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
09/28	2,872	2,914	2,848	2,900	+1.01%	81,700	-	+3.98%	-	-
09/25	2,766	2,878	2,766	2,871	+4.36%	100,200	-	+3.31%	-	-
09/24	2,808	2,808	2,714	2,751	-2.24%	100,200	-	-0.86%	-	-
09/18	2,827	2,832	2,765	2,814	-0.07%	78,700	-	+1.48%	-	-
09/17	2,856	2,933	2,791	2,816	-1.09%	82,700	-	+1.81%	-	-
09/16	2,811	2,879	2,800	2,847	+2.01%	86,600	-	+3.23%	-	-
09/15	2,776	2,804	2,752	2,791	+0.54%	54,500	-	+1.75%	-	-
09/14	2,711	2,840	2,710	2,776	+0.76%	53,400	-	+1.72%	-	-
09/11	2,737	2,796	2,643	2,755	+0.62%	113,400	-	+1.44%	-	-
09/10	2,655	2,748	2,655	2,738	+2.55%	44,600	-	+1.6%	-	-
09/09	2,724	2,730	2,670	2,670	-2.02%	58,100	-	-0.11%	-	-
09/08	2,785	2,807	2,725	2,725	-3.47%	68,900	-	+2.75%	-	-
09/07	2,800	2,852	2,793	2,823	+0.21%	58,300	-	+7.34%	-	-
09/04	2,800	2,820	2,746	2,817	+0.21%	75,600	-	+8.22%	-	-
09/03	2,799	2,864	2,781	2,811	+0.72%	87,200	-	+9.12%	-	-
09/02	2,826	2,864	2,790	2,791	-2.41%	82,000	-	+9.45%	-	-
09/01	2,850	2,884	2,820	2,860	-0.69%	64,500	-	+13.27%	-	-
08/31	2,880	2,910	2,831	2,880	+0.07%	61,900	-	+15.34%	-	-
08/28	2,830	2,916	2,810	2,878	+1.48%	93,900	-	+16.61%	-	-
08/27	2,777	2,869	2,750	2,836	+3.65%	102,100	-	+16.37%	-	-
08/26	2,721	2,775	2,721	2,736	+1.18%	74,100	-	+13.67%	-	-
08/25	2,708	2,752	2,673	2,704	-0.15%	52,200	-	+13.57%	-	-
08/24	2,771	2,779	2,661	2,708	-1.24%	81,500	-	+15.09%	-	-
08/21	2,645	2,792	2,636	2,742	+2.47%	129,200	-	+17.68%	-	-
08/20	2,648	2,690	2,600	2,676	+0.6%	79,600	-	+16.05%	-	-
08/19	2,770	2,785	2,645	2,660	-3.97%	145,700	-	+16.51%	-	-
08/18	2,735	2,800	2,715	2,770	+2.4%	200,000	-	+22.57%	-	-
08/17	2,630	2,727	2,625	2,705	+2.85%	151,300	-	+21.3%	-	-
08/14	2,616	2,678	2,598	2,630	+0.08%	162,200	-	+19.33%	-	-
08/13	2,500	2,659	2,494	2,628	+6.1%	125,600	-	+20.5%	-	-
08/12	2,466	2,499	2,423	2,477	+2.06%	117,400	-	+14.84%	-	-
08/10	2,430	2,464	2,377	2,427	-1.1%	124,300	-	+13.46%	-	-
08/07	2,245	2,483	2,200	2,454	+9.55%	267,700	-	+15.65%	-	-
08/06	2,170	2,244	2,170	2,240	+3.23%	123,300	-	+6.46%	-	-
08/05	2,145	2,185	2,140	2,170	+1.17%	79,000	-	+3.68%	-	-
08/04	2,173	2,178	2,143	2,145	-1.47%	64,700	-	+2.93%	-	-
08/03	2,160	2,209	2,118	2,177	+0.79%	103,800	-	+4.87%	-	-
07/31	2,152	2,196	2,120	2,160	+0.65%	58,600	-	+4.6%	-	-
07/30	2,110	2,146	2,096	2,146	-0.09%	103,600	-	+4.38%	-	-
07/29	2,162	2,162	2,100	2,148	-0.65%	77,300	-	+4.99%	-	-
07/28	2,170	2,189	2,126	2,162	-0.69%	64,700	-	+6.08%	-	-
07/27	2,135	2,185	2,128	2,177	+2.11%	81,300	-	+7.29%	-	-
07/24	2,090	2,142	2,075	2,132	+1.04%	61,600	-	+5.54%	-	-
07/23	2,095	2,135	2,095	2,110	+0.72%	40,400	-	+4.66%	-	-
07/22	2,079	2,118	2,065	2,095	+0.87%	50,300	-	+4.18%	-	-
07/21	2,030	2,087	2,024	2,077	+3.33%	67,000	-	+3.44%	-	-
07/17	2,127	2,133	1,994	2,010	-5.5%	69,100	-	+0.2%	-	-
07/16	2,137	2,151	2,116	2,127	-0.42%	48,800	-	+5.98%	-	-
07/15	2,116	2,156	2,116	2,136	+1.28%	63,000	-	+6.69%	-	-
07/14	2,099	2,128	2,074	2,109	+1.44%	52,000	-	+5.61%	-	-
07/13	2,035	2,100	2,035	2,079	+2.21%	86,600	-	+4.32%	-	-
07/10	2,062	2,074	2,022	2,034	-0.2%	49,500	-	+2.31%	-	-
07/09	2,052	2,052	2,019	2,038	-1.12%	40,100	-	+2.67%	-	-
07/08	2,048	2,069	2,021	2,061	+1.28%	49,300	-	+4.04%	-	-
07/07	2,045	2,088	2,035	2,035	+0.54%	72,400	-	+3.04%	-	-
07/06	2,020	2,027	2,007	2,024	+0.95%	30,600	-	+2.69%	-	-
07/03	2,007	2,016	1,982	2,005	+0.35%	56,700	-	+1.93%	-	-
07/02	1,987	2,018	1,978	1,998	+1.58%	55,200	-	+1.73%	-	-
07/01	1,950	1,980	1,929	1,967	+0.87%	45,000	-	+0.2%	-	-
06/30	1,950	1,966	1,935	1,950	+0.21%	45,200	-	-0.66%	-	-
06/29	1,925	1,947	1,918	1,946	+1.88%	45,000	-	-0.97%	-	-
06/26	1,916	1,929	1,899	1,910	-0.31%	46,800	-	-2.85%	-	-
06/25	1,924	1,926	1,895	1,916	+0.47%	61,400	-	-2.74%	-	-
06/24	1,936	1,959	1,904	1,907	-1.45%	55,000	-	-3.39%	-	-
06/23	1,945	1,964	1,935	1,935	-0.67%	52,300	-	-2.03%	-	-
06/22	1,952	1,964	1,939	1,948	-0.26%	74,600	-	-1.42%	-	-
06/19	2,000	2,023	1,953	1,953	-3.46%	102,200	-	-1.11%	-	-
06/18	2,016	2,037	2,001	2,023	+1.15%	44,100	-	+2.43%	-	-
06/17	2,038	2,058	1,998	2,000	-0.4%	50,300	-	+1.32%	-	-
06/16	2,016	2,023	1,980	2,008	-0.59%	41,000	-	+1.67%	-	-
06/15	2,065	2,073	2,010	2,020	-0.88%	60,000	-	+2.28%	-	-
06/12	2,037	2,055	2,021	2,038	+1.19%	85,000	-	+3.24%	-	-
06/11	2,016	2,020	1,978	2,014	-0.05%	50,500	-	+2.13%	-	-
06/10	1,994	2,046	1,985	2,015	+1.15%	55,300	-	+2.18%	-	-
06/09	1,957	2,002	1,957	1,992	+1.89%	49,700	-	+1.22%	-	-
06/08	1,940	1,958	1,928	1,955	-0.05%	41,400	-	-0.46%	-	-
06/05	1,961	1,982	1,950	1,956	+0.77%	40,900	-	-0.46%	-	-
06/04	1,935	1,962	1,905	1,941	+0.52%	52,000	-	-1.07%	-	-
06/03	1,932	1,943	1,910	1,931	0%	47,000	-	-1.48%	-	-
06/02	1,908	1,935	1,883	1,931	+1.1%	75,200	-	-1.43%	-	-
06/01	1,944	1,948	1,910	1,910	-1.75%	80,800	-	-2.45%	-	-
05/29	1,959	1,990	1,944	1,944	-0.77%	50,800	-	-0.82%	-	-
05/28	1,970	1,970	1,936	1,959	-1.16%	63,700	-	-0.15%	-	-
05/27	1,981	1,985	1,952	1,982	-0.15%	56,900	-	+0.87%	-	-
05/26	1,971	2,000	1,940	1,985	+0.15%	49,400	-	+0.97%	-	-
05/25	2,006	2,010	1,973	1,982	-1.44%	54,800	-	+0.87%	-	-
05/22	2,000	2,023	1,989	2,011	+0.6%	49,000	-	+2.45%	-	-
05/21	1,977	2,020	1,963	1,999	+2.36%	56,700	-	+1.99%	-	-
05/20	1,962	1,982	1,930	1,953	-0.36%	47,200	-	-0.2%	-	-
05/19	1,952	1,987	1,944	1,960	+2.3%	51,900	-	+0.15%	-	-
05/18	1,952	1,952	1,901	1,916	-1.44%	79,100	-	-2.15%	-	-
05/15	2,033	2,111	1,904	1,944	-3.19%	177,700	-	-0.77%	-	-
05/14	2,004	2,011	1,984	2,008	-0.35%	58,000	-	+2.55%	-	-
05/13	2,018	2,038	2,014	2,015	+0.05%	54,200	-	+3.07%	-	-
05/12	2,010	2,034	1,998	2,014	+0.5%	38,900	-	+3.23%	-	-
05/11	1,981	2,007	1,980	2,004	+0.91%	37,300	-	+2.87%	-	-
05/08	1,972	1,991	1,935	1,986	-0.45%	76,300	-	+2.27%	-	-
05/07	1,992	2,018	1,958	1,995	+4.12%	76,100	-	+2.94%	-	-
05/01	1,899	1,920	1,884	1,916	+0.37%	31,800	-	-1.03%	-	-
04/30	1,945	1,945	1,891	1,909	-3.39%	55,000	-	-1.45%	-	-

年初来

年度	株価		出来高	時価総額
年度	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	2,900 2026/9/28		81,700	526億1215万

フィデア HD（8713）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート