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	830	841	821	834	+0.72%	5,500	-	+5.97%	-	-
09/24	822	828	822	828	+1.1%	5,400	-	+5.48%	-	-
09/18	807	820	807	819	+1.61%	2,600	-	+4.6%	-	-
09/17	812	812	804	806	+1.13%	1,300	-	+3.2%	-	-
09/16	793	800	793	797	+0.89%	3,400	-	+1.92%	-	-
09/15	791	792	788	790	+0.51%	2,200	-	+1.02%	-	-
09/14	785	790	783	786	+0.77%	2,800	-	+0.51%	-	-
09/11	776	780	776	780	+0.52%	2,100	-	-0.26%	-	-
09/10	777	778	776	776	-0.13%	1,200	-	-0.77%	-	-
09/09	776	777	776	777	+0.26%	700	-	-0.64%	-	-
09/08	778	782	775	775	-0.26%	3,100	-	-1.02%	-	-
09/07	778	783	777	777	-0.26%	2,100	-	-0.77%	-	-
09/04	776	787	776	779	+0.39%	600	-	-0.51%	-	-
09/03	782	788	776	776	-0.13%	2,400	-	-0.89%	-	-
09/02	781	781	777	777	-0.26%	800	-	-0.89%	-	-
09/01	774	779	774	779	+0.13%	1,600	-	-0.76%	-	-
08/31	779	779	773	778	+0.52%	2,000	-	-0.89%	-	-
08/28	773	779	773	774	+0.13%	1,400	-	-1.15%	-	-
08/27	778	778	772	773	-0.9%	5,000	-	-1.28%	-	-
08/26	782	784	780	780	-0.26%	2,100	-	-0.26%	-	-
08/25	788	789	782	782	+0.26%	900	-	+0.26%	-	-
08/24	787	787	780	780	-0.89%	1,500	-	+0.13%	-	-
08/21	782	797	782	787	-0.38%	1,400	-	+1.29%	-	-
08/20	787	790	780	790	+0.64%	1,300	-	+1.94%	-	-
08/19	778	788	777	785	+0.9%	1,600	-	+1.55%	-	-
08/18	778	780	777	778	+0.39%	1,400	-	+0.78%	-	-
08/17	787	789	775	775	-0.51%	3,600	-	+0.65%	-	-
08/14	800	801	779	779	-3.83%	9,000	-	+1.43%	-	-
08/13	800	810	800	810	+0.62%	3,300	-	+5.74%	-	-
08/12	800	805	796	805	+1.51%	4,200	-	+5.5%	-	-
08/10	782	800	782	793	+1.54%	2,000	-	+4.48%	-	-
08/07	785	789	781	781	-1.01%	1,200	-	+3.31%	-	-
08/06	788	792	782	789	+1.02%	1,800	-	+4.64%	-	-
08/05	785	785	760	781	-0.26%	3,200	-	+4.13%	-	-
08/04	778	783	770	783	+0.38%	1,500	-	+4.68%	-	-
08/03	797	797	779	780	-1.27%	2,600	-	+4.84%	-	-
07/31	785	790	777	790	+1.28%	1,100	-	+6.61%	-	-
07/30	797	798	780	780	-2.01%	3,200	-	+5.83%	-	-
07/29	795	797	786	796	0%	3,200	-	+8.45%	-	-
07/28	776	797	769	796	+3.65%	6,100	-	+9.19%	-	-
07/27	765	773	763	768	+2.26%	5,600	-	+5.93%	-	-
07/24	753	765	751	751	-0.27%	4,000	-	+3.87%	-	-
07/23	750	758	750	753	+0.27%	800	-	+4.29%	-	-
07/22	745	758	745	751	+0.94%	2,500	-	+4.02%	-	-
07/21	741	749	740	744	+0.27%	2,100	-	+3.05%	-	-
07/17	745	745	737	742	+0.68%	3,200	-	+2.77%	-	-
07/16	746	746	737	737	-0.81%	1,400	-	+1.94%	-	-
07/15	747	750	742	743	-0.54%	2,900	-	+2.62%	-	-
07/14	744	747	737	747	+1.49%	1,900	-	+3.03%	-	-
07/13	744	745	730	736	+0.14%	3,400	-	+1.38%	-	-
07/10	742	749	732	735	+0.41%	4,700	-	+1.1%	-	-
07/09	724	732	724	732	+0.97%	900	-	+0.55%	-	-
07/08	723	728	722	725	-0.41%	2,100	-	-0.68%	-	-
07/07	721	729	720	728	+0.97%	2,400	-	-0.55%	-	-
07/06	716	725	716	721	+0.7%	1,500	-	-1.64%	-	-
07/03	713	720	713	716	-0.14%	1,700	-	-2.59%	-	-
07/02	717	720	710	717	+0.99%	1,300	-	-2.85%	-	-
07/01	703	710	703	710	+0.42%	800	-	-4.05%	-	-
06/30	701	708	700	707	+0.86%	2,200	-	-4.85%	-	-
06/29	698	714	698	701	+0.43%	4,300	-	-6.03%	-	-
06/26	696	703	690	698	+0.29%	3,300	-	-6.93%	-	-
06/25	695	700	693	696	+0.14%	2,400	-	-7.69%	-	-
06/24	684	697	684	695	+1.61%	4,900	-	-8.31%	-	-
06/23	697	697	680	684	-2.15%	13,000	-	-10.24%	-	-
06/22	710	713	699	699	-2.24%	11,700	-	-8.87%	-	-
06/19	720	728	715	715	-1.65%	6,100	-	-7.26%	-	-
06/18	740	740	720	727	-1.62%	7,600	-	-6.19%	-	-
06/17	748	748	737	739	-1.2%	6,400	-	-5.01%	-	-
06/16	755	758	748	748	-0.93%	7,400	-	-4.35%	-	-
06/15	760	764	755	755	-0.79%	3,900	-	-3.94%	-	-
06/12	762	778	761	761	-0.52%	3,400	-	-3.55%	-	-
06/11	765	768	765	765	0%	1,500	-	-3.53%	-	-
06/10	765	770	765	765	-0.13%	600	-	-3.89%	-	-
06/09	770	771	766	766	-0.52%	800	-	-4.01%	-	-
06/08	763	779	763	770	+0.13%	2,200	-	-3.87%	-	-
06/05	766	770	763	769	-0.13%	2,800	-	-4.35%	-	-
06/04	761	770	752	770	-0.39%	2,600	-	-4.58%	-	-
06/03	768	775	752	773	+0.65%	4,000	-	-4.57%	-	-
06/02	780	780	758	768	+0.26%	3,800	-	-5.65%	-	-
06/01	787	787	766	766	-2.67%	3,600	-	-6.24%	-	-
05/29	778	789	774	787	+1.16%	4,600	-	-4.14%	-	-
05/28	780	780	760	778	-0.26%	5,500	-	-5.58%	-	-
05/27	782	784	770	780	-0.13%	6,100	-	-5.57%	-	-
05/26	791	796	781	781	-1.39%	3,300	-	-5.79%	-	-
05/25	795	799	792	792	-0.25%	2,100	-	-4.81%	-	-
05/22	797	800	794	794	-0.38%	2,300	-	-4.8%	-	-
05/21	800	801	797	797	-1.12%	8,200	-	-4.55%	-	-
05/20	808	808	800	806	+0.37%	2,500	-	-3.7%	-	-
05/19	806	806	800	803	0%	2,500	-	-4.29%	-	-
05/18	806	818	800	803	-0.37%	3,800	-	-4.4%	-	-
05/15	818	818	806	806	-1.71%	3,400	-	-4.28%	-	-
05/14	827	827	820	820	-0.97%	2,200	-	-2.73%	-	-
05/13	836	836	828	828	-0.84%	1,700	-	-1.9%	-	-
05/12	843	843	835	835	-0.95%	1,200	-	-1.07%	-	-
05/11	855	855	839	843	-0.82%	900	-	-0.24%	-	-
05/08	830	851	830	850	+1.19%	1,700	-	+0.71%	-	-
05/07	838	840	832	840	+0.36%	2,000	-	-0.36%	-	-
05/01	831	843	830	837	+0.24%	2,100	-	-0.95%	-	-
04/30	840	844	835	835	-1.42%	1,500	-	-1.3%	-	-
04/28	838	847	836	847	0%	800	-	-0.12%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 3月期	3,440 2/10	1,821 3/20	1,836,400 12/20	150億9864万	79億9262万	+14.42% 1/24	-24.97% 2/17
2024年 3月期	2,313 7/5	1,321 12/6	154,500 6/26	101億9440万	58億6714万	+18.2% 6/28	-12.92% 10/5
2025年 3月期	1,680 5/14	901 3/28	78,400 2/14	76億1097万	41億3031万	+14.98% 5/14	-22.33% 8/5
2026年 3月期	998 9/26	708 4/9	242,200 5/27	46億2287万	32億4557万	+15.47% 6/9	-8.56% 8/14
最新	834 2026/9/25		5,500	38億7613万		+5.97% 787

年間値上がり率

2023/12/29 vs 2022/12/30: -35%（0.65倍）
2024/12/30 vs 2023/12/29: -38%（0.62倍）
2025/12/30 vs 2024/12/30: -18%（0.82倍）
2026/09/25 vs 2025/12/30: 0%（1倍）
過去安値 708円（2025/04/09）: 18%（1.18倍）
834円（9/25）

フーディソン（7114）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート