | 4,900 | 4,415 | 4,755 | +10.07% | 30,000 | - | +16.37% | - | - |
| 05/11 | 4,405 | 4,525 | 4,245 | 4,320 | -1.71% | 31,700 | - | +6.51% | - | - |
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 | 4,135 2026/10/2 | 3,700 | 413億9135万 | -3.57% 4,288 | |||
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）
- 2026/10/02 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
311円（2000/11/07） - 1230%（13.3倍）
4,135円（10/2）
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。
