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
03/06	1,963	2,005	1,952	1,998	-0.55%	77,800	362億4795万	-5.35%
03/05	1,969	2,020	1,954	2,009	+5.85%	113,400	364億4752万	-4.74%
03/04	1,965	1,979	1,850	1,898	-6.5%	172,600	344億3374万	-9.96%
03/03	2,060	2,094	2,030	2,030	-2.68%	113,000	368億2850万	-3.88%
03/02	2,091	2,112	2,055	2,086	-4.75%	142,700	378億4446万	-1.28%
02/27	2,149	2,197	2,149	2,190	+2.67%	70,300	397億3124万	+3.74%
02/26	2,113	2,142	2,106	2,133	+2.16%	61,300	386億9714万	+1.43%
02/25	2,142	2,142	2,086	2,088	-3.11%	135,400	378億8075万	-0.52%
02/24	2,177	2,177	2,110	2,155	-1.33%	77,600	390億9627万	+2.72%
02/20	2,184	2,192	2,168	2,184	-0.41%	49,800	396億2239万	+4.25%
02/19	2,164	2,204	2,151	2,193	+1.76%	97,600	397億8567万	+4.93%
02/18	2,150	2,170	2,137	2,155	+1.75%	43,100	390億9627万	+3.41%
02/17	2,164	2,179	2,118	2,118	-2.13%	103,100	384億2501万	+1.83%
02/16	2,197	2,197	2,139	2,164	-1.59%	142,600	392億5955万	+4.24%
02/13	12:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,278	2,278	2,180	2,199	-4.22%	195,400	398億9452万	+6.28%
02/12	2,240	2,296	2,235	2,296	+2.59%	109,200	416億5431万	+11.46%
02/10	2,231	2,249	2,224	2,238	+0.67%	50,800	406億206万	+9.38%
02/09	2,221	2,233	2,186	2,223	+2.3%	98,200	403億2993万	+9.35%
02/06	2,152	2,173	2,125	2,173	+0.98%	80,400	394億2283万	+7.57%
02/05	2,100	2,167	2,090	2,152	+3.26%	118,000	390億4184万	+7.12%
02/04	2,056	2,089	2,049	2,084	+1.71%	73,300	378億818万	+4.36%
02/03	1,999	2,050	1,982	2,049	+4.27%	83,300	371億7320万	+3.02%
02/02	2,011	2,034	1,960	1,965	-1.85%	82,500	356億4926万	-0.86%
01/30	1,992	2,005	1,974	2,002	+0.91%	57,900	363億2052万	+1.21%
01/29	1,950	1,987	1,934	1,984	+1.64%	58,100	359億9397万	+0.61%
01/28	1,977	1,977	1,947	1,952	-2.11%	66,900	354億1342万	-0.71%
01/27	1,990	1,995	1,965	1,994	+0.05%	83,300	361億7539万	+1.73%
01/26	2,029	2,029	1,993	1,993	-3.35%	82,000	361億5724万	+2.15%
01/23	2,020	2,070	2,020	2,062	+2.18%	60,700	374億905万	+6.12%
01/22	2,010	2,037	2,010	2,018	+1.2%	77,800	366億1080万	+4.34%
01/21	1,990	1,997	1,963	1,994	-2.16%	109,100	361億7539万	+3.58%
01/20	2,058	2,058	2,029	2,038	-1.02%	63,800	369億7364万	+6.42%
01/19	2,089	2,089	2,040	2,059	-1.06%	66,300	373億5462万	+8.08%
01/16	2,069	2,086	2,059	2,081	+0.43%	56,600	377億5375万	+9.93%
01/15	2,052	2,092	2,052	2,072	+1.22%	136,900	375億9047万	+10.21%
01/14	2,049	2,067	2,029	2,047	+0.15%	80,600	371億3692万	+9.58%
01/13	2,068	2,068	2,025	2,044	+1.04%	96,000	370億8249万	+10.01%
01/09	2,000	2,025	1,996	2,023	+2.07%	93,100	367億151万	+9.59%
01/08	1,965	2,006	1,963	1,982	+0.97%	74,900	359億5768万	+7.95%
01/07	1,952	1,983	1,946	1,963	0%	63,800	356億1298万	+7.33%
01/06	1,930	1,966	1,927	1,963	+3.1%	75,300	356億1298万	+7.86%
01/05	1,904	1,926	1,901	1,904	+0.11%	67,500	345億4260万	+5.14%
2025
12/30	1,888	1,919	1,880	1,902	+0.74%	70,500	345億631万	+5.37%
12/29	1,871	1,889	1,863	1,888	+0.91%	49,100	342億5232万	+5.01%
12/26	1,879	1,885	1,859	1,871	+0.05%	77,700	339億4391万	+4.47%
12/25	1,884	1,884	1,866	1,870	-0.21%	51,700	339億2576万	+4.94%
12/24	1,873	1,893	1,871	1,874	-0.16%	54,300	339億9833万	+5.7%
12/23	1,840	1,882	1,838	1,877	+2.12%	62,500	340億5276万	+6.47%
12/22	1,850	1,855	1,838	1,838	+0.11%	58,900	333億4522万	+4.73%
12/19	1,791	1,836	1,791	1,836	+2.23%	68,500	333億893万	+4.97%
12/18	1,792	1,800	1,774	1,796	+0.5%	45,400	325億8325万	+3.04%
12/17	1,793	1,800	1,770	1,787	-0.33%	43,200	324億1997万	+2.76%
12/16	1,835	1,837	1,793	1,793	-1.97%	70,500	325億2882万	+3.4%
12/15	1,791	1,835	1,791	1,829	+2.12%	52,700	331億8194万	+5.78%
12/12	1,770	1,802	1,769	1,791	+1.99%	74,200	324億9254万	+4.01%
12/11	1,795	1,795	1,756	1,756	-0.79%	51,800	318億5756万	+2.27%
12/10	1,764	1,778	1,755	1,770	+0.51%	34,700	321億1155万	+3.39%
12/09	1,762	1,779	1,758	1,761	-0.06%	56,400	319億4827万	+3.1%
12/08	1,773	1,787	1,751	1,762	-0.56%	51,900	319億6641万	+3.4%
12/05	1,777	1,790	1,762	1,772	-1.01%	50,800	321億4784万	+4.3%
12/04	1,754	1,798	1,750	1,790	+2.05%	54,700	324億7439万	+5.6%
12/03	1,768	1,773	1,749	1,754	-1.57%	54,100	318億2128万	+3.91%
12/02	1,790	1,806	1,772	1,782	-0.11%	67,700	323億2926万	+5.95%
12/01	1,783	1,819	1,777	1,784	+2%	143,900	323億6554万	+6.57%
11/28	1,743	1,755	1,739	1,749	+0.34%	39,200	317億3057万	+4.92%
11/27	1,735	1,769	1,735	1,743	-0.46%	57,900	316億2171万	+5%
11/26	1,750	1,764	1,744	1,751	+1.21%	55,300	317億6685万	+5.86%
11/25	1,710	1,741	1,710	1,730	+1.47%	63,400	313億8587万	+5.04%
11/21	1,656	1,705	1,651	1,705	+2.83%	82,100	309億3231万	+3.96%
11/20	1,655	1,668	1,641	1,658	+1.41%	38,600	300億7963万	+1.41%
11/19	1,646	1,653	1,634	1,635	-0.18%	48,600	296億6236万	+0.25%
11/18	1,675	1,675	1,638	1,638	-2.27%	64,700	297億1679万	+0.74%
11/17	1,675	1,702	1,674	1,676	+0.48%	85,200	304億619万	+3.27%
11/14	12:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	1,687	1,697	1,652	1,668	-1.88%	127,800	302億6105万	+3.03%
11/13	1,687	1,703	1,687	1,700	+0.77%	53,900	308億4160万	+5.2%
11/12	1,670	1,688	1,670	1,687	+1.44%	67,800	306億575万	+4.78%
11/11	1,670	1,673	1,656	1,663	-0.24%	39,000	301億7034万	+3.55%
11/10	1,670	1,683	1,665	1,667	+0.42%	32,100	302億4291万	+4.06%
11/07	1,670	1,674	1,645	1,660	-0.6%	56,500	301億1592万	+3.88%
11/06	1,638	1,685	1,630	1,670	+2.08%	58,800	302億9734万	+4.7%
11/05	1,628	1,645	1,601	1,636	-1.15%	69,800	296億8051万	+2.63%
11/04	1,630	1,656	1,622	1,655	0%	47,500	300億2521万	+3.89%
10/31	1,660	1,665	1,636	1,655	+0.42%	53,800	300億2521万	+3.83%
10/30	1,651	1,687	1,644	1,648	-1.61%	135,400	298億9821万	+3.45%
10/29	15:00 業績予想の修正に関するお知らせ
10/29	1,611	1,679	1,586	1,675	+3.97%	200,500	303億8805万	+5.28%
10/28	1,609	1,626	1,596	1,611	+0.12%	70,700	292億2695万	+1.38%
10/27	1,597	1,620	1,595	1,609	+1.39%	77,600	291億9067万	+1.26%
10/24	1,598	1,599	1,585	1,587	-0.44%	30,300	287億9154万	-0.13%
10/23	1,585	1,597	1,581	1,594	+0.25%	25,800	289億1854万	+0.19%
10/22	1,582	1,601	1,582	1,590	+0.38%	35,000	288億4597万	-0.19%
10/21	1,588	1,592	1,577	1,584	-0.06%	45,200	287億3712万	-0.69%
10/20	1,570	1,585	1,559	1,585	+1.99%	31,100	287億5526万	-0.81%
10/17	1,559	1,559	1,543	1,554	-0.7%	39,200	281億9285万	-2.81%
10/16	1,555	1,573	1,555	1,565	+0.71%	28,800	283億9242万	-2.31%
10/15	1,541	1,558	1,532	1,554	+2.1%	31,800	281億9285万	-3.12%
10/14	1,534	1,542	1,513	1,522	-1.81%	69,800	276億1230万	-5.23%
10/10	1,576	1,585	1,550	1,550	-2.82%	81,400	281億2028万	-3.67%
10/09	1,580	1,595	1,573	1,595	+1.08%	42,500	289億3668万	-0.99%
10/08	1,562	1,587	1,562	1,578	+1.02%	51,500	286億2826万	-2.11%
10/07	1,574	1,580	1,562	1,562	-0.83%	72,000	283億3799万	-3.1%

8713 フィデア HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート