ファイズ HD（9325）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,194
- 始値
- 1,216
- 高値
- 1,216
- 安値
- 1,195
- 終値 +0.59%
- 1,201
- 出来高 -18.18%
- 5,400
乖離率
- 株価（5日）
移動平均値 - +0.76%
1,192 - 株価（25日）
移動平均値 - +1.26%
1,186 - 出来高（5日）
移動平均値 - -42.43%
9,380
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,216 | 1,216 | 1,195 | 1,201 | +0.59% | 5,400 | 129億9818万 | +1.26% | 11.52 | 2.99 |
| 03/26 | 1,228 | 1,228 | 1,194 | 1,194 | -1% | 6,600 | 129億2242万 | +0.93% | 11.45 | 2.97 |
| 03/25 | 1,198 | 1,207 | 1,198 | 1,206 | +1.77% | 10,900 | 130億5229万 | +2.2% | 11.56 | 3 |
| 03/24 | 1,215 | 1,215 | 1,185 | 1,185 | +0.85% | 8,100 | 128億2501万 | +0.85% | 11.36 | 2.95 |
| 03/23 | 1,205 | 1,212 | 1,170 | 1,175 | -3.53% | 15,900 | 127億1679万 | +0.26% | 11.27 | 2.93 |
| 03/19 | 1,218 | 1,249 | 1,218 | 1,218 | -0.08% | 18,400 | 131億8217万 | +4.19% | 11.68 | 3.03 |
| 03/18 | 1,200 | 1,224 | 1,200 | 1,219 | +1.58% | 11,500 | 131億9299万 | +4.64% | 11.69 | 3.04 |
| 03/17 | 1,200 | 1,212 | 1,195 | 1,200 | +1.69% | 13,800 | 129億8736万 | +3.36% | 11.51 | 2.99 |
| 03/16 | 1,158 | 1,195 | 1,158 | 1,180 | +1.46% | 12,900 | 127億7090万 | +1.81% | 11.31 | 2.94 |
| 03/13 | 1,198 | 1,198 | 1,163 | 1,163 | -2.92% | 6,600 | 125億8691万 | +0.35% | 11.15 | 2.9 |
| 03/12 | 1,200 | 1,212 | 1,190 | 1,198 | -0.17% | 6,400 | 129億6571万 | +3.54% | 11.49 | 2.98 |
| 03/11 | 1,200 | 1,215 | 1,200 | 1,200 | 0% | 5,200 | 129億8736万 | +3.99% | 11.51 | 2.99 |
| 03/10 | 1,200 | 1,217 | 1,178 | 1,200 | +4.08% | 14,200 | 129億8736万 | +4.35% | 11.51 | 2.99 |
| 03/09 | 1,169 | 1,175 | 1,130 | 1,153 | -3.27% | 18,500 | 124億7868万 | +0.61% | 11.05 | 2.87 |
| 03/06 | 1,186 | 1,204 | 1,181 | 1,192 | -1.24% | 8,400 | 129億77万 | +4.1% | 11.43 | 2.97 |
| 03/05 | 1,199 | 1,218 | 1,180 | 1,207 | +5.32% | 26,600 | 130億6311万 | +5.78% | 11.57 | 3.01 |
| 03/04 | 1,160 | 1,162 | 1,124 | 1,146 | -2.88% | 38,600 | 124億292万 | +0.79% | 10.99 | 2.85 |
| 03/03 | 1,196 | 1,196 | 1,170 | 1,180 | -0.92% | 24,900 | 127億7090万 | +3.87% | 11.31 | 2.94 |
| 03/02 | 1,200 | 1,208 | 1,180 | 1,191 | -0.75% | 22,600 | 128億8995万 | +5.12% | 11.42 | 2.97 |
| 02/27 | 1,210 | 1,214 | 1,195 | 1,200 | -0.66% | 16,000 | 129億8736万 | +6.1% | 11.51 | 2.99 |
| 02/26 | 1,184 | 1,230 | 1,170 | 1,208 | +3.25% | 27,100 | 130億7394万 | +7.09% | 11.58 | 3.01 |
| 02/25 | 1,173 | 1,184 | 1,166 | 1,170 | -0.17% | 18,500 | 126億6267万 | +4% | 11.22 | 2.91 |
| 02/24 | 1,147 | 1,186 | 1,131 | 1,172 | +2.81% | 24,500 | 126億8432万 | +4.36% | 11.24 | 2.92 |
| 02/20 | 1,146 | 1,163 | 1,132 | 1,140 | -0.7% | 13,500 | 123億3799万 | +1.69% | 10.93 | 2.84 |
| 02/19 | 1,135 | 1,148 | 1,127 | 1,148 | +1.5% | 10,200 | 124億2457万 | +2.5% | 11.01 | 2.86 |
| 02/18 | 1,115 | 1,141 | 1,108 | 1,131 | +1.89% | 13,500 | 122億4058万 | +1.16% | 10.84 | 2.82 |
| 02/17 | 1,111 | 1,111 | 1,095 | 1,110 | +0.91% | 8,400 | 120億1330万 | -0.72% | 10.64 | 2.76 |
| 02/16 | 1,100 | 1,107 | 1,088 | 1,100 | +0.92% | 12,300 | 119億508万 | -1.61% | 10.55 | 2.74 |
| 02/13 | 1,103 | 1,103 | 1,090 | 1,090 | -1.09% | 14,900 | 117億9685万 | -2.59% | 10.45 | 2.71 |
| 02/12 | 1,130 | 1,130 | 1,100 | 1,102 | -1.52% | 15,200 | 119億2672万 | -1.69% | 10.57 | 2.74 |
| 02/10 | 1,122 | 1,145 | 1,118 | 1,119 | -0.8% | 17,400 | 121億1071万 | -0.27% | 10.73 | 2.79 |
| 02/09 | 1,159 | 1,159 | 1,121 | 1,128 | -1.74% | 12,300 | 122億811万 | +0.53% | 10.82 | 2.81 |
| 02/06 | 1,168 | 1,168 | 1,142 | 1,148 | -1.71% | 11,800 | 124億2457万 | +2.41% | 11.01 | 2.86 |
| 02/05 | 1,130 | 1,170 | 1,130 | 1,168 | +3.18% | 22,800 | 126億4103万 | +4.29% | 11.2 | 2.91 |
| 02/04 | 1,123 | 1,146 | 1,113 | 1,132 | +1.71% | 39,500 | 122億5140万 | +1.34% | 10.85 | 2.82 |
| 02/03 | 1,113 | 1,136 | 1,104 | 1,113 | +0.36% | 35,100 | 120億4577万 | -0.18% | 10.67 | 2.77 |
| 02/02 | 1,105 | 1,115 | 1,105 | 1,109 | +0.45% | 8,500 | 120億248万 | -0.36% | 10.63 | 2.76 |
| 01/30 | 1,107 | 1,107 | 1,098 | 1,104 | -0.27% | 9,800 | 119億4837万 | -0.72% | 10.59 | 2.75 |
| 01/29 | 1,100 | 1,107 | 1,084 | 1,107 | +0.64% | 15,000 | 119億8083万 | -0.27% | 10.61 | 2.76 |
| 01/28 | 1,120 | 1,120 | 1,095 | 1,100 | -1.43% | 6,600 | 119億508万 | -0.81% | 10.55 | 2.74 |
| 01/27 | 1,119 | 1,121 | 1,116 | 1,116 | +0.18% | 2,300 | 120億7824万 | +0.63% | 10.7 | 2.78 |
| 01/26 | 1,128 | 1,128 | 1,113 | 1,114 | -0.27% | 9,000 | 120億5659万 | +0.63% | 10.68 | 2.77 |
| 01/23 | 1,129 | 1,129 | 1,117 | 1,117 | -0.36% | 4,700 | 120億8906万 | +1.18% | 10.71 | 2.78 |
| 01/22 | 1,131 | 1,131 | 1,114 | 1,121 | -0.53% | 5,000 | 121億3235万 | +1.72% | 10.75 | 2.79 |
| 01/21 | 1,130 | 1,130 | 1,112 | 1,127 | -0.35% | 5,300 | 121億9729万 | +2.64% | 10.81 | 2.81 |
| 01/20 | 1,128 | 1,147 | 1,127 | 1,131 | +0.53% | 12,700 | 122億4058万 | +3.38% | 10.84 | 2.82 |
| 01/19 | 1,120 | 1,125 | 1,097 | 1,125 | +0.45% | 9,200 | 121億7565万 | +3.21% | 10.79 | 2.8 |
| 01/16 | 1,116 | 1,120 | 1,106 | 1,120 | +0.36% | 4,000 | 121億2153万 | +3.13% | 10.74 | 2.79 |
| 01/15 | 1,116 | 1,117 | 1,098 | 1,116 | +0.27% | 4,800 | 120億7824万 | +3.05% | 10.7 | 2.78 |
| 01/14 | 1,112 | 1,120 | 1,109 | 1,113 | +0.18% | 5,600 | 120億4577万 | +3.06% | 10.67 | 2.77 |
| 01/13 | 1,123 | 1,123 | 1,083 | 1,111 | -0.89% | 16,900 | 120億2413万 | +3.06% | 10.65 | 2.77 |
| 01/09 | 1,128 | 1,128 | 1,110 | 1,121 | -0.09% | 2,400 | 121億3235万 | +4.18% | 10.75 | 2.79 |
| 01/08 | 1,130 | 1,130 | 1,118 | 1,122 | -1.15% | 4,100 | 121億4318万 | +4.57% | 10.76 | 2.79 |
| 01/07 | 1,145 | 1,145 | 1,124 | 1,135 | -0.87% | 7,000 | 122億8387万 | +6.07% | 10.88 | 2.83 |
| 01/06 | 1,132 | 1,152 | 1,127 | 1,145 | +3.9% | 11,800 | 123億9210万 | +7.31% | 10.98 | 2.85 |
| 01/05 | 1,149 | 1,149 | 1,102 | 1,102 | -1.52% | 16,400 | 119億2672万 | +3.67% | 10.57 | 2.74 |
| 2025 | ||||||||||
| 12/30 | 1,142 | 1,153 | 1,107 | 1,119 | +0.09% | 14,500 | 121億1071万 | +5.47% | 10.73 | 2.79 |
| 12/29 | 1,090 | 1,118 | 1,089 | 1,118 | +3.42% | 12,200 | 120億9989万 | +5.67% | 10.72 | 2.78 |
| 12/26 | 1,100 | 1,100 | 1,076 | 1,081 | -0.83% | 9,700 | 116億9944万 | +2.46% | 10.36 | 2.69 |
| 12/25 | 1,074 | 1,091 | 1,070 | 1,090 | +1.77% | 9,000 | 117億9685万 | +3.51% | 10.45 | 2.71 |
| 12/24 | 1,074 | 1,085 | 1,071 | 1,071 | +0.47% | 30,100 | 115億9121万 | +2% | 10.27 | 2.67 |
| 12/23 | 1,074 | 1,093 | 1,066 | 1,066 | -0.37% | 8,300 | 115億3710万 | +1.72% | 10.22 | 2.65 |
| 12/22 | 1,080 | 1,130 | 1,066 | 1,070 | -0.47% | 17,700 | 115億8039万 | +2.29% | 10.26 | 2.66 |
| 12/19 | 1,096 | 1,100 | 1,073 | 1,075 | -1.92% | 14,900 | 116億3451万 | +2.97% | 10.31 | 2.68 |
| 12/18 | 1,075 | 1,104 | 1,071 | 1,096 | +2.14% | 13,200 | 118億6178万 | +5.08% | 10.51 | 2.73 |
| 12/17 | 1,045 | 1,075 | 1,045 | 1,073 | +3.57% | 10,500 | 116億1286万 | +3.17% | 10.29 | 2.67 |
| 12/16 | 1,053 | 1,053 | 1,034 | 1,036 | -2.26% | 6,400 | 112億1242万 | -0.1% | 9.93 | 2.58 |
| 12/15 | 1,041 | 1,060 | 1,032 | 1,060 | +2.42% | 31,300 | 114億7216万 | +2.32% | 10.16 | 2.64 |
| 12/12 | 1,037 | 1,041 | 1,030 | 1,035 | +1.77% | 25,700 | 112億159万 | +0.1% | 9.92 | 2.58 |
| 12/11 | 1,040 | 1,040 | 1,017 | 1,017 | -1.74% | 10,200 | 110億678万 | -1.64% | 9.75 | 2.53 |
| 12/10 | 1,036 | 1,040 | 1,032 | 1,035 | 0% | 9,400 | 112億159万 | 0% | 9.92 | 2.58 |
| 12/09 | 1,040 | 1,040 | 1,029 | 1,035 | +0.58% | 16,900 | 112億159万 | -0.19% | 9.92 | 2.58 |
| 12/08 | 1,044 | 1,044 | 1,029 | 1,029 | -1.91% | 14,100 | 111億3666万 | -1.53% | 9.87 | 2.56 |
| 12/05 | 1,046 | 1,050 | 1,034 | 1,049 | -0.47% | 13,000 | 113億5311万 | -0.29% | 10.06 | 2.61 |
| 12/04 | 1,051 | 1,060 | 1,046 | 1,054 | 0% | 9,800 | 114億723万 | -0.38% | 10.11 | 2.62 |
| 12/03 | 1,051 | 1,054 | 1,042 | 1,054 | +0.38% | 6,900 | 114億723万 | -0.85% | 10.11 | 2.62 |
| 12/02 | 1,055 | 1,055 | 1,042 | 1,050 | -0.19% | 7,500 | 113億6394万 | -1.78% | 10.07 | 2.61 |
| 12/01 | 1,071 | 1,071 | 1,052 | 1,052 | -1.59% | 10,800 | 113億8558万 | -2.23% | 10.09 | 2.62 |
| 11/28 | 1,075 | 1,075 | 1,050 | 1,069 | +1.81% | 12,500 | 115億6957万 | -1.2% | 10.25 | 2.66 |
| 11/27 | 1,042 | 1,050 | 1,031 | 1,050 | +0.57% | 12,400 | 113億6394万 | -3.4% | 10.07 | 2.61 |
| 11/26 | 1,036 | 1,054 | 1,031 | 1,044 | +0.68% | 19,100 | 112億9900万 | -4.4% | 10.01 | 2.6 |
| 11/25 | 1,042 | 1,053 | 1,031 | 1,037 | -0.1% | 8,800 | 112億2324万 | -5.47% | 9.94 | 2.58 |
| 11/21 | 1,040 | 1,048 | 1,035 | 1,038 | -0.19% | 6,200 | 112億3406万 | -5.81% | 9.95 | 2.58 |
| 11/20 | 1,047 | 1,047 | 1,033 | 1,040 | +1.27% | 16,200 | 112億5571万 | -6.05% | 9.97 | 2.59 |
| 11/19 | 1,036 | 1,036 | 1,012 | 1,027 | +1.38% | 13,900 | 111億1501万 | -7.73% | 9.85 | 2.56 |
| 11/18 | 1,015 | 1,019 | 1,009 | 1,013 | -0.39% | 5,300 | 109億6349万 | -9.39% | 9.71 | 2.52 |
| 11/17 | 1,021 | 1,031 | 1,015 | 1,017 | -0.59% | 15,900 | 110億678万 | -9.6% | 9.75 | 2.53 |
| 11/14 | 1,036 | 1,036 | 1,020 | 1,023 | -1.25% | 8,000 | 110億7172万 | -9.55% | 9.81 | 2.55 |
| 11/13 | 1,015 | 1,036 | 1,015 | 1,036 | +2.07% | 9,700 | 112億1242万 | -8.96% | 9.93 | 2.58 |
| 11/12 | 1,012 | 1,032 | 1,012 | 1,015 | +0.3% | 10,100 | 109億8514万 | -11.28% | 9.73 | 2.53 |
| 11/11 | 1,015 | 1,017 | 999 | 1,012 | -0.1% | 16,000 | 109億5267万 | -12.08% | 9.7 | 2.52 |
| 11/10 | 1,025 | 1,043 | 1,012 | 1,013 | +0.7% | 16,500 | 109億6349万 | -12.52% | 9.71 | 2.52 |
| 11/07 | 1,024 | 1,037 | 999 | 1,006 | -1.85% | 36,200 | 108億8773万 | -13.65% | 9.65 | 2.51 |
| 11/06 | 1,061 | 1,062 | 1,019 | 1,025 | -2.94% | 44,500 | 110億9337万 | -12.62% | 9.83 | 2.55 |
| 11/05 | 1,072 | 1,086 | 1,055 | 1,056 | -2.67% | 28,500 | 114億2887万 | -10.58% | 10.12 | 2.63 |
| 11/04 | 1,052 | 1,123 | 1,052 | 1,085 | -11.07% | 94,300 | 117億4273万 | -8.67% | 10.4 | 2.7 |
| 10/31 | 1,240 | 1,240 | 1,201 | 1,220 | +0.08% | 17,800 | 132億381万 | +2.18% | 11.7 | 3.04 |
| 10/30 | 1,185 | 1,219 | 1,170 | 1,219 | +2.87% | 29,000 | 131億9299万 | +2.09% | 11.69 | 3.04 |
| 10/29 | 1,182 | 1,196 | 1,181 | 1,185 | +0.08% | 6,400 | 128億2501万 | -0.84% | 11.36 | 2.95 |
| 10/28 | 1,213 | 1,217 | 1,184 | 1,184 | -2.31% | 6,800 | 128億1419万 | -1.25% | 11.35 | 2.95 |
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 |
| 最新 | 1,201 2026/3/27 | 5,400 | 129億9818万 | +1.26% 1,186 | |||
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）
- 2026/03/27 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
423円（2020/02/05） - 184%（2.84倍）
1,201円（3/27）
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。
