藤井産業（9906）の株価チャート
株価
7/13
- 前日 (7/10)
- 4,105
- 始値
- 4,130
- 高値
- 4,175
- 安値
- 4,050
- 終値 -1.34%
- 4,050
- 出来高 +147.83%
- 5,700
乖離率
- 株価（5日）
移動平均値 - -1.51%
4,112 - 株価（25日）
移動平均値 - +3.98%
3,895 - 出来高（5日）
移動平均値 - +53.23%
3,720
2026/02/16～2026/07/13
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 | ||||||||||
| 07/13 | 4,130 | 4,175 | 4,050 | 4,050 | -1.34% | 5,700 | 405億4050万 | +3.98% | 9.01 | 0.82 |
| 07/10 | 4,165 | 4,190 | 4,100 | 4,105 | -1.44% | 2,300 | 410億9105万 | +5.8% | 9.14 | 0.83 |
| 07/09 | 4,050 | 4,165 | 4,045 | 4,165 | +1.46% | 2,500 | 416億9165万 | +7.73% | 9.27 | 0.85 |
| 07/08 | 4,135 | 4,160 | 4,085 | 4,105 | -0.73% | 3,700 | 410億9105万 | +6.71% | 9.14 | 0.83 |
| 07/07 | 4,065 | 4,150 | 4,065 | 4,135 | +2.99% | 4,400 | 413億9135万 | +7.96% | 9.2 | 0.84 |
| 07/06 | 4,050 | 4,080 | 4,015 | 4,015 | -0.37% | 3,800 | 401億9015万 | +5.3% | 8.94 | 0.81 |
| 07/03 | 4,285 | 4,285 | 4,005 | 4,030 | -5.95% | 37,500 | 403億4030万 | +5.94% | 8.97 | 0.82 |
| 07/02 | 4,235 | 4,285 | 4,220 | 4,285 | +1.9% | 4,900 | 428億9285万 | +12.73% | 9.54 | 0.87 |
| 07/01 | 4,065 | 4,210 | 4,055 | 4,205 | +4.99% | 8,500 | 420億9205万 | +10.95% | 9.36 | 0.85 |
| 06/30 | 3,960 | 4,060 | 3,955 | 4,005 | +1.26% | 3,300 | 400億9005万 | +5.95% | 8.91 | 0.81 |
| 06/29 | 3,960 | 4,035 | 3,935 | 3,955 | 0% | 6,700 | 395億8955万 | +4.6% | 8.8 | 0.8 |
| 06/26 | 3,895 | 4,050 | 3,895 | 3,955 | +2.2% | 8,100 | 395億8955万 | +4.66% | 8.8 | 0.8 |
| 06/25 | 3,835 | 3,940 | 3,835 | 3,870 | +1.18% | 2,400 | 387億3870万 | +2.57% | 8.61 | 0.79 |
| 06/24 | 3,850 | 3,940 | 3,810 | 3,825 | +0.39% | 5,700 | 382億8825万 | +1.35% | 8.51 | 0.78 |
| 06/23 | 3,750 | 3,840 | 3,750 | 3,810 | +2.01% | 6,000 | 381億3810万 | +0.95% | 8.48 | 0.77 |
| 06/22 | 3,745 | 3,770 | 3,720 | 3,735 | +0.4% | 2,400 | 373億8735万 | -1.11% | 8.31 | 0.76 |
| 06/19 | 3,750 | 3,765 | 3,710 | 3,720 | -0.8% | 3,400 | 372億3720万 | -2.03% | 8.28 | 0.76 |
| 06/18 | 3,830 | 3,830 | 3,745 | 3,750 | -0.4% | 3,600 | 375億3750万 | -2.42% | 8.35 | 0.76 |
| 06/17 | 3,695 | 3,810 | 3,600 | 3,765 | +1.89% | 11,900 | 376億8765万 | -2.99% | 8.38 | 0.76 |
| 06/16 | 3,710 | 3,720 | 3,665 | 3,695 | -0.4% | 3,400 | 369億8695万 | -5.86% | 8.22 | 0.75 |
| 06/15 | 3,670 | 3,735 | 3,670 | 3,710 | +1.64% | 2,200 | 371億3710万 | -6.5% | 8.26 | 0.75 |
| 06/12 | 3,620 | 3,715 | 3,585 | 3,650 | +1.96% | 6,000 | 365億3650万 | -8.57% | 8.12 | 0.74 |
| 06/11 | 3,645 | 3,645 | 3,565 | 3,580 | -1.78% | 4,300 | 358億3580万 | -10.99% | 7.97 | 0.73 |
| 06/10 | 3,630 | 3,650 | 3,575 | 3,645 | +0.83% | 8,800 | 364億8645万 | -10.07% | 8.11 | 0.74 |
| 06/09 | 3,695 | 3,715 | 3,615 | 3,615 | -1.23% | 4,200 | 361億8615万 | -11.42% | 8.04 | 0.73 |
| 06/08 | 3,720 | 3,750 | 3,590 | 3,660 | -3.05% | 9,900 | 366億3660万 | -10.86% | 8.15 | 0.74 |
| 06/05 | 3,650 | 3,790 | 3,615 | 3,775 | +2.86% | 2,700 | 377億8775万 | -8.53% | 8.4 | 0.77 |
| 06/04 | 3,675 | 3,690 | 3,620 | 3,670 | -0.54% | 3,000 | 367億3670万 | -11.44% | 8.17 | 0.74 |
| 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 |
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 | 4,050 2026/7/13 | 5,700 | 405億4050万 | +3.98% 3,895 | |||
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）
- 2026/07/13 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
311円（2000/11/07） - 1202%（13.02倍）
4,050円（7/13）
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。
