フーディソン（7114）の株価チャート
株価
5/27
- 前日 (5/26)
- 781
- 始値
- 782
- 高値
- 784
- 安値
- 770
- 終値 -0.13%
- 780
- 出来高 +84.85%
- 6,100
乖離率
- 株価（5日）
移動平均値 - -1.14%
789 - 株価（25日）
移動平均値 - -5.57%
826 - 出来高（5日）
移動平均値 - +38.64%
4,400
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 782 | 784 | 770 | 780 | -0.13% | 6,100 | 36億2094万 | -5.57% | 19.31 | 1.47 |
| 05/26 | 791 | 796 | 781 | 781 | -1.39% | 3,300 | 36億2558万 | -5.79% | 19.34 | 1.48 |
| 05/25 | 795 | 799 | 792 | 792 | -0.25% | 2,100 | 36億7665万 | -4.81% | 19.61 | 1.5 |
| 05/22 | 797 | 800 | 794 | 794 | -0.38% | 2,300 | 36億8593万 | -4.8% | 19.66 | 1.5 |
| 05/21 | 800 | 801 | 797 | 797 | -1.12% | 8,200 | 36億9986万 | -4.55% | 19.73 | 1.51 |
| 05/20 | 808 | 808 | 800 | 806 | +0.37% | 2,500 | 37億4164万 | -3.7% | 19.96 | 1.52 |
| 05/19 | 806 | 806 | 800 | 803 | 0% | 2,500 | 37億2771万 | -4.29% | 19.88 | 1.52 |
| 05/18 | 806 | 818 | 800 | 803 | -0.37% | 3,800 | 37億2771万 | -4.4% | 19.88 | 1.52 |
| 05/15 | 818 | 818 | 806 | 806 | -1.71% | 3,400 | 37億4164万 | -4.28% | 19.96 | 1.52 |
| 05/14 | 827 | 827 | 820 | 820 | -0.97% | 2,200 | 38億663万 | -2.73% | 20.3 | 1.55 |
| 05/13 | 836 | 836 | 828 | 828 | -0.84% | 1,700 | 38億4377万 | -1.9% | 20.5 | 1.57 |
| 05/12 | 843 | 843 | 835 | 835 | -0.95% | 1,200 | 38億7627万 | -1.07% | 20.67 | 1.58 |
| 05/11 | 855 | 855 | 839 | 843 | -0.82% | 900 | 39億1340万 | -0.24% | 20.87 | 1.59 |
| 05/08 | 830 | 851 | 830 | 850 | +1.19% | 1,700 | 39億4590万 | +0.71% | 21.04 | 1.61 |
| 05/07 | 838 | 840 | 832 | 840 | +0.36% | 2,000 | 38億9948万 | -0.36% | 20.8 | 1.59 |
| 05/01 | 831 | 843 | 830 | 837 | +0.24% | 2,100 | 38億8555万 | -0.95% | 20.72 | 1.58 |
| 04/30 | 840 | 844 | 835 | 835 | -1.42% | 1,500 | 38億7627万 | -1.3% | 20.67 | 1.58 |
| 04/28 | 838 | 847 | 836 | 847 | 0% | 800 | 39億3197万 | -0.12% | 20.97 | 1.6 |
| 04/27 | 846 | 847 | 840 | 847 | +0.12% | 700 | 39億3197万 | -0.12% | 20.97 | 1.6 |
| 04/24 | 854 | 865 | 846 | 846 | -0.94% | 1,200 | 39億2733万 | -0.35% | 20.95 | 1.6 |
| 04/23 | 853 | 860 | 853 | 854 | +0.12% | 900 | 39億6447万 | +0.47% | 21.14 | 1.61 |
| 04/22 | 853 | 853 | 853 | 853 | -0.35% | 500 | 39億5983万 | +0.24% | 21.12 | 1.61 |
| 04/21 | 860 | 860 | 856 | 856 | -0.23% | 800 | 39億7375万 | +0.47% | 21.19 | 1.62 |
| 04/20 | 856 | 858 | 856 | 858 | +0.82% | 800 | 39億8304万 | +0.59% | 21.24 | 1.62 |
| 04/17 | 850 | 855 | 846 | 851 | +0.12% | 1,900 | 39億5054万 | -0.23% | 21.07 | 1.61 |
| 04/16 | 840 | 850 | 838 | 850 | +1.19% | 1,900 | 39億4590万 | -0.47% | 21.04 | 1.61 |
| 04/15 | 837 | 841 | 837 | 840 | -0.12% | 1,100 | 38億9948万 | -1.75% | 20.8 | 1.59 |
| 04/14 | 840 | 842 | 840 | 841 | +0.12% | 600 | 39億412万 | -1.75% | 20.82 | 1.59 |
| 04/13 | 844 | 850 | 840 | 840 | -0.47% | 1,100 | 38億9948万 | -1.87% | 20.8 | 1.59 |
| 04/10 | 833 | 844 | 833 | 844 | +0.6% | 1,700 | 39億1805万 | -1.52% | 20.9 | 1.6 |
| 04/09 | 850 | 850 | 838 | 839 | -0.12% | 2,800 | 38億9483万 | -2.21% | 20.77 | 1.59 |
| 04/08 | 840 | 843 | 840 | 840 | 0% | 1,300 | 38億9948万 | -2.21% | 20.8 | 1.59 |
| 04/07 | 841 | 841 | 838 | 840 | -0.36% | 1,100 | 38億9948万 | -2.33% | 20.8 | 1.59 |
| 04/06 | 848 | 848 | 839 | 843 | +0.6% | 1,200 | 39億1340万 | -2.2% | 20.87 | 1.59 |
| 04/03 | 837 | 845 | 834 | 838 | -0.59% | 800 | 38億9019万 | -3.01% | 20.75 | 1.58 |
| 04/02 | 840 | 843 | 833 | 843 | +0.48% | 800 | 39億1340万 | -2.66% | 20.87 | 1.59 |
| 04/01 | 843 | 846 | 831 | 839 | +0.84% | 1,700 | 38億9483万 | -3.23% | 20.77 | 1.59 |
| 03/31 | 827 | 832 | 827 | 832 | +0.85% | 600 | 38億6234万 | -4.26% | 25.4 | 1.57 |
| 03/30 | 842 | 842 | 821 | 825 | -6.46% | 4,900 | 38億2984万 | -5.28% | 25.29 | 1.57 |
| 03/27 | 886 | 886 | 875 | 882 | +0.68% | 2,900 | 40億9445万 | +1.03% | 27.04 | 1.67 |
| 03/26 | 871 | 887 | 870 | 876 | +0.57% | 1,900 | 40億6660万 | +0.34% | 26.86 | 1.66 |
| 03/25 | 860 | 871 | 859 | 871 | +1.28% | 1,100 | 40億4339万 | -0.34% | 26.7 | 1.65 |
| 03/24 | 873 | 873 | 860 | 860 | -0.12% | 1,000 | 39億9215万 | -1.6% | 26.36 | 1.63 |
| 03/23 | 879 | 879 | 860 | 861 | -1.15% | 2,600 | 39億9679万 | -1.49% | 26.39 | 1.63 |
| 03/19 | 870 | 876 | 867 | 871 | -0.11% | 500 | 40億4321万 | -0.46% | 26.7 | 1.65 |
| 03/18 | 883 | 883 | 872 | 872 | -1.13% | 400 | 40億4785万 | -0.34% | 26.73 | 1.66 |
| 03/17 | 882 | 885 | 862 | 882 | +0.57% | 1,300 | 40億9427万 | +0.68% | 27.04 | 1.67 |
| 03/16 | 875 | 884 | 853 | 877 | +0.23% | 2,600 | 40億7106万 | +0.11% | 26.88 | 1.67 |
| 03/13 | 880 | 880 | 875 | 875 | -0.57% | 500 | 40億6178万 | -0.11% | 26.82 | 1.66 |
| 03/12 | 876 | 888 | 875 | 880 | +1.15% | 1,800 | 40億8499万 | +0.34% | 26.98 | 1.67 |
| 03/11 | 864 | 883 | 864 | 870 | +1.87% | 3,200 | 40億3857万 | -0.8% | 26.67 | 1.65 |
| 03/10 | 852 | 862 | 852 | 854 | +0.47% | 500 | 39億6430万 | -2.62% | 26.18 | 1.62 |
| 03/09 | 862 | 862 | 847 | 850 | -1.39% | 3,000 | 39億4573万 | -3.08% | 26.06 | 1.61 |
| 03/06 | 868 | 868 | 861 | 862 | 0% | 700 | 40億143万 | -1.71% | 26.43 | 1.64 |
| 03/05 | 863 | 868 | 862 | 862 | -0.12% | 500 | 40億143万 | -1.71% | 26.43 | 1.64 |
| 03/04 | 882 | 882 | 851 | 863 | -2.15% | 3,900 | 40億608万 | -1.6% | 26.46 | 1.64 |
| 03/03 | 889 | 889 | 876 | 882 | -0.79% | 2,000 | 40億9427万 | +0.57% | 27.04 | 1.67 |
| 03/02 | 880 | 890 | 873 | 889 | +0.45% | 2,100 | 41億2677万 | +1.48% | 27.25 | 1.69 |
| 02/27 | 888 | 898 | 876 | 885 | +0.68% | 3,600 | 41億820万 | +1.14% | 27.13 | 1.68 |
| 02/26 | 888 | 890 | 878 | 879 | -1.01% | 2,700 | 40億8035万 | +0.69% | 26.95 | 1.67 |
| 02/25 | 881 | 888 | 881 | 888 | +0.68% | 1,100 | 41億2213万 | +1.83% | 27.22 | 1.69 |
| 02/24 | 889 | 890 | 882 | 882 | +0.23% | 2,300 | 40億9427万 | +1.38% | 27.04 | 1.67 |
| 02/20 | 880 | 880 | 878 | 880 | 0% | 1,100 | 40億7777万 | +1.38% | 26.93 | 1.67 |
| 02/19 | 886 | 886 | 880 | 880 | -0.68% | 900 | 40億7777万 | +1.62% | 26.93 | 1.67 |
| 02/18 | 888 | 888 | 878 | 886 | +1.03% | 3,200 | 41億558万 | +2.67% | 27.11 | 1.68 |
| 02/17 | 880 | 885 | 877 | 877 | -0.9% | 1,300 | 40億6387万 | +1.86% | 26.84 | 1.66 |
| 02/16 | 870 | 885 | 870 | 885 | +1.72% | 4,800 | 41億94万 | +3.15% | 27.08 | 1.68 |
| 02/13 | 870 | 879 | 870 | 870 | 0% | 3,000 | 40億3144万 | +1.64% | 26.62 | 1.65 |
| 02/12 | 881 | 881 | 870 | 870 | -1.25% | 2,600 | 40億3144万 | +1.87% | 26.62 | 1.65 |
| 02/10 | 888 | 890 | 881 | 881 | -0.79% | 1,800 | 40億8241万 | +3.53% | 26.96 | 1.67 |
| 02/09 | 890 | 890 | 880 | 888 | +0.57% | 1,800 | 41億1484万 | +4.47% | 27.17 | 1.68 |
| 02/06 | 888 | 889 | 883 | 883 | -0.56% | 1,800 | 40億9168万 | +4.13% | 27.02 | 1.67 |
| 02/05 | 894 | 894 | 888 | 888 | -0.67% | 1,900 | 41億1484万 | +4.96% | 27.17 | 1.68 |
| 02/04 | 884 | 894 | 884 | 894 | +1.25% | 1,700 | 41億4265万 | +6.05% | 27.36 | 1.69 |
| 02/03 | 879 | 883 | 879 | 883 | +1.26% | 1,400 | 40億9168万 | +5.12% | 27.02 | 1.67 |
| 02/02 | 872 | 872 | 864 | 872 | +1.63% | 1,800 | 40億4070万 | +4.06% | 26.68 | 1.65 |
| 01/30 | 853 | 858 | 846 | 858 | +1.42% | 1,500 | 39億7583万 | +2.51% | 26.26 | 1.63 |
| 01/29 | 854 | 854 | 845 | 846 | -1.4% | 1,300 | 39億2022万 | +1.2% | 25.89 | 1.6 |
| 01/28 | 864 | 864 | 858 | 858 | -0.69% | 800 | 39億7583万 | +2.63% | 26.26 | 1.63 |
| 01/27 | 870 | 872 | 864 | 864 | 0% | 1,000 | 40億363万 | +3.35% | 26.44 | 1.64 |
| 01/26 | 870 | 871 | 862 | 864 | +0.35% | 1,300 | 40億363万 | +3.35% | 26.44 | 1.64 |
| 01/23 | 849 | 861 | 849 | 861 | +1.41% | 2,500 | 39億8973万 | +2.87% | 26.35 | 1.63 |
| 01/22 | 849 | 854 | 849 | 849 | 0% | 2,700 | 39億3413万 | +1.43% | 25.98 | 1.61 |
| 01/21 | 851 | 851 | 842 | 849 | +0.59% | 3,400 | 39億3353万 | +1.43% | 25.98 | 1.61 |
| 01/20 | 847 | 851 | 844 | 844 | +0.36% | 3,300 | 39億1037万 | +0.72% | 25.82 | 1.6 |
| 01/19 | 827 | 847 | 827 | 841 | +1.69% | 4,100 | 38億9647万 | +0.24% | 25.73 | 1.59 |
| 01/16 | 823 | 827 | 823 | 827 | +0.24% | 1,800 | 38億3160万 | -1.66% | 25.3 | 1.57 |
| 01/15 | 821 | 827 | 821 | 825 | +0.49% | 2,600 | 38億2234万 | -2.14% | 25.24 | 1.56 |
| 01/14 | 820 | 822 | 820 | 821 | +0.12% | 2,100 | 38億380万 | -2.84% | 25.12 | 1.56 |
| 01/13 | 826 | 826 | 819 | 820 | 0% | 3,300 | 37億9917万 | -3.19% | 25.09 | 1.55 |
| 01/09 | 820 | 820 | 818 | 820 | 0% | 2,700 | 37億9917万 | -3.53% | 25.09 | 1.55 |
| 01/08 | 820 | 820 | 812 | 820 | 0% | 2,400 | 37億9917万 | -3.76% | 25.09 | 1.55 |
| 01/07 | 805 | 820 | 801 | 820 | +1.23% | 4,500 | 37億9917万 | -4.09% | 25.09 | 1.55 |
| 01/06 | 830 | 830 | 790 | 810 | -2.76% | 29,900 | 37億5284万 | -5.59% | 24.78 | 1.53 |
| 01/05 | 838 | 840 | 830 | 833 | -0.6% | 5,100 | 38億5940万 | -3.25% | 25.49 | 1.58 |
| 2025 | ||||||||||
| 12/30 | 833 | 838 | 833 | 838 | +0.6% | 1,000 | 38億8257万 | -2.9% | 25.77 | 1.62 |
| 12/29 | 823 | 833 | 823 | 833 | +1.22% | 2,300 | 38億5940万 | -3.81% | 25.62 | 1.61 |
| 12/26 | 823 | 825 | 822 | 823 | -0.6% | 7,300 | 38億1307万 | -5.18% | 25.31 | 1.59 |
| 12/25 | 832 | 832 | 826 | 828 | -0.36% | 6,100 | 38億3623万 | -4.83% | 25.46 | 1.6 |
| 12/24 | 830 | 832 | 822 | 831 | +0.12% | 8,300 | 38億5013万 | -4.7% | 25.55 | 1.6 |
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 | 780 2026/5/27 | 6,100 | 36億2094万 | -5.57% 826 | |||
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）
- 2026/05/27 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
708円（2025/04/09） - 10%（1.1倍）
780円（5/27）
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。
