日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/28	1,477	1,480	1,469	1,480	+1.3%	29,000	268億5034万	+1.93%
04/25	12:30 子会社である株式会社荘内銀行の本店所在地変更のお知らせ
04/25	1,474	1,482	1,459	1,461	-0.75%	24,000	265億564万	+0.34%
04/24	1,480	1,484	1,468	1,472	+0.41%	33,700	267億520万	+0.75%
04/23	1,487	1,493	1,466	1,466	+0.41%	45,500	265億9635万	+0.07%
04/22	1,430	1,460	1,430	1,460	+0.97%	36,500	264億8749万	-0.61%
04/21	1,440	1,448	1,429	1,446	+0.42%	29,000	262億3350万	-1.77%
04/18	1,426	1,449	1,426	1,440	+1.48%	43,100	261億2465万	-2.44%
04/17	1,390	1,419	1,389	1,419	+1.79%	27,300	257億4367万	-4.12%
04/16	1,405	1,414	1,386	1,394	-0.71%	50,000	252億9011万	-6.06%
04/15	1,410	1,415	1,402	1,404	-0.07%	26,400	254億7153万	-5.65%
04/14	1,392	1,410	1,383	1,405	+1.15%	76,400	254億8968万	-5.89%
04/11	1,350	1,389	1,331	1,389	-1.49%	85,900	251億9940万	-7.34%
04/10	1,431	1,442	1,392	1,410	+7.55%	120,800	255億8039万	-6.31%
04/09	1,341	1,347	1,294	1,311	-4.38%	130,100	237億8432万	-13.18%
04/08	1,338	1,398	1,338	1,371	+7.95%	111,100	248億7284万	-9.68%
04/07	1,249	1,307	1,221	1,270	-6.55%	165,600	230億4049万	-16.72%
04/04	1,400	1,415	1,323	1,359	-6.28%	195,000	246億5514万	-11.47%
04/03	1,450	1,495	1,435	1,450	-3.33%	115,200	263億607万	-5.91%
04/02	1,528	1,528	1,492	1,500	-1.38%	63,300	272億1318万	-2.85%
04/01	1,547	1,547	1,519	1,521	+0.13%	45,300	275億9416万	-1.55%
03/31	1,545	1,545	1,497	1,519	-2.63%	84,400	275億5788万	-1.68%
03/28	1,570	1,583	1,556	1,560	-2.99%	60,300	283億171万	+0.97%
03/27	1,582	1,613	1,582	1,608	+0.88%	95,800	291億7253万	+4.08%
03/26	1,600	1,600	1,577	1,594	+0.57%	69,000	289億1854万	+3.31%
03/25	1,589	1,589	1,572	1,585	+0.19%	50,700	287億5526万	+2.86%
03/24	1,601	1,605	1,573	1,582	-1.06%	85,100	287億83万	+2.86%
03/21	1,570	1,599	1,563	1,599	+2.04%	84,400	290億925万	+4.17%
03/19	1,560	1,567	1,551	1,567	+0.19%	45,000	284億2870万	+2.35%
03/18	1,555	1,568	1,551	1,564	+1.23%	53,100	283億7427万	+2.36%
03/17	1,540	1,562	1,540	1,545	+0.46%	45,100	280億2957万	+1.31%
03/14	1,531	1,545	1,526	1,538	+0.2%	46,200	279億258万	+0.98%
03/13	1,532	1,535	1,520	1,535	+1.52%	30,500	278億4815万	+0.85%
03/12	1,516	1,522	1,510	1,512	+0.13%	32,800	274億3088万	-0.59%
03/11	1,511	1,514	1,488	1,510	-1.24%	69,100	273億9460万	-0.66%
03/10	1,547	1,549	1,529	1,529	-1.29%	51,800	277億3930万	+0.59%
03/07	1,537	1,549	1,520	1,549	+0.13%	60,400	281億214万	+2.04%
03/06	1,528	1,547	1,528	1,547	+1.64%	37,000	280億6586万	+2.04%
03/05	1,515	1,533	1,515	1,522	+0.46%	34,100	276億1230万	+0.59%
03/04	1,526	1,526	1,508	1,515	-1.3%	36,100	274億8531万	+0.26%
03/03	1,535	1,542	1,526	1,535	+1.05%	38,000	278億4815万	+1.72%
02/28	1,530	1,532	1,509	1,519	-0.78%	47,500	275億5788万	+0.86%
02/27	12:30 当社グループにおける役員の異動のお知らせ
02/27	1,511	1,534	1,511	1,531	+0.72%	32,500	277億7558万	+1.8%
02/26	1,507	1,520	1,507	1,520	+0.13%	44,200	275億7602万	+1.2%
02/25	1,502	1,525	1,490	1,518	0%	48,000	275億3974万	+1.27%
02/21	1,516	1,523	1,499	1,518	-0.91%	58,400	275億3974万	+1.47%
02/20	1,536	1,541	1,519	1,532	-0.78%	44,200	277億9373万	+2.61%
02/19	1,565	1,577	1,535	1,544	-1.4%	50,900	280億1143万	+3.69%
02/18	1,540	1,566	1,531	1,566	+1.69%	66,600	284億1056万	+5.53%
02/17	1,511	1,540	1,511	1,540	+1.99%	57,400	279億3886万	+4.19%
02/14	12:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/14	1,515	1,519	1,493	1,510	-0.33%	45,800	273億9460万	+2.44%
02/13	1,499	1,515	1,499	1,515	+1.41%	48,800	274億8531万	+2.99%
02/12	1,504	1,506	1,492	1,494	-0.07%	36,500	271億433万	+1.77%
02/10	1,495	1,495	1,481	1,495	+0.2%	34,900	271億2247万	+2.05%
02/07	1,501	1,501	1,480	1,492	-0.47%	50,200	270億6804万	+2.05%
02/06	1,508	1,508	1,493	1,499	-0.13%	36,800	271億9504万	+2.81%
02/05	1,511	1,523	1,493	1,501	-0.66%	51,900	272億3132万	+3.23%
02/04	1,500	1,512	1,487	1,511	+2.37%	54,600	274億1274万	+4.28%
02/03	1,508	1,508	1,475	1,476	-2.38%	65,400	267億7777万	+2.22%
01/31	1,507	1,512	1,498	1,512	+0.93%	37,600	274億3088万	+5%
01/30	1,493	1,502	1,490	1,498	+0.81%	36,900	271億7689万	+4.46%
01/29	1,493	1,493	1,480	1,486	-0.07%	24,600	269億5919万	+4.06%
01/28	1,473	1,493	1,471	1,487	+0.95%	36,000	269億7733万	+4.42%
01/27	1,473	1,480	1,470	1,473	+1.52%	45,700	267億2334万	+3.73%
01/24	1,456	1,465	1,449	1,451	-0.82%	40,000	263億2421万	+2.4%
01/23	1,466	1,466	1,447	1,463	-0.41%	38,600	265億4192万	+3.39%
01/22	1,478	1,478	1,460	1,469	-0.14%	29,500	266億5077万	+3.96%
01/21	1,470	1,475	1,456	1,471	+0.75%	28,200	266億8706万	+4.25%
01/20	1,455	1,460	1,450	1,460	+1.11%	34,200	264億8749万	+3.69%
01/17	1,448	1,448	1,432	1,444	0%	39,700	261億9722万	+2.7%
01/16	1,447	1,452	1,436	1,444	+0.84%	45,800	261億9722万	+2.85%
01/15	1,429	1,437	1,423	1,432	+1.49%	30,100	259億7951万	+2.07%
01/14	1,423	1,428	1,408	1,411	-0.84%	47,900	255億9853万	+0.71%
01/10	1,434	1,434	1,421	1,423	-0.35%	27,800	258億1623万	+1.57%
01/09	1,440	1,440	1,427	1,428	-0.7%	50,400	259億695万	+1.93%
01/08	1,430	1,455	1,429	1,438	+0.42%	55,200	260億8837万	+2.71%
01/07	1,436	1,436	1,422	1,432	+0.28%	59,700	259億7951万	+2.43%
01/06	1,421	1,430	1,411	1,428	+1.2%	73,900	259億695万	+2.22%
2024
12/30	1,411	1,423	1,411	1,411	+0.28%	55,000	255億9853万	+1.07%
12/27	1,398	1,407	1,395	1,407	+1.3%	69,900	255億2596万	+0.79%
12/26	1,380	1,389	1,374	1,389	+0.65%	54,400	251億9940万	-0.5%
12/25	1,393	1,393	1,368	1,380	-0.07%	74,600	250億3612万	-1.15%
12/24	1,385	1,389	1,376	1,381	+0.58%	59,800	250億5427万	-1.15%
12/23	1,364	1,378	1,363	1,373	+0.66%	60,100	249億913万	-1.79%
12/20	1,370	1,374	1,364	1,364	-0.22%	43,800	247億4585万	-2.5%
12/19	1,360	1,374	1,359	1,367	0%	117,700	248億28万	-2.43%
12/18	1,380	1,384	1,365	1,367	-1.51%	159,800	248億28万	-2.57%
12/17	1,399	1,403	1,388	1,388	-0.79%	107,500	251億8126万	-1.14%
12/16	1,407	1,407	1,399	1,399	-0.29%	39,400	253億8082万	-0.43%
12/13	1,402	1,411	1,400	1,403	-0.71%	57,600	254億5339万	-0.14%
12/12	1,418	1,421	1,412	1,413	0%	38,600	256億3481万	+0.57%
12/11	1,406	1,415	1,404	1,413	+0.5%	41,400	256億3481万	+0.36%
12/10	1,409	1,414	1,406	1,406	+0.21%	32,800	255億782万	-0.28%
12/09	1,406	1,414	1,397	1,403	+0.14%	63,600	254億5339万	-0.57%
12/06	1,408	1,408	1,399	1,401	-0.5%	32,200	254億1711万	-0.71%
12/05	1,407	1,408	1,397	1,408	+0.72%	43,700	255億4410万	-0.28%
12/04	1,412	1,413	1,398	1,398	-1.06%	48,800	253億6268万	-1.06%
12/03	1,411	1,420	1,408	1,413	+0.07%	68,500	256億3481万	-0.07%
12/02	1,406	1,418	1,406	1,412	+1.15%	102,400	256億1667万	-0.14%
11/29	1,404	1,405	1,396	1,396	-0.5%	19,300	253億2640万	-1.27%
11/28	1,390	1,405	1,390	1,403	+0.43%	30,800	254億5339万	-0.85%

8713 フィデア HD

IR情報

2024/11/28～2025/04/28

IR情報＆株価推移

開示資料

決算

株式

チャート