フーディソン（7114）の株価チャート
株価
8/17
- 前日 (8/14)
- 779
- 始値
- 787
- 高値
- 789
- 安値
- 775
- 終値 -0.51%
- 775
- 出来高 -60%
- 3,600
乖離率
- 株価（5日）
移動平均値 - -2.15%
792 - 株価（25日）
移動平均値 - +0.65%
770 - 出来高（5日）
移動平均値 - -18.55%
4,420
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 787 | 789 | 775 | 775 | -0.51% | 3,600 | 35億9773万 | +0.65% | 19.21 | 1.47 |
| 08/14 | 800 | 801 | 779 | 779 | -3.83% | 9,000 | 36億1630万 | +1.43% | 19.31 | 1.48 |
| 08/13 | 800 | 810 | 800 | 810 | +0.62% | 3,300 | 37億6021万 | +5.74% | 20.08 | 1.53 |
| 08/12 | 800 | 805 | 796 | 805 | +1.51% | 4,200 | 37億3700万 | +5.5% | 19.95 | 1.53 |
| 08/10 | 782 | 800 | 782 | 793 | +1.54% | 2,000 | 36億8129万 | +4.48% | 19.66 | 1.5 |
| 08/07 | 785 | 789 | 781 | 781 | -1.01% | 1,200 | 36億2558万 | +3.31% | 19.36 | 1.48 |
| 08/06 | 788 | 792 | 782 | 789 | +1.02% | 1,800 | 36億6272万 | +4.64% | 19.56 | 1.49 |
| 08/05 | 785 | 785 | 760 | 781 | -0.26% | 3,200 | 36億2558万 | +4.13% | 19.36 | 1.48 |
| 08/04 | 778 | 783 | 770 | 783 | +0.38% | 1,500 | 36億3487万 | +4.68% | 19.41 | 1.48 |
| 08/03 | 797 | 797 | 779 | 780 | -1.27% | 2,600 | 36億2094万 | +4.84% | 19.33 | 1.48 |
| 07/31 | 785 | 790 | 777 | 790 | +1.28% | 1,100 | 36億6736万 | +6.61% | 19.58 | 1.5 |
| 07/30 | 797 | 798 | 780 | 780 | -2.01% | 3,200 | 36億2094万 | +5.83% | 19.33 | 1.48 |
| 07/29 | 795 | 797 | 786 | 796 | 0% | 3,200 | 36億9522万 | +8.45% | 19.73 | 1.51 |
| 07/28 | 776 | 797 | 769 | 796 | +3.65% | 6,100 | 36億9522万 | +9.19% | 19.73 | 1.51 |
| 07/27 | 765 | 773 | 763 | 768 | +2.26% | 5,600 | 35億6524万 | +5.93% | 19.04 | 1.45 |
| 07/24 | 753 | 765 | 751 | 751 | -0.27% | 4,000 | 34億8632万 | +3.87% | 18.62 | 1.42 |
| 07/23 | 750 | 758 | 750 | 753 | +0.27% | 800 | 34億9560万 | +4.29% | 18.67 | 1.43 |
| 07/22 | 745 | 758 | 745 | 751 | +0.94% | 2,500 | 34億8632万 | +4.02% | 18.62 | 1.42 |
| 07/21 | 741 | 749 | 740 | 744 | +0.27% | 2,100 | 34億5382万 | +3.05% | 18.44 | 1.41 |
| 07/17 | 745 | 745 | 737 | 742 | +0.68% | 3,200 | 34億4454万 | +2.77% | 18.39 | 1.41 |
| 07/16 | 746 | 746 | 737 | 737 | -0.81% | 1,400 | 34億2133万 | +1.94% | 18.27 | 1.4 |
| 07/15 | 747 | 750 | 742 | 743 | -0.54% | 2,900 | 34億4918万 | +2.62% | 18.42 | 1.41 |
| 07/14 | 744 | 747 | 737 | 747 | +1.49% | 1,900 | 34億6775万 | +3.03% | 18.52 | 1.42 |
| 07/13 | 744 | 745 | 730 | 736 | +0.14% | 3,400 | 34億1668万 | +1.38% | 18.24 | 1.39 |
| 07/10 | 742 | 749 | 732 | 735 | +0.41% | 4,700 | 34億1204万 | +1.1% | 18.22 | 1.39 |
| 07/09 | 724 | 732 | 724 | 732 | +0.97% | 900 | 33億9811万 | +0.55% | 18.15 | 1.39 |
| 07/08 | 723 | 728 | 722 | 725 | -0.41% | 2,100 | 33億6562万 | -0.68% | 17.97 | 1.37 |
| 07/07 | 721 | 729 | 720 | 728 | +0.97% | 2,400 | 33億7955万 | -0.55% | 18.05 | 1.38 |
| 07/06 | 716 | 725 | 716 | 721 | +0.7% | 1,500 | 33億4705万 | -1.64% | 17.87 | 1.37 |
| 07/03 | 713 | 720 | 713 | 716 | -0.14% | 1,700 | 33億2384万 | -2.59% | 17.75 | 1.36 |
| 07/02 | 717 | 720 | 710 | 717 | +0.99% | 1,300 | 33億2848万 | -2.85% | 17.77 | 1.36 |
| 07/01 | 703 | 710 | 703 | 710 | +0.42% | 800 | 32億9599万 | -4.05% | 17.6 | 1.35 |
| 06/30 | 701 | 708 | 700 | 707 | +0.86% | 2,200 | 32億8206万 | -4.85% | 17.53 | 1.34 |
| 06/29 | 698 | 714 | 698 | 701 | +0.43% | 4,300 | 32億5421万 | -6.03% | 17.38 | 1.33 |
| 06/26 | 696 | 703 | 690 | 698 | +0.29% | 3,300 | 32億4028万 | -6.93% | 17.3 | 1.32 |
| 06/25 | 695 | 700 | 693 | 696 | +0.14% | 2,400 | 32億3099万 | -7.69% | 17.25 | 1.32 |
| 06/24 | 684 | 697 | 684 | 695 | +1.61% | 4,900 | 32億2635万 | -8.31% | 17.23 | 1.32 |
| 06/23 | 697 | 697 | 680 | 684 | -2.15% | 13,000 | 31億7529万 | -10.24% | 16.96 | 1.29 |
| 06/22 | 710 | 713 | 699 | 699 | -2.24% | 11,700 | 32億4492万 | -8.87% | 17.33 | 1.32 |
| 06/19 | 720 | 728 | 715 | 715 | -1.65% | 6,100 | 33億1920万 | -7.26% | 17.72 | 1.35 |
| 06/18 | 740 | 740 | 720 | 727 | -1.62% | 7,600 | 33億7490万 | -6.19% | 18.02 | 1.38 |
| 06/17 | 748 | 748 | 737 | 739 | -1.2% | 6,400 | 34億3061万 | -5.01% | 18.32 | 1.4 |
| 06/16 | 755 | 758 | 748 | 748 | -0.93% | 7,400 | 34億7239万 | -4.35% | 18.54 | 1.42 |
| 06/15 | 760 | 764 | 755 | 755 | -0.79% | 3,900 | 35億489万 | -3.94% | 18.72 | 1.43 |
| 06/12 | 762 | 778 | 761 | 761 | -0.52% | 3,400 | 35億3274万 | -3.55% | 18.86 | 1.44 |
| 06/11 | 765 | 768 | 765 | 765 | 0% | 1,500 | 35億5131万 | -3.53% | 18.96 | 1.45 |
| 06/10 | 765 | 770 | 765 | 765 | -0.13% | 600 | 35億5131万 | -3.89% | 18.96 | 1.45 |
| 06/09 | 770 | 771 | 766 | 766 | -0.52% | 800 | 35億5595万 | -4.01% | 18.99 | 1.45 |
| 06/08 | 763 | 779 | 763 | 770 | +0.13% | 2,200 | 35億7452万 | -3.87% | 19.09 | 1.46 |
| 06/05 | 766 | 770 | 763 | 769 | -0.13% | 2,800 | 35億6988万 | -4.35% | 19.06 | 1.46 |
| 06/04 | 761 | 770 | 752 | 770 | -0.39% | 2,600 | 35億7452万 | -4.58% | 19.09 | 1.46 |
| 06/03 | 768 | 775 | 752 | 773 | +0.65% | 4,000 | 35億8845万 | -4.57% | 19.16 | 1.46 |
| 06/02 | 780 | 780 | 758 | 768 | +0.26% | 3,800 | 35億6524万 | -5.65% | 19.04 | 1.45 |
| 06/01 | 787 | 787 | 766 | 766 | -2.67% | 3,600 | 35億5595万 | -6.24% | 18.99 | 1.45 |
| 05/29 | 778 | 789 | 774 | 787 | +1.16% | 4,600 | 36億5344万 | -4.14% | 19.51 | 1.49 |
| 05/28 | 780 | 780 | 760 | 778 | -0.26% | 5,500 | 36億1166万 | -5.58% | 19.29 | 1.47 |
| 05/27 | 782 | 784 | 770 | 780 | -0.13% | 6,100 | 36億2094万 | -5.57% | 19.33 | 1.48 |
| 05/26 | 791 | 796 | 781 | 781 | -1.39% | 3,300 | 36億2558万 | -5.79% | 19.36 | 1.48 |
| 05/25 | 795 | 799 | 792 | 792 | -0.25% | 2,100 | 36億7665万 | -4.81% | 19.63 | 1.5 |
| 05/22 | 797 | 800 | 794 | 794 | -0.38% | 2,300 | 36億8593万 | -4.8% | 19.68 | 1.5 |
| 05/21 | 800 | 801 | 797 | 797 | -1.12% | 8,200 | 36億9986万 | -4.55% | 19.76 | 1.51 |
| 05/20 | 808 | 808 | 800 | 806 | +0.37% | 2,500 | 37億4164万 | -3.7% | 19.98 | 1.53 |
| 05/19 | 806 | 806 | 800 | 803 | 0% | 2,500 | 37億2771万 | -4.29% | 19.91 | 1.52 |
| 05/18 | 806 | 818 | 800 | 803 | -0.37% | 3,800 | 37億2771万 | -4.4% | 19.91 | 1.52 |
| 05/15 | 818 | 818 | 806 | 806 | -1.71% | 3,400 | 37億4164万 | -4.28% | 19.98 | 1.53 |
| 05/14 | 827 | 827 | 820 | 820 | -0.97% | 2,200 | 38億663万 | -2.73% | 20.33 | 1.55 |
| 05/13 | 836 | 836 | 828 | 828 | -0.84% | 1,700 | 38億4377万 | -1.9% | 20.52 | 1.57 |
| 05/12 | 843 | 843 | 835 | 835 | -0.95% | 1,200 | 38億7627万 | -1.07% | 20.7 | 1.58 |
| 05/11 | 855 | 855 | 839 | 843 | -0.82% | 900 | 39億1340万 | -0.24% | 20.9 | 1.6 |
| 05/08 | 830 | 851 | 830 | 850 | +1.19% | 1,700 | 39億4590万 | +0.71% | 21.07 | 1.61 |
| 05/07 | 838 | 840 | 832 | 840 | +0.36% | 2,000 | 38億9948万 | -0.36% | 20.82 | 1.59 |
| 05/01 | 831 | 843 | 830 | 837 | +0.24% | 2,100 | 38億8555万 | -0.95% | 20.75 | 1.58 |
| 04/30 | 840 | 844 | 835 | 835 | -1.42% | 1,500 | 38億7627万 | -1.3% | 20.7 | 1.58 |
| 04/28 | 838 | 847 | 836 | 847 | 0% | 800 | 39億3197万 | -0.12% | 21 | 1.6 |
| 04/27 | 846 | 847 | 840 | 847 | +0.12% | 700 | 39億3197万 | -0.12% | 21 | 1.6 |
| 04/24 | 854 | 865 | 846 | 846 | -0.94% | 1,200 | 39億2733万 | -0.35% | 20.97 | 1.6 |
| 04/23 | 853 | 860 | 853 | 854 | +0.12% | 900 | 39億6447万 | +0.47% | 21.17 | 1.62 |
| 04/22 | 853 | 853 | 853 | 853 | -0.35% | 500 | 39億5983万 | +0.24% | 21.14 | 1.61 |
| 04/21 | 860 | 860 | 856 | 856 | -0.23% | 800 | 39億7375万 | +0.47% | 21.22 | 1.62 |
| 04/20 | 856 | 858 | 856 | 858 | +0.82% | 800 | 39億8304万 | +0.59% | 21.27 | 1.62 |
| 04/17 | 850 | 855 | 846 | 851 | +0.12% | 1,900 | 39億5054万 | -0.23% | 21.09 | 1.61 |
| 04/16 | 840 | 850 | 838 | 850 | +1.19% | 1,900 | 39億4590万 | -0.47% | 21.07 | 1.61 |
| 04/15 | 837 | 841 | 837 | 840 | -0.12% | 1,100 | 38億9948万 | -1.75% | 20.82 | 1.59 |
| 04/14 | 840 | 842 | 840 | 841 | +0.12% | 600 | 39億412万 | -1.75% | 20.85 | 1.59 |
| 04/13 | 844 | 850 | 840 | 840 | -0.47% | 1,100 | 38億9948万 | -1.87% | 20.82 | 1.59 |
| 04/10 | 833 | 844 | 833 | 844 | +0.6% | 1,700 | 39億1805万 | -1.52% | 20.92 | 1.6 |
| 04/09 | 850 | 850 | 838 | 839 | -0.12% | 2,800 | 38億9483万 | -2.21% | 20.8 | 1.59 |
| 04/08 | 840 | 843 | 840 | 840 | 0% | 1,300 | 38億9948万 | -2.21% | 20.82 | 1.59 |
| 04/07 | 841 | 841 | 838 | 840 | -0.36% | 1,100 | 38億9948万 | -2.33% | 20.82 | 1.59 |
| 04/06 | 848 | 848 | 839 | 843 | +0.6% | 1,200 | 39億1340万 | -2.2% | 20.9 | 1.6 |
| 04/03 | 837 | 845 | 834 | 838 | -0.59% | 800 | 38億9019万 | -3.01% | 20.77 | 1.59 |
| 04/02 | 840 | 843 | 833 | 843 | +0.48% | 800 | 39億1340万 | -2.66% | 20.9 | 1.6 |
| 04/01 | 843 | 846 | 831 | 839 | +0.84% | 1,700 | 38億9483万 | -3.23% | 20.8 | 1.59 |
| 03/31 | 827 | 832 | 827 | 832 | +0.85% | 600 | 38億6234万 | -4.26% | 25.26 | 1.57 |
| 03/30 | 842 | 842 | 821 | 825 | -6.46% | 4,900 | 38億2984万 | -5.28% | 25.05 | 1.56 |
| 03/27 | 886 | 886 | 875 | 882 | +0.68% | 2,900 | 40億9445万 | +1.03% | 26.78 | 1.67 |
| 03/26 | 871 | 887 | 870 | 876 | +0.57% | 1,900 | 40億6660万 | +0.34% | 26.6 | 1.66 |
| 03/25 | 860 | 871 | 859 | 871 | +1.28% | 1,100 | 40億4339万 | -0.34% | 26.45 | 1.65 |
| 03/24 | 873 | 873 | 860 | 860 | -0.12% | 1,000 | 39億9215万 | -1.6% | 26.22 | 1.63 |
| 03/23 | 879 | 879 | 860 | 861 | -1.15% | 2,600 | 39億9679万 | -1.49% | 26.25 | 1.63 |
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 | |
| 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 | 775 2026/8/17 | 3,600 | 36億192万 | +0.65% 770 | |||
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）
- 2026/08/17 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
708円（2025/04/09） - 9%（1.09倍）
775円（8/17）
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。
