フォーシーズＨＤ
3726スタンダード/小売業/4Cs HD Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 431.0 | 435.0 | 425.0 | 432.0 | +1.0 | +0.23% | 18,500 |
| 2026-03-12 | 436.0 | 436.0 | 430.0 | 431.0 | -4.0 | -0.92% | 23,600 |
| 2026-03-11 | 430.0 | 436.0 | 430.0 | 435.0 | +6.0 | +1.40% | 6,800 |
| 2026-03-10 | 422.0 | 430.0 | 422.0 | 429.0 | +9.0 | +2.14% | 17,200 |
| 2026-03-09 | 425.0 | 426.0 | 416.0 | 420.0 | -7.0 | -1.64% | 42,800 |
| 2026-03-06 | 425.0 | 430.0 | 425.0 | 427.0 | +2.0 | +0.47% | 22,100 |
| 2026-03-05 | 425.0 | 442.0 | 421.0 | 425.0 | +3.0 | +0.71% | 45,800 |
| 2026-03-04 | 426.0 | 427.0 | 419.0 | 422.0 | -6.0 | -1.40% | 53,300 |
| 2026-03-03 | 435.0 | 436.0 | 428.0 | 428.0 | -7.0 | -1.61% | 31,800 |
| 2026-03-02 | 432.0 | 440.0 | 432.0 | 435.0 | -5.0 | -1.14% | 23,700 |
| 2026-02-27 | 435.0 | 441.0 | 432.0 | 440.0 | +8.0 | +1.85% | 42,200 |
| 2026-02-26 | 430.0 | 440.0 | 430.0 | 432.0 | +3.0 | +0.70% | 35,700 |
| 2026-02-25 | 430.0 | 433.0 | 429.0 | 429.0 | -1.0 | -0.23% | 43,900 |
| 2026-02-24 | 442.0 | 442.0 | 430.0 | 430.0 | -9.0 | -2.05% | 41,700 |
| 2026-02-20 | 441.0 | 442.0 | 432.0 | 439.0 | -5.0 | -1.13% | 40,600 |
| 2026-02-19 | 445.0 | 449.0 | 438.0 | 444.0 | -1.0 | -0.22% | 47,800 |
| 2026-02-18 | 445.0 | 457.0 | 440.0 | 445.0 | +4.0 | +0.91% | 104,600 |
| 2026-02-17 | 451.0 | 451.0 | 440.0 | 441.0 | -13.0 | -2.86% | 68,000 |
| 2026-02-16 | 457.0 | 462.0 | 450.0 | 454.0 | -2.0 | -0.44% | 44,500 |
| 2026-02-13 | 461.0 | 463.0 | 456.0 | 456.0 | -7.0 | -1.51% | 23,700 |
| 2026-02-12 | 465.0 | 477.0 | 460.0 | 463.0 | -1.0 | -0.22% | 35,800 |
| 2026-02-10 | 458.0 | 465.0 | 458.0 | 464.0 | +6.0 | +1.31% | 17,000 |
| 2026-02-09 | 466.0 | 466.0 | 458.0 | 458.0 | -8.0 | -1.72% | 14,000 |
| 2026-02-06 | 458.0 | 466.0 | 454.0 | 466.0 | +15.0 | +3.33% | 29,600 |
| 2026-02-05 | 449.0 | 457.0 | 448.0 | 451.0 | -5.0 | -1.10% | 41,900 |
| 2026-02-04 | 454.0 | 461.0 | 454.0 | 456.0 | -3.0 | -0.65% | 13,000 |
| 2026-02-03 | 454.0 | 459.0 | 449.0 | 459.0 | +4.0 | +0.88% | 33,300 |
| 2026-02-02 | 458.0 | 462.0 | 450.0 | 455.0 | -4.0 | -0.87% | 78,400 |
| 2026-01-30 | 454.0 | 459.0 | 452.0 | 459.0 | +4.0 | +0.88% | 15,200 |
| 2026-01-29 | 452.0 | 459.0 | 451.0 | 455.0 | +3.0 | +0.66% | 18,800 |
| 2026-01-28 | 459.0 | 461.0 | 452.0 | 452.0 | -7.0 | -1.53% | 24,200 |
| 2026-01-27 | 466.0 | 468.0 | 459.0 | 459.0 | -5.0 | -1.08% | 24,100 |
| 2026-01-26 | 467.0 | 467.0 | 460.0 | 464.0 | 0.0 | 0.00% | 32,500 |
| 2026-01-23 | 459.0 | 466.0 | 458.0 | 464.0 | +5.0 | +1.09% | 33,100 |
| 2026-01-22 | 468.0 | 468.0 | 459.0 | 459.0 | -9.0 | -1.92% | 30,400 |
| 2026-01-21 | 471.0 | 471.0 | 458.0 | 468.0 | -3.0 | -0.64% | 74,600 |
| 2026-01-20 | 478.0 | 481.0 | 471.0 | 471.0 | -7.0 | -1.46% | 25,300 |
| 2026-01-19 | 485.0 | 485.0 | 471.0 | 478.0 | -1.0 | -0.21% | 45,900 |
| 2026-01-16 | 480.0 | 487.0 | 478.0 | 479.0 | -5.0 | -1.03% | 26,200 |
| 2026-01-15 | 476.0 | 484.0 | 475.0 | 484.0 | +5.0 | +1.04% | 24,500 |
| 2026-01-14 | 489.0 | 501.0 | 477.0 | 479.0 | -12.0 | -2.44% | 73,600 |
| 2026-01-13 | 481.0 | 497.0 | 481.0 | 491.0 | +13.0 | +2.72% | 64,400 |
| 2026-01-09 | 471.0 | 480.0 | 471.0 | 478.0 | +6.0 | +1.27% | 17,700 |
| 2026-01-08 | 482.0 | 482.0 | 471.0 | 472.0 | -13.0 | -2.68% | 46,000 |
| 2026-01-07 | 493.0 | 493.0 | 485.0 | 485.0 | -5.0 | -1.02% | 31,600 |
| 2026-01-06 | 493.0 | 498.0 | 490.0 | 490.0 | -4.0 | -0.81% | 28,600 |
| 2026-01-05 | 495.0 | 499.0 | 494.0 | 494.0 | +1.0 | +0.20% | 21,000 |
| 2025-12-30 | 491.0 | 496.0 | 491.0 | 493.0 | -1.0 | -0.20% | 23,600 |
| 2025-12-29 | 496.0 | 500.0 | 492.0 | 494.0 | -18.0 | -3.52% | 84,500 |
| 2025-12-26 | 518.0 | 519.0 | 508.0 | 512.0 | -6.0 | -1.16% | 197,500 |
| 2025-12-25 | 514.0 | 523.0 | 512.0 | 518.0 | +6.0 | +1.17% | 68,700 |
| 2025-12-24 | 515.0 | 518.0 | 511.0 | 512.0 | -3.0 | -0.58% | 52,300 |
| 2025-12-23 | 525.0 | 529.0 | 515.0 | 515.0 | -5.0 | -0.96% | 64,600 |
| 2025-12-22 | 521.0 | 523.0 | 512.0 | 520.0 | +7.0 | +1.36% | 36,800 |
| 2025-12-19 | 508.0 | 515.0 | 504.0 | 513.0 | +8.0 | +1.58% | 25,200 |
| 2025-12-18 | 515.0 | 517.0 | 501.0 | 505.0 | -14.0 | -2.70% | 68,200 |
| 2025-12-17 | 531.0 | 531.0 | 519.0 | 519.0 | -11.0 | -2.08% | 36,900 |
| 2025-12-16 | 540.0 | 540.0 | 530.0 | 530.0 | -19.0 | -3.46% | 50,000 |
| 2025-12-15 | 548.0 | 550.0 | 541.0 | 549.0 | +9.0 | +1.67% | 59,600 |
| 2025-12-12 | 540.0 | 546.0 | 535.0 | 540.0 | +9.0 | +1.69% | 89,900 |
| 2025-12-11 | 526.0 | 535.0 | 525.0 | 531.0 | +14.0 | +2.71% | 82,800 |
| 2025-12-10 | 504.0 | 520.0 | 503.0 | 517.0 | +17.0 | +3.40% | 47,100 |
| 2025-12-09 | 501.0 | 504.0 | 499.0 | 500.0 | 0.0 | 0.00% | 32,500 |
| 2025-12-08 | 499.0 | 501.0 | 496.0 | 500.0 | 0.0 | 0.00% | 32,600 |
| 2025-12-05 | 505.0 | 505.0 | 498.0 | 500.0 | -3.0 | -0.60% | 33,200 |
| 2025-12-04 | 500.0 | 506.0 | 496.0 | 503.0 | +4.0 | +0.80% | 48,700 |
| 2025-12-03 | 505.0 | 509.0 | 498.0 | 499.0 | -4.0 | -0.80% | 37,500 |
| 2025-12-02 | 525.0 | 525.0 | 502.0 | 503.0 | -22.0 | -4.19% | 49,100 |
| 2025-12-01 | 538.0 | 544.0 | 525.0 | 525.0 | -19.0 | -3.49% | 53,900 |
| 2025-11-28 | 522.0 | 548.0 | 520.0 | 544.0 | +25.0 | +4.82% | 106,600 |
| 2025-11-27 | 501.0 | 527.0 | 501.0 | 519.0 | +20.0 | +4.01% | 201,400 |
| 2025-11-26 | 495.0 | 502.0 | 493.0 | 499.0 | +1.0 | +0.20% | 49,400 |
| 2025-11-25 | 504.0 | 511.0 | 493.0 | 498.0 | -5.0 | -0.99% | 79,000 |
| 2025-11-21 | 492.0 | 503.0 | 492.0 | 503.0 | +7.0 | +1.41% | 56,500 |
| 2025-11-20 | 505.0 | 507.0 | 495.0 | 496.0 | -5.0 | -1.00% | 71,600 |
| 2025-11-19 | 500.0 | 514.0 | 496.0 | 501.0 | -1.0 | -0.20% | 99,700 |
| 2025-11-18 | 513.0 | 521.0 | 502.0 | 502.0 | -21.0 | -4.02% | 115,100 |
| 2025-11-17 | 515.0 | 528.0 | 504.0 | 523.0 | +32.0 | +6.52% | 199,200 |
| 2025-11-14 | 499.0 | 506.0 | 488.0 | 491.0 | -8.0 | -1.60% | 59,200 |
| 2025-11-13 | 497.0 | 502.0 | 497.0 | 499.0 | -2.0 | -0.40% | 26,600 |
| 2025-11-12 | 492.0 | 504.0 | 490.0 | 501.0 | +9.0 | +1.83% | 93,500 |
| 2025-11-11 | 503.0 | 504.0 | 484.0 | 492.0 | -11.0 | -2.19% | 128,800 |
| 2025-11-10 | 491.0 | 512.0 | 483.0 | 503.0 | +24.0 | +5.01% | 336,900 |
| 2025-11-07 | 472.0 | 487.0 | 460.0 | 479.0 | +20.0 | +4.36% | 146,000 |
| 2025-11-06 | 463.0 | 468.0 | 458.0 | 459.0 | -4.0 | -0.86% | 66,600 |
| 2025-11-05 | 464.0 | 468.0 | 451.0 | 463.0 | -4.0 | -0.86% | 74,800 |
| 2025-11-04 | 492.0 | 492.0 | 464.0 | 467.0 | -2.0 | -0.43% | 82,300 |
| 2025-10-31 | 461.0 | 471.0 | 459.0 | 469.0 | +9.0 | +1.96% | 53,900 |
| 2025-10-30 | 464.0 | 464.0 | 453.0 | 460.0 | +8.0 | +1.77% | 72,600 |
| 2025-10-29 | 475.0 | 476.0 | 442.0 | 452.0 | -7.0 | -1.53% | 262,100 |
| 2025-10-28 | 480.0 | 480.0 | 453.0 | 459.0 | -23.0 | -4.77% | 189,500 |
| 2025-10-27 | 496.0 | 499.0 | 477.0 | 482.0 | -14.0 | -2.82% | 146,200 |
| 2025-10-24 | 503.0 | 504.0 | 495.0 | 496.0 | -7.0 | -1.39% | 65,700 |
| 2025-10-23 | 505.0 | 511.0 | 500.0 | 503.0 | 0.0 | 0.00% | 91,000 |
| 2025-10-22 | 486.0 | 513.0 | 485.0 | 503.0 | +17.0 | +3.50% | 161,300 |
| 2025-10-21 | 485.0 | 497.0 | 480.0 | 486.0 | +1.0 | +0.21% | 85,200 |
| 2025-10-20 | 470.0 | 485.0 | 470.0 | 485.0 | +17.0 | +3.63% | 70,300 |
| 2025-10-17 | 469.0 | 473.0 | 462.0 | 468.0 | -6.0 | -1.27% | 81,800 |
| 2025-10-16 | 468.0 | 475.0 | 466.0 | 474.0 | +5.0 | +1.07% | 101,500 |
| 2025-10-15 | 474.0 | 482.0 | 464.0 | 469.0 | +7.0 | +1.52% | 131,800 |
| 2025-10-14 | 474.0 | 480.0 | 460.0 | 462.0 | -20.0 | -4.15% | 164,100 |
| 2025-10-10 | 475.0 | 487.0 | 463.0 | 482.0 | +2.0 | +0.42% | 182,400 |
| 2025-10-09 | 483.0 | 486.0 | 469.0 | 480.0 | -6.0 | -1.23% | 136,000 |
| 2025-10-08 | 498.0 | 508.0 | 484.0 | 486.0 | -1.0 | -0.21% | 142,400 |
| 2025-10-07 | 490.0 | 499.0 | 480.0 | 487.0 | -7.0 | -1.42% | 161,100 |
| 2025-10-06 | 497.0 | 500.0 | 489.0 | 494.0 | +5.0 | +1.02% | 131,100 |
| 2025-10-03 | 490.0 | 497.0 | 488.0 | 489.0 | +3.0 | +0.62% | 110,400 |
| 2025-10-02 | 487.0 | 495.0 | 482.0 | 486.0 | -2.0 | -0.41% | 162,200 |
| 2025-10-01 | 520.0 | 523.0 | 487.0 | 488.0 | -35.0 | -6.69% | 302,300 |
| 2025-09-30 | 547.0 | 547.0 | 517.0 | 523.0 | -22.0 | -4.04% | 169,800 |
| 2025-09-29 | 575.0 | 577.0 | 535.0 | 545.0 | -60.0 | -9.92% | 259,000 |
| 2025-09-26 | 620.0 | 623.0 | 605.0 | 605.0 | -14.0 | -2.26% | 198,000 |
| 2025-09-25 | 619.0 | 644.0 | 615.0 | 619.0 | 0.0 | 0.00% | 107,800 |
| 2025-09-24 | 617.0 | 626.0 | 611.0 | 619.0 | +6.0 | +0.98% | 91,800 |
| 2025-09-22 | 631.0 | 639.0 | 613.0 | 613.0 | -21.0 | -3.31% | 134,400 |
| 2025-09-19 | 630.0 | 646.0 | 608.0 | 634.0 | +5.0 | +0.79% | 266,300 |
| 2025-09-18 | 646.0 | 649.0 | 625.0 | 629.0 | -20.0 | -3.08% | 166,400 |
| 2025-09-17 | 662.0 | 662.0 | 647.0 | 649.0 | -6.0 | -0.92% | 75,600 |
| 2025-09-16 | 657.0 | 675.0 | 647.0 | 655.0 | +13.0 | +2.02% | 281,900 |
| 2025-09-12 | 645.0 | 650.0 | 636.0 | 642.0 | — | — | 103,600 |
直近120営業日分を表示