日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/23	753	755	751	755	0%	800	-	-4.67%
10/22	761	761	755	755	-0.79%	700	-	-4.79%
10/21	763	763	759	761	-0.26%	1,800	-	-4.16%
10/20	760	763	760	763	+0.39%	1,200	-	-3.9%
10/19	760	764	760	760	-0.52%	1,400	-	-4.4%
10/16	762	765	761	764	0%	1,400	-	-4.02%
10/15	760	768	760	764	-0.26%	1,100	-	-4.02%
10/14	771	771	763	766	-0.65%	1,000	-	-3.89%
10/13	775	776	770	771	-0.64%	1,800	-	-3.26%
10/09	774	776	761	776	-0.77%	3,200	-	-2.63%
10/08	788	788	782	782	-1.88%	400	-	-1.88%
10/07	800	800	791	797	-0.38%	2,100	-	0%
10/06	801	801	800	800	-0.25%	1,500	-	+0.5%
10/05	802	810	802	802	-1.23%	1,100	-	+0.88%
10/02	805	817	803	812	+1.12%	1,200	-	+2.27%
10/01	810	810	803	803	-1.71%	600	-	+1.26%
09/30	818	818	803	817	+1.74%	600	-	+3.16%
09/29	834	845	792	803	-7.06%	4,700	-	+1.52%
09/28	843	878	842	864	+3.6%	10,100	-	+9.23%
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	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/13	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）11:30 事業計画及び成長可能性に関する事項
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%

フーディソン（7114）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート