ファイズ HD（9325）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,221
- 始値
- 1,320
- 高値
- 1,369
- 安値
- 1,298
- 終値 +10.48%
- 1,349
- 出来高 +344.24%
- 243,000
乖離率
- 株価（5日）
移動平均値 - +10.57%
1,220 - 株価（25日）
移動平均値 - +13.46%
1,189 - 出来高（5日）
移動平均値 - +274.31%
64,920
2025/12/05～2026/05/08
株価推移
| 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 | ||||||||||
| 05/08 | 1,320 | 1,369 | 1,298 | 1,349 | +10.48% | 243,000 | 145億9995万 | +13.46% | 10.36 | 3.12 |
| 05/07 | 1,201 | 1,235 | 1,195 | 1,221 | +2.43% | 54,700 | 132億1463万 | +3.3% | 9.38 | 2.82 |
| 05/01 | 1,175 | 1,192 | 1,163 | 1,192 | +2.14% | 10,100 | 129億77万 | +0.93% | 9.15 | 2.75 |
| 04/30 | 1,149 | 1,174 | 1,149 | 1,167 | -0.34% | 10,500 | 126億3020万 | -1.19% | 8.96 | 2.7 |
| 04/28 | 1,146 | 1,171 | 1,146 | 1,171 | +2.27% | 6,300 | 126億7349万 | -1.01% | 8.99 | 2.71 |
| 04/27 | 1,151 | 1,174 | 1,135 | 1,145 | -0.43% | 25,600 | 123億9210万 | -3.29% | 8.79 | 2.65 |
| 04/24 | 1,183 | 1,185 | 1,150 | 1,150 | -2.79% | 12,400 | 124億4622万 | -2.95% | 8.83 | 2.66 |
| 04/23 | 1,180 | 1,184 | 1,174 | 1,183 | +0.34% | 11,000 | 128億337万 | -0.42% | 9.08 | 2.73 |
| 04/22 | 1,180 | 1,190 | 1,179 | 1,179 | -0.25% | 12,200 | 127億6008万 | -0.84% | 9.05 | 2.72 |
| 04/21 | 1,181 | 1,183 | 1,176 | 1,182 | +0.51% | 6,700 | 127億9254万 | -0.67% | 9.08 | 2.73 |
| 04/20 | 1,180 | 1,184 | 1,175 | 1,176 | -0.34% | 4,300 | 127億2761万 | -1.18% | 9.03 | 2.72 |
| 04/17 | 1,177 | 1,185 | 1,171 | 1,180 | +0.34% | 8,300 | 127億7090万 | -0.76% | 9.06 | 2.73 |
| 04/16 | 1,178 | 1,200 | 1,176 | 1,176 | -0.59% | 8,600 | 127億2761万 | -1.18% | 9.03 | 2.72 |
| 04/15 | 1,179 | 1,192 | 1,176 | 1,183 | +0.17% | 9,700 | 128億337万 | -0.67% | 9.08 | 2.73 |
| 04/14 | 1,197 | 1,199 | 1,180 | 1,181 | -1.09% | 6,000 | 127億8172万 | -0.92% | 9.07 | 2.73 |
| 04/13 | 1,172 | 1,207 | 1,171 | 1,194 | +0.93% | 19,000 | 129億2242万 | +0.34% | 9.17 | 2.76 |
| 04/10 | 1,204 | 1,204 | 1,183 | 1,183 | -0.84% | 11,000 | 128億337万 | -0.59% | 9.08 | 2.73 |
| 04/09 | 1,199 | 1,209 | 1,191 | 1,193 | -0.42% | 8,600 | 129億1160万 | +0.17% | 9.16 | 2.76 |
| 04/08 | 1,212 | 1,212 | 1,195 | 1,198 | +0.25% | 4,300 | 129億6571万 | +0.76% | 9.2 | 2.77 |
| 04/07 | 1,207 | 1,207 | 1,195 | 1,195 | -0.58% | 6,400 | 129億3324万 | +0.5% | 9.18 | 2.76 |
| 04/06 | 1,192 | 1,219 | 1,183 | 1,202 | +0.75% | 11,200 | 130億900万 | +1.09% | 9.23 | 2.78 |
| 04/03 | 1,200 | 1,200 | 1,176 | 1,193 | +0.93% | 7,600 | 129億1160万 | +0.42% | 9.16 | 2.76 |
| 04/02 | 1,180 | 1,205 | 1,179 | 1,182 | +0.51% | 12,100 | 127億9254万 | -0.59% | 9.08 | 2.73 |
| 04/01 | 1,180 | 1,182 | 1,166 | 1,176 | +0.09% | 19,100 | 127億2761万 | -1.09% | 9.03 | 2.72 |
| 03/31 | 1,208 | 1,208 | 1,172 | 1,175 | -0.25% | 15,300 | 127億1679万 | -1.09% | 12.34 | 2.71 |
| 03/30 | 1,179 | 1,190 | 1,171 | 1,178 | -1.92% | 9,400 | 127億4925万 | -0.76% | 12.36 | 2.72 |
| 03/27 | 1,216 | 1,216 | 1,195 | 1,201 | +0.59% | 5,400 | 129億9818万 | +1.26% | 12.6 | 2.77 |
| 03/26 | 1,228 | 1,228 | 1,194 | 1,194 | -1% | 6,600 | 129億2242万 | +0.93% | 12.52 | 2.76 |
| 03/25 | 1,198 | 1,207 | 1,198 | 1,206 | +1.77% | 10,900 | 130億5229万 | +2.2% | 12.65 | 2.78 |
| 03/24 | 1,215 | 1,215 | 1,185 | 1,185 | +0.85% | 8,100 | 128億2501万 | +0.85% | 12.43 | 2.73 |
| 03/23 | 1,205 | 1,212 | 1,170 | 1,175 | -3.53% | 15,900 | 127億1679万 | +0.26% | 12.32 | 2.71 |
| 03/19 | 1,218 | 1,249 | 1,218 | 1,218 | -0.08% | 18,400 | 131億8217万 | +4.19% | 12.77 | 2.81 |
| 03/18 | 1,200 | 1,224 | 1,200 | 1,219 | +1.58% | 11,500 | 131億9299万 | +4.64% | 12.79 | 2.81 |
| 03/17 | 1,200 | 1,212 | 1,195 | 1,200 | +1.69% | 13,800 | 129億8736万 | +3.36% | 12.59 | 2.77 |
| 03/16 | 1,158 | 1,195 | 1,158 | 1,180 | +1.46% | 12,900 | 127億7090万 | +1.81% | 12.38 | 2.72 |
| 03/13 | 1,198 | 1,198 | 1,163 | 1,163 | -2.92% | 6,600 | 125億8691万 | +0.35% | 12.2 | 2.68 |
| 03/12 | 1,200 | 1,212 | 1,190 | 1,198 | -0.17% | 6,400 | 129億6571万 | +3.54% | 12.56 | 2.76 |
| 03/11 | 1,200 | 1,215 | 1,200 | 1,200 | 0% | 5,200 | 129億8736万 | +3.99% | 12.59 | 2.77 |
| 03/10 | 1,200 | 1,217 | 1,178 | 1,200 | +4.08% | 14,200 | 129億8736万 | +4.35% | 12.59 | 2.77 |
| 03/09 | 1,169 | 1,175 | 1,130 | 1,153 | -3.27% | 18,500 | 124億7868万 | +0.61% | 12.09 | 2.66 |
| 03/06 | 1,186 | 1,204 | 1,181 | 1,192 | -1.24% | 8,400 | 129億77万 | +4.1% | 12.5 | 2.75 |
| 03/05 | 1,199 | 1,218 | 1,180 | 1,207 | +5.32% | 26,600 | 130億6311万 | +5.78% | 12.66 | 2.79 |
| 03/04 | 1,160 | 1,162 | 1,124 | 1,146 | -2.88% | 38,600 | 124億292万 | +0.79% | 12.02 | 2.64 |
| 03/03 | 1,196 | 1,196 | 1,170 | 1,180 | -0.92% | 24,900 | 127億7090万 | +3.87% | 12.38 | 2.72 |
| 03/02 | 1,200 | 1,208 | 1,180 | 1,191 | -0.75% | 22,600 | 128億8995万 | +5.12% | 12.49 | 2.75 |
| 02/27 | 1,210 | 1,214 | 1,195 | 1,200 | -0.66% | 16,000 | 129億8736万 | +6.1% | 12.59 | 2.77 |
| 02/26 | 1,184 | 1,230 | 1,170 | 1,208 | +3.25% | 27,100 | 130億7394万 | +7.09% | 12.67 | 2.79 |
| 02/25 | 1,173 | 1,184 | 1,166 | 1,170 | -0.17% | 18,500 | 126億6267万 | +4% | 12.27 | 2.7 |
| 02/24 | 1,147 | 1,186 | 1,131 | 1,172 | +2.81% | 24,500 | 126億8432万 | +4.36% | 12.29 | 2.7 |
| 02/20 | 1,146 | 1,163 | 1,132 | 1,140 | -0.7% | 13,500 | 123億3799万 | +1.69% | 11.96 | 2.63 |
| 02/19 | 1,135 | 1,148 | 1,127 | 1,148 | +1.5% | 10,200 | 124億2457万 | +2.5% | 12.04 | 2.65 |
| 02/18 | 1,115 | 1,141 | 1,108 | 1,131 | +1.89% | 13,500 | 122億4058万 | +1.16% | 11.86 | 2.61 |
| 02/17 | 1,111 | 1,111 | 1,095 | 1,110 | +0.91% | 8,400 | 120億1330万 | -0.72% | 11.64 | 2.56 |
| 02/16 | 1,100 | 1,107 | 1,088 | 1,100 | +0.92% | 12,300 | 119億508万 | -1.61% | 11.54 | 2.54 |
| 02/13 | 1,103 | 1,103 | 1,090 | 1,090 | -1.09% | 14,900 | 117億9685万 | -2.59% | 11.43 | 2.52 |
| 02/12 | 1,130 | 1,130 | 1,100 | 1,102 | -1.52% | 15,200 | 119億2672万 | -1.69% | 11.56 | 2.54 |
| 02/10 | 1,122 | 1,145 | 1,118 | 1,119 | -0.8% | 17,400 | 121億1071万 | -0.27% | 11.74 | 2.58 |
| 02/09 | 1,159 | 1,159 | 1,121 | 1,128 | -1.74% | 12,300 | 122億811万 | +0.53% | 11.83 | 2.6 |
| 02/06 | 1,168 | 1,168 | 1,142 | 1,148 | -1.71% | 11,800 | 124億2457万 | +2.41% | 12.04 | 2.65 |
| 02/05 | 1,130 | 1,170 | 1,130 | 1,168 | +3.18% | 22,800 | 126億4103万 | +4.29% | 12.25 | 2.7 |
| 02/04 | 1,123 | 1,146 | 1,113 | 1,132 | +1.71% | 39,500 | 122億5140万 | +1.34% | 11.87 | 2.61 |
| 02/03 | 1,113 | 1,136 | 1,104 | 1,113 | +0.36% | 35,100 | 120億4577万 | -0.18% | 11.67 | 2.57 |
| 02/02 | 1,105 | 1,115 | 1,105 | 1,109 | +0.45% | 8,500 | 120億248万 | -0.36% | 11.63 | 2.56 |
| 01/30 | 1,107 | 1,107 | 1,098 | 1,104 | -0.27% | 9,800 | 119億4837万 | -0.72% | 11.58 | 2.55 |
| 01/29 | 1,100 | 1,107 | 1,084 | 1,107 | +0.64% | 15,000 | 119億8083万 | -0.27% | 11.61 | 2.55 |
| 01/28 | 1,120 | 1,120 | 1,095 | 1,100 | -1.43% | 6,600 | 119億508万 | -0.81% | 11.54 | 2.54 |
| 01/27 | 1,119 | 1,121 | 1,116 | 1,116 | +0.18% | 2,300 | 120億7824万 | +0.63% | 11.7 | 2.58 |
| 01/26 | 1,128 | 1,128 | 1,113 | 1,114 | -0.27% | 9,000 | 120億5659万 | +0.63% | 11.68 | 2.57 |
| 01/23 | 1,129 | 1,129 | 1,117 | 1,117 | -0.36% | 4,700 | 120億8906万 | +1.18% | 11.72 | 2.58 |
| 01/22 | 1,131 | 1,131 | 1,114 | 1,121 | -0.53% | 5,000 | 121億3235万 | +1.72% | 11.76 | 2.59 |
| 01/21 | 1,130 | 1,130 | 1,112 | 1,127 | -0.35% | 5,300 | 121億9729万 | +2.64% | 11.82 | 2.6 |
| 01/20 | 1,128 | 1,147 | 1,127 | 1,131 | +0.53% | 12,700 | 122億4058万 | +3.38% | 11.86 | 2.61 |
| 01/19 | 1,120 | 1,125 | 1,097 | 1,125 | +0.45% | 9,200 | 121億7565万 | +3.21% | 11.8 | 2.6 |
| 01/16 | 1,116 | 1,120 | 1,106 | 1,120 | +0.36% | 4,000 | 121億2153万 | +3.13% | 11.75 | 2.58 |
| 01/15 | 1,116 | 1,117 | 1,098 | 1,116 | +0.27% | 4,800 | 120億7824万 | +3.05% | 11.7 | 2.58 |
| 01/14 | 1,112 | 1,120 | 1,109 | 1,113 | +0.18% | 5,600 | 120億4577万 | +3.06% | 11.67 | 2.57 |
| 01/13 | 1,123 | 1,123 | 1,083 | 1,111 | -0.89% | 16,900 | 120億2413万 | +3.06% | 11.65 | 2.56 |
| 01/09 | 1,128 | 1,128 | 1,110 | 1,121 | -0.09% | 2,400 | 121億3235万 | +4.18% | 11.76 | 2.59 |
| 01/08 | 1,130 | 1,130 | 1,118 | 1,122 | -1.15% | 4,100 | 121億4318万 | +4.57% | 11.77 | 2.59 |
| 01/07 | 1,145 | 1,145 | 1,124 | 1,135 | -0.87% | 7,000 | 122億8387万 | +6.07% | 11.9 | 2.62 |
| 01/06 | 1,132 | 1,152 | 1,127 | 1,145 | +3.9% | 11,800 | 123億9210万 | +7.31% | 12.01 | 2.64 |
| 01/05 | 1,149 | 1,149 | 1,102 | 1,102 | -1.52% | 16,400 | 119億2672万 | +3.67% | 11.56 | 2.54 |
| 2025 | ||||||||||
| 12/30 | 1,142 | 1,153 | 1,107 | 1,119 | +0.09% | 14,500 | 121億1071万 | +5.47% | 11.74 | 2.79 |
| 12/29 | 1,090 | 1,118 | 1,089 | 1,118 | +3.42% | 12,200 | 120億9989万 | +5.67% | 11.73 | 2.78 |
| 12/26 | 1,100 | 1,100 | 1,076 | 1,081 | -0.83% | 9,700 | 116億9944万 | +2.46% | 11.34 | 2.69 |
| 12/25 | 1,074 | 1,091 | 1,070 | 1,090 | +1.77% | 9,000 | 117億9685万 | +3.51% | 11.43 | 2.71 |
| 12/24 | 1,074 | 1,085 | 1,071 | 1,071 | +0.47% | 30,100 | 115億9121万 | +2% | 11.23 | 2.67 |
| 12/23 | 1,074 | 1,093 | 1,066 | 1,066 | -0.37% | 8,300 | 115億3710万 | +1.72% | 11.18 | 2.65 |
| 12/22 | 1,080 | 1,130 | 1,066 | 1,070 | -0.47% | 17,700 | 115億8039万 | +2.29% | 11.22 | 2.66 |
| 12/19 | 1,096 | 1,100 | 1,073 | 1,075 | -1.92% | 14,900 | 116億3451万 | +2.97% | 11.27 | 2.68 |
| 12/18 | 1,075 | 1,104 | 1,071 | 1,096 | +2.14% | 13,200 | 118億6178万 | +5.08% | 11.5 | 2.73 |
| 12/17 | 1,045 | 1,075 | 1,045 | 1,073 | +3.57% | 10,500 | 116億1286万 | +3.17% | 11.25 | 2.67 |
| 12/16 | 1,053 | 1,053 | 1,034 | 1,036 | -2.26% | 6,400 | 112億1242万 | -0.1% | 10.87 | 2.58 |
| 12/15 | 1,041 | 1,060 | 1,032 | 1,060 | +2.42% | 31,300 | 114億7216万 | +2.32% | 11.12 | 2.64 |
| 12/12 | 1,037 | 1,041 | 1,030 | 1,035 | +1.77% | 25,700 | 112億159万 | +0.1% | 10.86 | 2.58 |
| 12/11 | 1,040 | 1,040 | 1,017 | 1,017 | -1.74% | 10,200 | 110億678万 | -1.64% | 10.67 | 2.53 |
| 12/10 | 1,036 | 1,040 | 1,032 | 1,035 | 0% | 9,400 | 112億159万 | 0% | 10.86 | 2.58 |
| 12/09 | 1,040 | 1,040 | 1,029 | 1,035 | +0.58% | 16,900 | 112億159万 | -0.19% | 10.86 | 2.58 |
| 12/08 | 1,044 | 1,044 | 1,029 | 1,029 | -1.91% | 14,100 | 111億3666万 | -1.53% | 10.79 | 2.56 |
| 12/05 | 1,046 | 1,050 | 1,034 | 1,049 | -0.47% | 13,000 | 113億5311万 | -0.29% | 11 | 2.61 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2017年 3月期 | 1,525 6,100 3/31 | 825 3,300 3/22 3,300 3/21 | 8,120,800 2,030,200 3/23 | 148億8400万 | 80億5200万 | +26% 4/20 | - |
| 2018年 3月期 | 2,233 8,930 5/9 | 1,004 2,007 12/21 | 11,562,800 2,890,700 4/6 | 225億2592万 | 101億2531万 | +31.44% 1/18 | -24.03% 8/14 |
| 2019年 3月期 | 1,717 10/25 | 752 3/11 | 393,800 11/27 | 185億4703万 | 81億3032万 | +30.17% 10/24 | -26.88% 12/25 |
| 2020年 3月期 | 1,010 3/18 | 423 2/5 | 1,385,600 2/13 | 109億2941万 | 45億7736万 | +44.17% 2/20 | -19.83% 2/5 |
| 2021年 3月期 | 1,353 8/7 | 825 3/5 | 1,642,500 4/15 | 146億4324万 | 89億2881万 | +20.6% 8/7 | -16.99% 3/5 |
| 2022年 3月期 | 969 4/6 | 508 12/28 | 336,600 2/21 | 104億8729万 | 54億9798万 | +18.59% 1/31 | -16.44% 11/30 |
| 2023年 3月期 | 1,504 3/31 | 660 4/1 | 509,500 11/1 | 162億7749万 | 71億4304万 | +31.35% 8/1 | -14.2% 1/4 |
| 2024年 3月期 | 1,582 5/9 | 961 11/17 10/31 | 878,900 5/11 | 171億2166万 | 104億71万 | +12.88% 1/4 | -14.08% 8/2 |
| 2025年 3月期 | 1,315 4/8 | 756 8/6 | 255,500 12/18 | 142億3198万 | 81億8203万 | +12.86% 11/14 | -28.99% 8/5 |
| 2026年 3月期 | 1,355 8/25 | 795 4/7 | 114,600 5/9 | 146億6489万 | 86億412万 | +13.72% 6/6 | -13.68% 11/7 |
| 最新 | 1,349 2026/5/8 | 243,000 | 145億9995万 | +13.46% 1,189 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- -38%（0.62倍）
- 2020/12/30 vs 2019/12/30
- 71%（1.71倍）
- 2021/12/30 vs 2020/12/30
- -44%（0.56倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/05/08 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
423円（2020/02/05） - 219%（3.19倍）
1,349円（5/8）
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。
