フィデア HD（8713）の時価総額の推移
- 2010年3月31日
- 307億5321万
- 2011年3月31日
- 400億9443万
- 2012年3月30日
- 377億3593万
- 2013年3月29日
- 402億6289万
- 2014年3月31日
- 279億7324万
- 2015年3月31日
- 322億3345万
- 2016年3月31日
- 305億9549万
- 2017年3月31日
- 375億4550万
- 2018年3月30日
- 351億9084万
- 2019年3月29日
- 237億6250万
- 2020年3月31日
- 185億187万
- 2021年3月31日
- 248億5036万
- 2022年3月31日
- 230億7247万
- 2023年3月31日
- 240億7421万
- 2024年3月29日
- 289億1345万
- 2025年3月31日
- 273億7799万
- 2026年3月31日
- 335億149万
2025/12/19～2026/05/22
株価＆時価総額の推移
| 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 | ||||||||||
| 05/22 | 2,000 | 2,023 | 1,989 | 2,011 | +0.6% | 49,000 | 364億8380万 | +2.45% | 11.35 | 0.42 |
| 05/21 | 1,977 | 2,020 | 1,963 | 1,999 | +2.36% | 56,700 | 362億6610万 | +1.99% | 11.28 | 0.42 |
| 05/20 | 1,962 | 1,982 | 1,930 | 1,953 | -0.36% | 47,200 | 354億3156万 | -0.2% | 11.02 | 0.41 |
| 05/19 | 1,952 | 1,987 | 1,944 | 1,960 | +2.3% | 51,900 | 355億5855万 | +0.15% | 11.06 | 0.41 |
| 05/18 | 1,952 | 1,952 | 1,901 | 1,916 | -1.44% | 79,100 | 347億6030万 | -2.15% | 10.81 | 0.4 |
| 05/15 | 2,033 | 2,111 | 1,904 | 1,944 | -3.19% | 177,700 | 352億6828万 | -0.77% | 10.97 | 0.41 |
| 05/14 | 2,004 | 2,011 | 1,984 | 2,008 | -0.35% | 58,000 | 364億2938万 | +2.55% | 11.33 | 0.42 |
| 05/13 | 2,018 | 2,038 | 2,014 | 2,015 | +0.05% | 54,200 | 365億5637万 | +3.07% | 11.37 | 0.42 |
| 05/12 | 2,010 | 2,034 | 1,998 | 2,014 | +0.5% | 38,900 | 365億3823万 | +3.23% | 11.37 | 0.42 |
| 05/11 | 1,981 | 2,007 | 1,980 | 2,004 | +0.91% | 37,300 | 363億5681万 | +2.87% | 11.31 | 0.42 |
| 05/08 | 1,972 | 1,991 | 1,935 | 1,986 | -0.45% | 76,300 | 360億3025万 | +2.27% | 11.21 | 0.42 |
| 05/07 | 1,992 | 2,018 | 1,958 | 1,995 | +4.12% | 76,100 | 361億9353万 | +2.94% | 11.26 | 0.42 |
| 05/01 | 1,899 | 1,920 | 1,884 | 1,916 | +0.37% | 31,800 | 347億6030万 | -1.03% | 10.81 | 0.4 |
| 04/30 | 1,945 | 1,945 | 1,891 | 1,909 | -3.39% | 55,000 | 346億3331万 | -1.45% | 10.77 | 0.4 |
| 04/28 | 1,875 | 1,976 | 1,875 | 1,976 | +5.39% | 85,400 | 358億4883万 | +1.86% | 11.15 | 0.42 |
| 04/27 | 1,885 | 1,891 | 1,868 | 1,875 | -0.9% | 32,400 | 340億1647万 | -3.2% | 10.58 | 0.4 |
| 04/24 | 1,895 | 1,908 | 1,870 | 1,892 | -0.42% | 67,600 | 343億2489万 | -2.22% | 10.68 | 0.4 |
| 04/23 | 1,906 | 1,906 | 1,883 | 1,900 | -0.37% | 46,300 | 344億7003万 | -1.86% | 10.72 | 0.4 |
| 04/22 | 1,948 | 1,953 | 1,906 | 1,907 | -2.8% | 53,900 | 345億9702万 | -1.65% | 10.76 | 0.4 |
| 04/21 | 2,007 | 2,015 | 1,955 | 1,962 | -2.24% | 152,400 | 355億9484万 | +1.19% | 11.07 | 0.41 |
| 04/20 | 2,033 | 2,034 | 2,007 | 2,007 | -0.79% | 46,400 | 364億1123万 | +3.56% | 11.33 | 0.42 |
| 04/17 | 2,003 | 2,028 | 1,996 | 2,023 | +0.9% | 62,900 | 367億151万 | +4.55% | 11.42 | 0.43 |
| 04/16 | 1,979 | 2,009 | 1,976 | 2,005 | +2.14% | 57,300 | 363億7495万 | +3.83% | 11.32 | 0.42 |
| 04/15 | 1,954 | 1,979 | 1,945 | 1,963 | +1.97% | 50,000 | 356億1298万 | +1.71% | 11.08 | 0.41 |
| 04/14 | 1,950 | 1,950 | 1,916 | 1,925 | -0.57% | 44,600 | 349億2358万 | -0.31% | 10.86 | 0.41 |
| 04/13 | 1,927 | 1,957 | 1,920 | 1,936 | -0.31% | 35,000 | 351億2314万 | +0.26% | 10.93 | 0.41 |
| 04/10 | 1,970 | 1,992 | 1,936 | 1,942 | -0.46% | 42,100 | 352億3200万 | +0.41% | 10.96 | 0.41 |
| 04/09 | 1,998 | 1,998 | 1,950 | 1,951 | -1.22% | 52,300 | 353億9528万 | +0.77% | 11.01 | 0.41 |
| 04/08 | 1,997 | 2,013 | 1,972 | 1,975 | +1.28% | 66,400 | 358億3069万 | +2.12% | 11.15 | 0.42 |
| 04/07 | 1,938 | 1,968 | 1,934 | 1,950 | +1.25% | 31,200 | 353億7713万 | +0.72% | 11.01 | 0.41 |
| 04/06 | 1,922 | 1,936 | 1,922 | 1,926 | +0.89% | 23,700 | 349億4172万 | -0.82% | 10.87 | 0.41 |
| 04/03 | 1,933 | 1,946 | 1,909 | 1,909 | -0.62% | 23,300 | 346億3331万 | -2.2% | 10.77 | 0.4 |
| 04/02 | 1,965 | 1,994 | 1,912 | 1,921 | -1.54% | 53,000 | 348億5101万 | -2.04% | 10.84 | 0.4 |
| 04/01 | 1,932 | 1,951 | 1,914 | 1,951 | +5.18% | 62,300 | 353億9528万 | -0.86% | 11.01 | 0.41 |
| 03/31 | 1,850 | 1,903 | 1,850 | 1,855 | -1.28% | 51,000 | 336億5363万 | -6.12% | 8.12 | 0.39 |
| 03/30 | 1,840 | 1,886 | 1,822 | 1,879 | -3.99% | 93,300 | 340億8904万 | -5.53% | 8.22 | 0.4 |
| 03/27 | 1,923 | 1,965 | 1,923 | 1,957 | +1.19% | 70,800 | 355億413万 | -2.25% | 8.56 | 0.41 |
| 03/26 | 1,983 | 1,998 | 1,912 | 1,934 | -1.73% | 38,300 | 350億8686万 | -3.78% | 8.46 | 0.41 |
| 03/25 | 1,944 | 1,972 | 1,944 | 1,968 | +3.36% | 62,200 | 357億369万 | -2.43% | 8.61 | 0.41 |
| 03/24 | 1,906 | 1,916 | 1,890 | 1,904 | +3.42% | 56,600 | 345億4260万 | -5.98% | 8.33 | 0.4 |
| 03/23 | 1,872 | 1,872 | 1,824 | 1,841 | -3.61% | 86,200 | 333億9964万 | -9.62% | 8.05 | 0.39 |
| 03/19 | 1,938 | 1,944 | 1,910 | 1,910 | -3.09% | 52,300 | 346億5145万 | -7.06% | 8.36 | 0.4 |
| 03/18 | 1,942 | 1,972 | 1,942 | 1,971 | +2.55% | 39,600 | 357億5812万 | -4.69% | 8.62 | 0.42 |
| 03/17 | 1,940 | 1,960 | 1,915 | 1,922 | -0.05% | 28,300 | 348億6915万 | -7.51% | 8.41 | 0.4 |
| 03/16 | 1,916 | 1,928 | 1,905 | 1,923 | -0.21% | 42,300 | 348億8730万 | -7.9% | 8.41 | 0.41 |
| 03/13 | 1,907 | 1,950 | 1,907 | 1,927 | +0.1% | 58,800 | 349億5986万 | -8.11% | 8.43 | 0.41 |
| 03/12 | 1,970 | 1,976 | 1,917 | 1,925 | -3.12% | 70,500 | 349億2358万 | -8.51% | 8.42 | 0.41 |
| 03/11 | 2,020 | 2,035 | 1,987 | 1,987 | -0.55% | 46,500 | 360億4839万 | -5.78% | 8.69 | 0.42 |
| 03/10 | 1,958 | 2,006 | 1,944 | 1,998 | +4.17% | 58,900 | 362億4795万 | -5.22% | 8.74 | 0.42 |
| 03/09 | 1,869 | 1,930 | 1,860 | 1,918 | -4% | 90,300 | 347億9658万 | -9.01% | 8.39 | 0.4 |
| 03/06 | 1,963 | 2,005 | 1,952 | 1,998 | -0.55% | 77,800 | 362億4795万 | -5.35% | 8.74 | 0.42 |
| 03/05 | 1,969 | 2,020 | 1,954 | 2,009 | +5.85% | 113,400 | 364億4752万 | -4.74% | 8.79 | 0.42 |
| 03/04 | 1,965 | 1,979 | 1,850 | 1,898 | -6.5% | 172,600 | 344億3374万 | -9.96% | 8.3 | 0.4 |
| 03/03 | 2,060 | 2,094 | 2,030 | 2,030 | -2.68% | 113,000 | 368億2850万 | -3.88% | 8.88 | 0.43 |
| 03/02 | 2,091 | 2,112 | 2,055 | 2,086 | -4.75% | 142,700 | 378億4446万 | -1.28% | 9.13 | 0.44 |
| 02/27 | 2,149 | 2,197 | 2,149 | 2,190 | +2.67% | 70,300 | 397億3124万 | +3.74% | 9.58 | 0.46 |
| 02/26 | 2,113 | 2,142 | 2,106 | 2,133 | +2.16% | 61,300 | 386億9714万 | +1.43% | 9.33 | 0.45 |
| 02/25 | 2,142 | 2,142 | 2,086 | 2,088 | -3.11% | 135,400 | 378億8075万 | -0.52% | 9.14 | 0.44 |
| 02/24 | 2,177 | 2,177 | 2,110 | 2,155 | -1.33% | 77,600 | 390億9627万 | +2.72% | 9.43 | 0.45 |
| 02/20 | 2,184 | 2,192 | 2,168 | 2,184 | -0.41% | 49,800 | 396億2239万 | +4.25% | 9.56 | 0.46 |
| 02/19 | 2,164 | 2,204 | 2,151 | 2,193 | +1.76% | 97,600 | 397億8567万 | +4.93% | 9.59 | 0.46 |
| 02/18 | 2,150 | 2,170 | 2,137 | 2,155 | +1.75% | 43,100 | 390億9627万 | +3.41% | 9.43 | 0.45 |
| 02/17 | 2,164 | 2,179 | 2,118 | 2,118 | -2.13% | 103,100 | 384億2501万 | +1.83% | 9.27 | 0.45 |
| 02/16 | 2,197 | 2,197 | 2,139 | 2,164 | -1.59% | 142,600 | 392億5955万 | +4.24% | 9.47 | 0.46 |
| 02/13 | 2,278 | 2,278 | 2,180 | 2,199 | -4.22% | 195,400 | 398億9452万 | +6.28% | 9.62 | 0.46 |
| 02/12 | 2,240 | 2,296 | 2,235 | 2,296 | +2.59% | 109,200 | 416億5431万 | +11.46% | 10.05 | 0.48 |
| 02/10 | 2,231 | 2,249 | 2,224 | 2,238 | +0.67% | 50,800 | 406億206万 | +9.38% | 9.79 | 0.47 |
| 02/09 | 2,221 | 2,233 | 2,186 | 2,223 | +2.3% | 98,200 | 403億2993万 | +9.35% | 9.73 | 0.47 |
| 02/06 | 2,152 | 2,173 | 2,125 | 2,173 | +0.98% | 80,400 | 394億2283万 | +7.57% | 9.51 | 0.46 |
| 02/05 | 2,100 | 2,167 | 2,090 | 2,152 | +3.26% | 118,000 | 390億4184万 | +7.12% | 9.42 | 0.45 |
| 02/04 | 2,056 | 2,089 | 2,049 | 2,084 | +1.71% | 73,300 | 378億818万 | +4.36% | 9.12 | 0.44 |
| 02/03 | 1,999 | 2,050 | 1,982 | 2,049 | +4.27% | 83,300 | 371億7320万 | +3.02% | 8.96 | 0.43 |
| 02/02 | 2,011 | 2,034 | 1,960 | 1,965 | -1.85% | 82,500 | 356億4926万 | -0.86% | 8.6 | 0.41 |
| 01/30 | 1,992 | 2,005 | 1,974 | 2,002 | +0.91% | 57,900 | 363億2052万 | +1.21% | 8.76 | 0.42 |
| 01/29 | 1,950 | 1,987 | 1,934 | 1,984 | +1.64% | 58,100 | 359億9397万 | +0.61% | 8.68 | 0.42 |
| 01/28 | 1,977 | 1,977 | 1,947 | 1,952 | -2.11% | 66,900 | 354億1342万 | -0.71% | 8.54 | 0.41 |
| 01/27 | 1,990 | 1,995 | 1,965 | 1,994 | +0.05% | 83,300 | 361億7539万 | +1.73% | 8.72 | 0.42 |
| 01/26 | 2,029 | 2,029 | 1,993 | 1,993 | -3.35% | 82,000 | 361億5724万 | +2.15% | 8.72 | 0.42 |
| 01/23 | 2,020 | 2,070 | 2,020 | 2,062 | +2.18% | 60,700 | 374億905万 | +6.12% | 9.02 | 0.43 |
| 01/22 | 2,010 | 2,037 | 2,010 | 2,018 | +1.2% | 77,800 | 366億1080万 | +4.34% | 8.83 | 0.43 |
| 01/21 | 1,990 | 1,997 | 1,963 | 1,994 | -2.16% | 109,100 | 361億7539万 | +3.58% | 8.72 | 0.42 |
| 01/20 | 2,058 | 2,058 | 2,029 | 2,038 | -1.02% | 63,800 | 369億7364万 | +6.42% | 8.92 | 0.43 |
| 01/19 | 2,089 | 2,089 | 2,040 | 2,059 | -1.06% | 66,300 | 373億5462万 | +8.08% | 9.01 | 0.43 |
| 01/16 | 2,069 | 2,086 | 2,059 | 2,081 | +0.43% | 56,600 | 377億5375万 | +9.93% | 9.1 | 0.44 |
| 01/15 | 2,052 | 2,092 | 2,052 | 2,072 | +1.22% | 136,900 | 375億9047万 | +10.21% | 9.07 | 0.44 |
| 01/14 | 2,049 | 2,067 | 2,029 | 2,047 | +0.15% | 80,600 | 371億3692万 | +9.58% | 8.96 | 0.43 |
| 01/13 | 2,068 | 2,068 | 2,025 | 2,044 | +1.04% | 96,000 | 370億8249万 | +10.01% | 8.94 | 0.43 |
| 01/09 | 2,000 | 2,025 | 1,996 | 2,023 | +2.07% | 93,100 | 367億151万 | +9.59% | 8.85 | 0.43 |
| 01/08 | 1,965 | 2,006 | 1,963 | 1,982 | +0.97% | 74,900 | 359億5768万 | +7.95% | 8.67 | 0.42 |
| 01/07 | 1,952 | 1,983 | 1,946 | 1,963 | 0% | 63,800 | 356億1298万 | +7.33% | 8.59 | 0.41 |
| 01/06 | 1,930 | 1,966 | 1,927 | 1,963 | +3.1% | 75,300 | 356億1298万 | +7.86% | 8.59 | 0.41 |
| 01/05 | 1,904 | 1,926 | 1,901 | 1,904 | +0.11% | 67,500 | 345億4260万 | +5.14% | 8.33 | 0.4 |
| 2025 | ||||||||||
| 12/30 | 1,888 | 1,919 | 1,880 | 1,902 | +0.74% | 70,500 | 345億631万 | +5.37% | 8.32 | 0.4 |
| 12/29 | 1,871 | 1,889 | 1,863 | 1,888 | +0.91% | 49,100 | 342億5232万 | +5.01% | 8.26 | 0.4 |
| 12/26 | 1,879 | 1,885 | 1,859 | 1,871 | +0.05% | 77,700 | 339億4391万 | +4.47% | 8.19 | 0.39 |
| 12/25 | 1,884 | 1,884 | 1,866 | 1,870 | -0.21% | 51,700 | 339億2576万 | +4.94% | 8.18 | 0.39 |
| 12/24 | 1,873 | 1,893 | 1,871 | 1,874 | -0.16% | 54,300 | 339億9833万 | +5.7% | 8.2 | 0.39 |
| 12/23 | 1,840 | 1,882 | 1,838 | 1,877 | +2.12% | 62,500 | 340億5276万 | +6.47% | 8.21 | 0.4 |
| 12/22 | 1,850 | 1,855 | 1,838 | 1,838 | +0.11% | 58,900 | 333億4522万 | +4.73% | 8.04 | 0.39 |
| 12/19 | 1,791 | 1,836 | 1,791 | 1,836 | +2.23% | 68,500 | 333億893万 | +4.97% | 8.03 | 0.39 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 2,050 205 10/19 | 1,080 108 10/2 | 404,550 4,045,500 10/19 | - | - | 307億5321万 3/31 |
| 2011年 3月期 | 2,850 285 2/23 | 1,450 145 5/21 | 46,010 460,100 3/11 | 408億8724万 | 208億228万 | 400億9443万 3/31 |
| 2012年 3月期 | 2,410 241 3/14 | 1,590 159 6/17 159 6/15 | 59,640 596,400 6/22 | 345億7482万 | 228億1077万 | 377億3593万 3/30 |
| 2013年 3月期 | 2,490 249 3/22 | 1,230 123 5/31 | 204,000 2,040,000 5/31 | 357億2253万 | 176億4607万 | 402億6289万 3/29 |
| 2014年 3月期 | 2,850 285 5/22 285 5/21 | 1,800 180 2/4 | 149,800 1,498,000 1/17 | 408億8724万 | 258億2368万 | 279億7324万 3/31 |
| 2015年 3月期 | 2,490 249 2/27 | 1,760 176 4/11 | 113,770 1,137,700 2/23 | 368億2128万 | 252億4982万 | 322億3345万 3/31 |
| 2016年 3月期 | 3,120 312 6/2 | 1,660 166 2/12 | 504,480 5,044,800 6/3 | 464億4339万 | 286億9752万 | 305億9549万 3/31 |
| 2017年 3月期 | 2,270 227 12/19 | 1,280 128 7/8 128 7/7 他2件 | 424,750 4,247,500 10/28 | 411億8261万 | 232億2191万 | 375億4550万 3/31 |
| 2018年 3月期 | 2,220 222 5/11 | 1,770 177 8/29 177 8/18 | 126,960 1,269,600 5/16 | 402億7551万 | 321億1155万 | 351億9084万 3/30 |
| 2019年 3月期 | 1,990 199 4/24 | 1,260 126 12/25 | 415,270 4,152,700 10/26 | 361億282万 | 228億5907万 | 237億6250万 3/29 |
| 2020年 3月期 | 1,400 140 12/30 140 12/27 他3件 | 830 83 3/17 | 144,480 1,444,800 9/9 | 253億9897万 | 150億5796万 | 185億187万 3/31 |
| 2021年 3月期 | 1,660 166 3/19 | 880 88 4/3 | 620,320 6,203,200 9/4 | 301億1592万 | 159億6506万 | 248億5036万 3/31 |
| 2022年 3月期 | 1,493 1/12 | 1,145 11/9 | 333,810 3,338,100 7/2 | 270億8618万 | 207億7272万 | 230億7247万 3/31 |
| 2023年 3月期 | 1,573 3/9 3/1 | 1,224 5/20 | 228,700 3/14 | 285億3755万 | 222億595万 | 240億7421万 3/31 |
| 2024年 3月期 | 1,729 9/22 | 1,294 6/1 | 154,300 3/8 | 313億6772万 | 234億7590万 | 289億1345万 3/29 |
| 2025年 3月期 | 1,670 6/3 5/31 | 1,270 8/5 | 217,800 8/5 | 302億9734万 | 230億4049万 | 273億7799万 3/31 |
| 2026年 3月期 | 2,296 2/12 | 1,221 4/7 | 200,500 10/29 | 416億5431万 | 221億5153万 | 335億149万 3/31 |
| 最新 | 2,011 2026/5/22 | 49,000 | 364億8380万 | |||
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。
