- 9325
- 2026/09/29
- 時価
- 113億円
- PER 予
- 8.05倍
- 2017年以降
- 8.34-137.69倍
（2017-2026年） - PBR
- 2.4倍
- 2017年以降
- 1.84-20.77倍
（2017-2026年） - 配当 予
- 3.63%
- ROE 予
- 29.77%
- ROA 予
- 10.07%
- 資料
- Link
- CSV,JSON
ファイズ HD（9325）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,048
- 始値
- 1,075
- 高値
- 1,075
- 安値
- 1,050
- 終値 +1.15%
- 1,060
- 出来高 -15.5%
- 10,900
乖離率
- 株価（5日）
移動平均値 - -0.09%
1,061 - 株価（25日）
移動平均値 - -0.75%
1,068 - 出来高（5日）
移動平均値 - -1.62%
11,080
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,075 | 1,075 | 1,050 | 1,060 | +1.15% | 10,900 | - | -0.75% | - | - |
| 09/29 | 1,070 | 1,070 | 1,048 | 1,048 | -1.23% | 12,900 | - | -1.96% | - | - |
| 09/28 | 1,071 | 1,084 | 1,061 | 1,061 | -0.93% | 9,400 | - | -0.84% | - | - |
| 09/25 | 1,067 | 1,084 | 1,067 | 1,071 | +0.47% | 9,700 | - | +0.09% | - | - |
| 09/24 | 1,073 | 1,078 | 1,060 | 1,066 | -0.37% | 12,500 | - | -0.47% | - | - |
| 09/18 | 1,078 | 1,078 | 1,063 | 1,070 | +0.85% | 5,400 | - | -0.19% | - | - |
| 09/17 | 1,080 | 1,080 | 1,061 | 1,061 | +0.19% | 9,400 | - | -1.03% | - | - |
| 09/16 | 1,050 | 1,071 | 1,050 | 1,059 | +0.86% | 8,700 | - | -1.4% | - | - |
| 09/15 | 1,055 | 1,057 | 1,050 | 1,050 | -0.47% | 5,600 | - | -2.33% | - | - |
| 09/14 | 1,053 | 1,059 | 1,044 | 1,055 | +1.25% | 6,300 | - | -1.95% | - | - |
| 09/11 | 1,050 | 1,055 | 1,042 | 1,042 | -0.57% | 10,400 | - | -3.25% | - | - |
| 09/10 | 1,052 | 1,052 | 1,045 | 1,048 | -0.29% | 8,100 | - | -2.69% | - | - |
| 09/09 | 1,061 | 1,063 | 1,051 | 1,051 | -0.76% | 11,500 | - | -2.5% | - | - |
| 09/08 | 1,074 | 1,090 | 1,059 | 1,059 | 0% | 11,200 | - | -1.76% | - | - |
| 09/07 | 1,071 | 1,071 | 1,059 | 1,059 | -0.09% | 7,800 | - | -1.85% | - | - |
| 09/04 | 1,069 | 1,071 | 1,060 | 1,060 | -0.09% | 12,100 | - | -2.12% | - | - |
| 09/03 | 1,079 | 1,079 | 1,061 | 1,061 | -1.03% | 10,300 | - | -2.3% | - | - |
| 09/02 | 1,083 | 1,090 | 1,072 | 1,072 | -1.47% | 9,400 | - | -1.56% | - | - |
| 09/01 | 1,118 | 1,118 | 1,088 | 1,088 | -1.09% | 9,000 | - | -0.27% | - | - |
| 08/31 | 1,122 | 1,122 | 1,096 | 1,100 | -0.81% | 11,100 | - | +0.55% | - | - |
| 08/28 | 1,091 | 1,109 | 1,091 | 1,109 | +2.21% | 6,700 | - | +1.28% | - | - |
| 08/27 | 1,099 | 1,099 | 1,083 | 1,085 | -0.55% | 6,800 | - | -1% | - | - |
| 08/26 | 1,096 | 1,099 | 1,089 | 1,091 | +0.65% | 2,800 | - | -0.73% | - | - |
| 08/25 | 1,099 | 1,099 | 1,084 | 1,084 | -0.64% | 2,200 | - | -1.45% | - | - |
| 08/24 | 1,081 | 1,100 | 1,081 | 1,091 | +1.49% | 4,700 | - | -0.91% | - | - |
| 08/21 | 1,072 | 1,087 | 1,072 | 1,075 | -0.46% | 6,300 | - | -2.45% | - | - |
| 08/20 | 1,084 | 1,084 | 1,070 | 1,080 | +0.84% | 7,000 | - | -2.17% | - | - |
| 08/19 | 1,081 | 1,085 | 1,066 | 1,071 | -1.29% | 9,500 | - | -3.08% | - | - |
| 08/18 | 1,097 | 1,100 | 1,079 | 1,085 | -1.09% | 9,900 | - | -2.08% | - | - |
| 08/17 | 1,077 | 1,097 | 1,076 | 1,097 | +1.95% | 7,400 | - | -1.08% | - | - |
| 08/14 | 1,101 | 1,101 | 1,076 | 1,076 | -2.45% | 44,200 | - | -3.15% | - | - |
| 08/13 | 1,085 | 1,103 | 1,085 | 1,103 | +1.94% | 4,900 | - | -0.81% | - | - |
| 08/12 | 1,084 | 1,089 | 1,080 | 1,082 | +0.19% | 6,200 | - | -2.79% | - | - |
| 08/10 | 1,076 | 1,080 | 1,068 | 1,080 | +1.03% | 5,500 | - | -3.23% | - | - |
| 08/07 | 1,056 | 1,079 | 1,056 | 1,069 | +1.81% | 18,300 | - | -4.38% | - | - |
| 08/06 | 1,071 | 1,082 | 1,050 | 1,050 | -1.87% | 29,200 | - | -6.33% | - | - |
| 08/05 | 1,060 | 1,079 | 1,038 | 1,070 | +1.33% | 44,700 | - | -4.72% | - | - |
| 08/04 | 1,085 | 1,088 | 1,053 | 1,056 | -2.67% | 39,100 | - | -6.13% | - | - |
| 08/03 | 1,092 | 1,120 | 1,064 | 1,085 | -5.73% | 104,100 | - | -3.81% | - | - |
| 07/31 | 1,148 | 1,155 | 1,128 | 1,151 | +1.59% | 25,100 | - | +2.04% | - | - |
| 07/30 | 1,132 | 1,136 | 1,128 | 1,133 | +0.27% | 5,900 | - | +0.53% | - | - |
| 07/29 | 1,149 | 1,150 | 1,129 | 1,130 | -0.7% | 8,500 | - | +0.36% | - | - |
| 07/28 | 1,151 | 1,152 | 1,138 | 1,138 | -1.13% | 4,300 | - | +1.25% | - | - |
| 07/27 | 1,136 | 1,151 | 1,135 | 1,151 | +1.86% | 4,700 | - | +2.49% | - | - |
| 07/24 | 1,142 | 1,147 | 1,130 | 1,130 | -1.65% | 5,900 | - | +0.71% | - | - |
| 07/23 | 1,152 | 1,153 | 1,138 | 1,149 | +0.97% | 4,100 | - | +2.41% | - | - |
| 07/22 | 1,136 | 1,148 | 1,136 | 1,138 | +0.62% | 4,900 | - | +1.52% | - | - |
| 07/21 | 1,122 | 1,135 | 1,120 | 1,131 | +1.8% | 6,600 | - | +0.89% | - | - |
| 07/17 | 1,124 | 1,124 | 1,095 | 1,111 | +0.09% | 6,400 | - | -0.98% | - | - |
| 07/16 | 1,115 | 1,120 | 1,109 | 1,110 | -0.45% | 6,600 | - | -1.16% | - | - |
| 07/15 | 1,116 | 1,120 | 1,111 | 1,115 | -0.45% | 9,900 | - | -0.89% | - | - |
| 07/14 | 1,132 | 1,132 | 1,120 | 1,120 | -0.88% | 5,100 | - | -0.62% | - | - |
| 07/13 | 1,130 | 1,130 | 1,116 | 1,130 | +0.53% | 12,800 | - | +0.09% | - | - |
| 07/10 | 1,129 | 1,129 | 1,116 | 1,124 | -0.62% | 4,000 | - | -0.62% | - | - |
| 07/09 | 1,129 | 1,135 | 1,121 | 1,131 | +0.53% | 5,200 | - | -0.35% | - | - |
| 07/08 | 1,122 | 1,136 | 1,122 | 1,125 | -0.09% | 5,000 | - | -1.14% | - | - |
| 07/07 | 1,144 | 1,157 | 1,125 | 1,126 | -0.88% | 10,700 | - | -1.31% | - | - |
| 07/06 | 1,159 | 1,159 | 1,136 | 1,136 | -1.05% | 7,900 | - | -0.7% | - | - |
| 07/03 | 1,129 | 1,148 | 1,127 | 1,148 | +0.88% | 7,300 | - | +0.09% | - | - |
| 07/02 | 1,125 | 1,161 | 1,125 | 1,138 | +2.52% | 8,900 | - | -1.13% | - | - |
| 07/01 | 1,129 | 1,129 | 1,105 | 1,110 | -0.98% | 8,800 | - | -4.06% | - | - |
| 06/30 | 1,123 | 1,130 | 1,108 | 1,121 | +0.72% | 9,100 | - | -3.61% | - | - |
| 06/29 | 1,106 | 1,121 | 1,104 | 1,113 | +1.64% | 6,500 | - | -4.79% | - | - |
| 06/26 | 1,126 | 1,126 | 1,088 | 1,095 | -1.88% | 9,800 | - | -6.89% | - | - |
| 06/25 | 1,129 | 1,129 | 1,101 | 1,116 | +0.09% | 10,900 | - | -5.58% | - | - |
| 06/24 | 1,086 | 1,115 | 1,085 | 1,115 | +2.39% | 11,200 | - | -6.14% | - | - |
| 06/23 | 1,132 | 1,132 | 1,080 | 1,089 | -1.45% | 26,400 | - | -8.79% | - | - |
| 06/22 | 1,122 | 1,136 | 1,101 | 1,105 | -1.52% | 19,500 | - | -7.99% | - | - |
| 06/19 | 1,126 | 1,138 | 1,110 | 1,122 | -0.27% | 8,900 | - | -7.04% | - | - |
| 06/18 | 1,156 | 1,165 | 1,122 | 1,125 | -1.57% | 14,700 | - | -7.18% | - | - |
| 06/17 | 1,146 | 1,168 | 1,139 | 1,143 | +0.7% | 14,900 | - | -6.08% | - | - |
| 06/16 | 1,139 | 1,155 | 1,131 | 1,135 | -0.18% | 6,800 | - | -7.35% | - | - |
| 06/15 | 1,145 | 1,168 | 1,131 | 1,137 | -0.44% | 12,200 | - | -7.64% | - | - |
| 06/12 | 1,161 | 1,163 | 1,135 | 1,142 | -1.55% | 15,600 | - | -7.68% | - | - |
| 06/11 | 1,166 | 1,169 | 1,151 | 1,160 | -0.94% | 15,000 | - | -6.83% | - | - |
| 06/10 | 1,179 | 1,187 | 1,166 | 1,171 | -0.68% | 9,000 | - | -6.17% | - | - |
| 06/09 | 1,180 | 1,200 | 1,164 | 1,179 | +0.6% | 17,200 | - | -5.53% | - | - |
| 06/08 | 1,211 | 1,211 | 1,172 | 1,172 | -4.09% | 15,300 | - | -6.09% | - | - |
| 06/05 | 1,210 | 1,244 | 1,210 | 1,222 | +1.75% | 8,700 | - | -2.08% | - | - |
| 06/04 | 1,197 | 1,216 | 1,197 | 1,201 | -0.25% | 7,600 | - | -3.53% | - | - |
| 06/03 | 1,219 | 1,225 | 1,195 | 1,204 | -0.5% | 12,200 | - | -3.14% | - | - |
| 06/02 | 1,232 | 1,232 | 1,191 | 1,210 | -0.17% | 13,600 | - | -2.58% | - | - |
| 06/01 | 1,243 | 1,245 | 1,200 | 1,212 | -2.88% | 24,200 | - | -2.34% | - | - |
| 05/29 | 1,276 | 1,278 | 1,234 | 1,248 | -1.89% | 15,000 | - | +0.73% | - | - |
| 05/28 | 1,278 | 1,279 | 1,252 | 1,272 | +0.47% | 11,100 | - | +2.83% | - | - |
| 05/27 | 1,290 | 1,290 | 1,255 | 1,266 | -1.09% | 8,400 | - | +2.68% | - | - |
| 05/26 | 1,294 | 1,294 | 1,272 | 1,280 | +0.71% | 8,000 | - | +4.15% | - | - |
| 05/25 | 1,257 | 1,295 | 1,254 | 1,271 | +1.27% | 16,300 | - | +3.76% | - | - |
| 05/22 | 1,265 | 1,274 | 1,254 | 1,255 | -0.79% | 10,400 | - | +2.7% | - | - |
| 05/21 | 1,291 | 1,291 | 1,253 | 1,265 | 0% | 8,600 | - | +3.77% | - | - |
| 05/20 | 1,261 | 1,283 | 1,261 | 1,265 | -0.78% | 13,000 | - | +4.03% | - | - |
| 05/19 | 1,273 | 1,300 | 1,253 | 1,275 | +1.84% | 14,300 | - | +5.11% | - | - |
| 05/18 | 1,233 | 1,294 | 1,233 | 1,252 | +0.81% | 19,400 | - | +3.47% | - | - |
| 05/15 | 1,243 | 1,277 | 1,238 | 1,242 | -1.11% | 11,200 | - | +2.81% | - | - |
| 05/14 | 1,305 | 1,305 | 1,234 | 1,256 | -4.99% | 40,600 | - | +4.15% | - | - |
| 05/13 | 1,314 | 1,339 | 1,289 | 1,322 | +2.64% | 25,700 | - | +9.8% | - | - |
| 05/12 | 1,291 | 1,333 | 1,263 | 1,288 | -0.23% | 42,100 | - | +7.51% | - | - |
| 05/11 | 1,378 | 1,378 | 1,290 | 1,291 | -4.3% | 63,600 | - | +8.12% | - | - |
| 05/08 | 1,320 | 1,369 | 1,298 | 1,349 | +10.48% | 243,000 | - | +13.46% | - | - |
| 05/07 | 1,201 | 1,235 | 1,195 | 1,221 | +2.43% | 54,700 | - | +3.3% | - | - |
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 | 1,060 2026/9/30 | 10,900 | 114億7216万 | -0.75% 1,068 | |||
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）
- 2026/09/30 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
423円（2020/02/05） - 151%（2.51倍）
1,060円（9/30）
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。
