ファイズ HD（9325）の株価チャート
株価
8/20
- 前日 (8/19)
- 1,071
- 始値
- 1,084
- 高値
- 1,084
- 安値
- 1,070
- 終値 +0.84%
- 1,080
- 出来高 -26.32%
- 7,000
乖離率
- 株価（5日）
移動平均値 - -0.18%
1,082 - 株価（25日）
移動平均値 - -2.17%
1,104 - 出来高（5日）
移動平均値 - -55.13%
15,600
2026/03/26～2026/08/20
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 | ||||||||||
| 08/20 | 1,084 | 1,084 | 1,070 | 1,080 | +0.84% | 7,000 | 116億8862万 | -2.17% | 8.29 | 2.47 |
| 08/19 | 1,081 | 1,085 | 1,066 | 1,071 | -1.29% | 9,500 | 115億9121万 | -3.08% | 8.22 | 2.45 |
| 08/18 | 1,097 | 1,100 | 1,079 | 1,085 | -1.09% | 9,900 | 117億4273万 | -2.08% | 8.33 | 2.48 |
| 08/17 | 1,077 | 1,097 | 1,076 | 1,097 | +1.95% | 7,400 | 118億7261万 | -1.08% | 8.42 | 2.51 |
| 08/14 | 1,101 | 1,101 | 1,076 | 1,076 | -2.45% | 44,200 | 116億4533万 | -3.15% | 8.26 | 2.46 |
| 08/13 | 1,085 | 1,103 | 1,085 | 1,103 | +1.94% | 4,900 | 119億3754万 | -0.81% | 8.47 | 2.52 |
| 08/12 | 1,084 | 1,089 | 1,080 | 1,082 | +0.19% | 6,200 | 117億1026万 | -2.79% | 8.31 | 2.47 |
| 08/10 | 1,076 | 1,080 | 1,068 | 1,080 | +1.03% | 5,500 | 116億8862万 | -3.23% | 8.29 | 2.47 |
| 08/07 | 1,056 | 1,079 | 1,056 | 1,069 | +1.81% | 18,300 | 115億6957万 | -4.38% | 8.21 | 2.44 |
| 08/06 | 1,071 | 1,082 | 1,050 | 1,050 | -1.87% | 29,200 | 113億6394万 | -6.33% | 8.06 | 2.4 |
| 08/05 | 1,060 | 1,079 | 1,038 | 1,070 | +1.33% | 44,700 | 115億8039万 | -4.72% | 8.22 | 2.45 |
| 08/04 | 1,085 | 1,088 | 1,053 | 1,056 | -2.67% | 39,100 | 114億2887万 | -6.13% | 8.11 | 2.41 |
| 08/03 | 1,092 | 1,120 | 1,064 | 1,085 | -5.73% | 104,100 | 117億4273万 | -3.81% | 8.33 | 2.48 |
| 07/31 | 1,148 | 1,155 | 1,128 | 1,151 | +1.59% | 25,100 | 124億5704万 | +2.04% | 8.84 | 2.63 |
| 07/30 | 1,132 | 1,136 | 1,128 | 1,133 | +0.27% | 5,900 | 122億6223万 | +0.53% | 8.7 | 2.59 |
| 07/29 | 1,149 | 1,150 | 1,129 | 1,130 | -0.7% | 8,500 | 122億2976万 | +0.36% | 8.68 | 2.58 |
| 07/28 | 1,151 | 1,152 | 1,138 | 1,138 | -1.13% | 4,300 | 123億1634万 | +1.25% | 8.74 | 2.6 |
| 07/27 | 1,136 | 1,151 | 1,135 | 1,151 | +1.86% | 4,700 | 124億5704万 | +2.49% | 8.84 | 2.63 |
| 07/24 | 1,142 | 1,147 | 1,130 | 1,130 | -1.65% | 5,900 | 122億2976万 | +0.71% | 8.68 | 2.58 |
| 07/23 | 1,152 | 1,153 | 1,138 | 1,149 | +0.97% | 4,100 | 124億3539万 | +2.41% | 8.82 | 2.63 |
| 07/22 | 1,136 | 1,148 | 1,136 | 1,138 | +0.62% | 4,900 | 123億1634万 | +1.52% | 8.74 | 2.6 |
| 07/21 | 1,122 | 1,135 | 1,120 | 1,131 | +1.8% | 6,600 | 122億4058万 | +0.89% | 8.69 | 2.59 |
| 07/17 | 1,124 | 1,124 | 1,095 | 1,111 | +0.09% | 6,400 | 120億2413万 | -0.98% | 8.53 | 2.54 |
| 07/16 | 1,115 | 1,120 | 1,109 | 1,110 | -0.45% | 6,600 | 120億1330万 | -1.16% | 8.52 | 2.54 |
| 07/15 | 1,116 | 1,120 | 1,111 | 1,115 | -0.45% | 9,900 | 120億6742万 | -0.89% | 8.56 | 2.55 |
| 07/14 | 1,132 | 1,132 | 1,120 | 1,120 | -0.88% | 5,100 | 121億2153万 | -0.62% | 8.6 | 2.56 |
| 07/13 | 1,130 | 1,130 | 1,116 | 1,130 | +0.53% | 12,800 | 122億2976万 | +0.09% | 8.68 | 2.58 |
| 07/10 | 1,129 | 1,129 | 1,116 | 1,124 | -0.62% | 4,000 | 121億6482万 | -0.62% | 8.63 | 2.57 |
| 07/09 | 1,129 | 1,135 | 1,121 | 1,131 | +0.53% | 5,200 | 122億4058万 | -0.35% | 8.69 | 2.59 |
| 07/08 | 1,122 | 1,136 | 1,122 | 1,125 | -0.09% | 5,000 | 121億7565万 | -1.14% | 8.64 | 2.57 |
| 07/07 | 1,144 | 1,157 | 1,125 | 1,126 | -0.88% | 10,700 | 121億8647万 | -1.31% | 8.65 | 2.57 |
| 07/06 | 1,159 | 1,159 | 1,136 | 1,136 | -1.05% | 7,900 | 122億9470万 | -0.7% | 8.72 | 2.6 |
| 07/03 | 1,129 | 1,148 | 1,127 | 1,148 | +0.88% | 7,300 | 124億2457万 | +0.09% | 8.82 | 2.62 |
| 07/02 | 1,125 | 1,161 | 1,125 | 1,138 | +2.52% | 8,900 | 123億1634万 | -1.13% | 8.74 | 2.6 |
| 07/01 | 1,129 | 1,129 | 1,105 | 1,110 | -0.98% | 8,800 | 120億1330万 | -4.06% | 8.52 | 2.54 |
| 06/30 | 1,123 | 1,130 | 1,108 | 1,121 | +0.72% | 9,100 | 121億3235万 | -3.61% | 8.61 | 2.56 |
| 06/29 | 1,106 | 1,121 | 1,104 | 1,113 | +1.64% | 6,500 | 120億4577万 | -4.79% | 8.55 | 2.54 |
| 06/26 | 1,126 | 1,126 | 1,088 | 1,095 | -1.88% | 9,800 | 118億5096万 | -6.89% | 8.41 | 2.5 |
| 06/25 | 1,129 | 1,129 | 1,101 | 1,116 | +0.09% | 10,900 | 120億7824万 | -5.58% | 8.57 | 2.55 |
| 06/24 | 1,086 | 1,115 | 1,085 | 1,115 | +2.39% | 11,200 | 120億6742万 | -6.14% | 8.56 | 2.55 |
| 06/23 | 1,132 | 1,132 | 1,080 | 1,089 | -1.45% | 26,400 | 117億8602万 | -8.79% | 8.36 | 2.49 |
| 06/22 | 1,122 | 1,136 | 1,101 | 1,105 | -1.52% | 19,500 | 119億5919万 | -7.99% | 8.49 | 2.53 |
| 06/19 | 1,126 | 1,138 | 1,110 | 1,122 | -0.27% | 8,900 | 121億4318万 | -7.04% | 8.62 | 2.56 |
| 06/18 | 1,156 | 1,165 | 1,122 | 1,125 | -1.57% | 14,700 | 121億7565万 | -7.18% | 8.64 | 2.57 |
| 06/17 | 1,146 | 1,168 | 1,139 | 1,143 | +0.7% | 14,900 | 123億7046万 | -6.08% | 8.78 | 2.61 |
| 06/16 | 1,139 | 1,155 | 1,131 | 1,135 | -0.18% | 6,800 | 122億8387万 | -7.35% | 8.72 | 2.59 |
| 06/15 | 1,145 | 1,168 | 1,131 | 1,137 | -0.44% | 12,200 | 123億552万 | -7.64% | 8.73 | 2.6 |
| 06/12 | 1,161 | 1,163 | 1,135 | 1,142 | -1.55% | 15,600 | 123億5963万 | -7.68% | 8.77 | 2.61 |
| 06/11 | 1,166 | 1,169 | 1,151 | 1,160 | -0.94% | 15,000 | 125億5444万 | -6.83% | 8.91 | 2.65 |
| 06/10 | 1,179 | 1,187 | 1,166 | 1,171 | -0.68% | 9,000 | 126億7349万 | -6.17% | 8.99 | 2.68 |
| 06/09 | 1,180 | 1,200 | 1,164 | 1,179 | +0.6% | 17,200 | 127億6008万 | -5.53% | 9.05 | 2.7 |
| 06/08 | 1,211 | 1,211 | 1,172 | 1,172 | -4.09% | 15,300 | 126億8432万 | -6.09% | 9 | 2.68 |
| 06/05 | 1,210 | 1,244 | 1,210 | 1,222 | +1.75% | 8,700 | 132億2546万 | -2.08% | 9.38 | 2.79 |
| 06/04 | 1,197 | 1,216 | 1,197 | 1,201 | -0.25% | 7,600 | 129億9818万 | -3.53% | 9.22 | 2.75 |
| 06/03 | 1,219 | 1,225 | 1,195 | 1,204 | -0.5% | 12,200 | 130億3065万 | -3.14% | 9.25 | 2.75 |
| 06/02 | 1,232 | 1,232 | 1,191 | 1,210 | -0.17% | 13,600 | 130億9558万 | -2.58% | 9.29 | 2.77 |
| 06/01 | 1,243 | 1,245 | 1,200 | 1,212 | -2.88% | 24,200 | 131億1723万 | -2.34% | 9.31 | 2.77 |
| 05/29 | 1,276 | 1,278 | 1,234 | 1,248 | -1.89% | 15,000 | 135億685万 | +0.73% | 9.58 | 2.85 |
| 05/28 | 1,278 | 1,279 | 1,252 | 1,272 | +0.47% | 11,100 | 137億6660万 | +2.83% | 9.77 | 2.91 |
| 05/27 | 1,290 | 1,290 | 1,255 | 1,266 | -1.09% | 8,400 | 137億166万 | +2.68% | 9.72 | 2.89 |
| 05/26 | 1,294 | 1,294 | 1,272 | 1,280 | +0.71% | 8,000 | 138億5318万 | +4.15% | 9.83 | 2.93 |
| 05/25 | 1,257 | 1,295 | 1,254 | 1,271 | +1.27% | 16,300 | 137億5577万 | +3.76% | 9.76 | 2.91 |
| 05/22 | 1,265 | 1,274 | 1,254 | 1,255 | -0.79% | 10,400 | 135億8261万 | +2.7% | 9.64 | 2.87 |
| 05/21 | 1,291 | 1,291 | 1,253 | 1,265 | 0% | 8,600 | 136億9084万 | +3.77% | 9.71 | 2.89 |
| 05/20 | 1,261 | 1,283 | 1,261 | 1,265 | -0.78% | 13,000 | 136億9084万 | +4.03% | 9.71 | 2.89 |
| 05/19 | 1,273 | 1,300 | 1,253 | 1,275 | +1.84% | 14,300 | 137億9907万 | +5.11% | 9.79 | 2.91 |
| 05/18 | 1,233 | 1,294 | 1,233 | 1,252 | +0.81% | 19,400 | 135億5014万 | +3.47% | 9.61 | 2.86 |
| 05/15 | 1,243 | 1,277 | 1,238 | 1,242 | -1.11% | 11,200 | 134億4191万 | +2.81% | 9.54 | 2.84 |
| 05/14 | 1,305 | 1,305 | 1,234 | 1,256 | -4.99% | 40,600 | 135億9343万 | +4.15% | 9.65 | 2.87 |
| 05/13 | 1,314 | 1,339 | 1,289 | 1,322 | +2.64% | 25,700 | 143億774万 | +9.8% | 10.15 | 3.02 |
| 05/12 | 1,291 | 1,333 | 1,263 | 1,288 | -0.23% | 42,100 | 139億3976万 | +7.51% | 9.89 | 2.94 |
| 05/11 | 1,378 | 1,378 | 1,290 | 1,291 | -4.3% | 63,600 | 139億7223万 | +8.12% | 9.91 | 2.95 |
| 05/08 | 1,320 | 1,369 | 1,298 | 1,349 | +10.48% | 243,000 | 145億9995万 | +13.46% | 10.36 | 3.08 |
| 05/07 | 1,201 | 1,235 | 1,195 | 1,221 | +2.43% | 54,700 | 132億1463万 | +3.3% | 9.38 | 2.79 |
| 05/01 | 1,175 | 1,192 | 1,163 | 1,192 | +2.14% | 10,100 | 129億77万 | +0.93% | 9.15 | 2.73 |
| 04/30 | 1,149 | 1,174 | 1,149 | 1,167 | -0.34% | 10,500 | 126億3020万 | -1.19% | 8.96 | 2.67 |
| 04/28 | 1,146 | 1,171 | 1,146 | 1,171 | +2.27% | 6,300 | 126億7349万 | -1.01% | 8.99 | 2.68 |
| 04/27 | 1,151 | 1,174 | 1,135 | 1,145 | -0.43% | 25,600 | 123億9210万 | -3.29% | 8.79 | 2.62 |
| 04/24 | 1,183 | 1,185 | 1,150 | 1,150 | -2.79% | 12,400 | 124億4622万 | -2.95% | 8.83 | 2.63 |
| 04/23 | 1,180 | 1,184 | 1,174 | 1,183 | +0.34% | 11,000 | 128億337万 | -0.42% | 9.08 | 2.7 |
| 04/22 | 1,180 | 1,190 | 1,179 | 1,179 | -0.25% | 12,200 | 127億6008万 | -0.84% | 9.05 | 2.7 |
| 04/21 | 1,181 | 1,183 | 1,176 | 1,182 | +0.51% | 6,700 | 127億9254万 | -0.67% | 9.08 | 2.7 |
| 04/20 | 1,180 | 1,184 | 1,175 | 1,176 | -0.34% | 4,300 | 127億2761万 | -1.18% | 9.03 | 2.69 |
| 04/17 | 1,177 | 1,185 | 1,171 | 1,180 | +0.34% | 8,300 | 127億7090万 | -0.76% | 9.06 | 2.7 |
| 04/16 | 1,178 | 1,200 | 1,176 | 1,176 | -0.59% | 8,600 | 127億2761万 | -1.18% | 9.03 | 2.69 |
| 04/15 | 1,179 | 1,192 | 1,176 | 1,183 | +0.17% | 9,700 | 128億337万 | -0.67% | 9.08 | 2.7 |
| 04/14 | 1,197 | 1,199 | 1,180 | 1,181 | -1.09% | 6,000 | 127億8172万 | -0.92% | 9.07 | 2.7 |
| 04/13 | 1,172 | 1,207 | 1,171 | 1,194 | +0.93% | 19,000 | 129億2242万 | +0.34% | 9.17 | 2.73 |
| 04/10 | 1,204 | 1,204 | 1,183 | 1,183 | -0.84% | 11,000 | 128億337万 | -0.59% | 9.08 | 2.7 |
| 04/09 | 1,199 | 1,209 | 1,191 | 1,193 | -0.42% | 8,600 | 129億1160万 | +0.17% | 9.16 | 2.73 |
| 04/08 | 1,212 | 1,212 | 1,195 | 1,198 | +0.25% | 4,300 | 129億6571万 | +0.76% | 9.2 | 2.74 |
| 04/07 | 1,207 | 1,207 | 1,195 | 1,195 | -0.58% | 6,400 | 129億3324万 | +0.5% | 9.18 | 2.73 |
| 04/06 | 1,192 | 1,219 | 1,183 | 1,202 | +0.75% | 11,200 | 130億900万 | +1.09% | 9.23 | 2.75 |
| 04/03 | 1,200 | 1,200 | 1,176 | 1,193 | +0.93% | 7,600 | 129億1160万 | +0.42% | 9.16 | 2.73 |
| 04/02 | 1,180 | 1,205 | 1,179 | 1,182 | +0.51% | 12,100 | 127億9254万 | -0.59% | 9.08 | 2.7 |
| 04/01 | 1,180 | 1,182 | 1,166 | 1,176 | +0.09% | 19,100 | 127億2761万 | -1.09% | 9.03 | 2.69 |
| 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% | 12.37 | 2.72 |
| 03/27 | 1,216 | 1,216 | 1,195 | 1,201 | +0.59% | 5,400 | 129億9818万 | +1.26% | 12.61 | 2.77 |
| 03/26 | 1,228 | 1,228 | 1,194 | 1,194 | -1% | 6,600 | 129億2242万 | +0.93% | 12.54 | 2.76 |
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 | 1,080 2026/8/20 | 7,000 | 116億8862万 | -2.17% 1,104 | |||
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）
- 2026/08/20 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
423円（2020/02/05） - 155%（2.55倍）
1,080円（8/20）
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。
