船井総研ホールディングス
9757プライム/サービス業/Funai Soken Holdings Incorporated
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 | 1,106.0 | 1,124.0 | 1,103.0 | 1,107.0 | -19.0 | -1.69% | 374,600 |
| 2026-03-12 | 1,126.0 | 1,127.0 | 1,118.0 | 1,126.0 | -14.0 | -1.23% | 357,300 |
| 2026-03-11 | 1,148.0 | 1,148.0 | 1,137.0 | 1,140.0 | 0.0 | 0.00% | 174,800 |
| 2026-03-10 | 1,140.0 | 1,140.0 | 1,127.0 | 1,140.0 | +5.0 | +0.44% | 298,800 |
| 2026-03-09 | 1,120.0 | 1,135.0 | 1,115.0 | 1,135.0 | -9.0 | -0.79% | 551,700 |
| 2026-03-06 | 1,135.0 | 1,144.0 | 1,121.0 | 1,144.0 | +9.0 | +0.79% | 340,100 |
| 2026-03-05 | 1,136.0 | 1,141.0 | 1,124.0 | 1,135.0 | +22.0 | +1.98% | 425,300 |
| 2026-03-04 | 1,112.0 | 1,116.0 | 1,097.0 | 1,113.0 | -11.0 | -0.98% | 633,900 |
| 2026-03-03 | 1,135.0 | 1,135.0 | 1,116.0 | 1,124.0 | -16.0 | -1.40% | 532,300 |
| 2026-03-02 | 1,140.0 | 1,149.0 | 1,118.0 | 1,140.0 | -16.0 | -1.38% | 582,900 |
| 2026-02-27 | 1,151.0 | 1,157.0 | 1,145.0 | 1,156.0 | +14.0 | +1.23% | 450,700 |
| 2026-02-26 | 1,130.0 | 1,143.0 | 1,127.0 | 1,142.0 | +21.0 | +1.87% | 302,700 |
| 2026-02-25 | 1,126.0 | 1,128.0 | 1,120.0 | 1,121.0 | -5.0 | -0.44% | 441,600 |
| 2026-02-24 | 1,135.0 | 1,139.0 | 1,126.0 | 1,126.0 | -8.0 | -0.71% | 369,900 |
| 2026-02-20 | 1,133.0 | 1,134.0 | 1,123.0 | 1,134.0 | +1.0 | +0.09% | 374,800 |
| 2026-02-19 | 1,142.0 | 1,142.0 | 1,124.0 | 1,133.0 | 0.0 | 0.00% | 310,100 |
| 2026-02-18 | 1,131.0 | 1,137.0 | 1,128.0 | 1,133.0 | +6.0 | +0.53% | 266,900 |
| 2026-02-17 | 1,121.0 | 1,143.0 | 1,120.0 | 1,127.0 | +8.0 | +0.71% | 743,600 |
| 2026-02-16 | 1,146.0 | 1,146.0 | 1,115.0 | 1,119.0 | +23.0 | +2.10% | 863,700 |
| 2026-02-13 | 1,119.0 | 1,123.0 | 1,096.0 | 1,096.0 | -19.0 | -1.70% | 709,000 |
| 2026-02-12 | 1,126.0 | 1,132.0 | 1,115.0 | 1,115.0 | -6.0 | -0.54% | 631,900 |
| 2026-02-10 | 1,120.0 | 1,137.0 | 1,110.0 | 1,121.0 | -8.0 | -0.71% | 674,700 |
| 2026-02-09 | 1,149.0 | 1,154.0 | 1,127.0 | 1,129.0 | +10.0 | +0.89% | 742,500 |
| 2026-02-06 | 1,140.0 | 1,144.0 | 1,109.0 | 1,119.0 | -19.0 | -1.67% | 581,800 |
| 2026-02-05 | 1,127.0 | 1,139.0 | 1,121.0 | 1,138.0 | +11.0 | +0.98% | 392,500 |
| 2026-02-04 | 1,125.0 | 1,133.0 | 1,116.0 | 1,127.0 | -13.0 | -1.14% | 379,800 |
| 2026-02-03 | 1,129.0 | 1,142.0 | 1,125.0 | 1,140.0 | +11.0 | +0.97% | 264,800 |
| 2026-02-02 | 1,128.0 | 1,132.0 | 1,120.0 | 1,129.0 | +9.0 | +0.80% | 265,700 |
| 2026-01-30 | 1,120.0 | 1,125.0 | 1,116.0 | 1,120.0 | +6.0 | +0.54% | 189,300 |
| 2026-01-29 | 1,110.0 | 1,118.0 | 1,099.0 | 1,114.0 | -1.0 | -0.09% | 282,100 |
| 2026-01-28 | 1,126.0 | 1,126.0 | 1,114.0 | 1,115.0 | -24.0 | -2.11% | 276,500 |
| 2026-01-27 | 1,136.0 | 1,139.0 | 1,129.0 | 1,139.0 | 0.0 | 0.00% | 212,600 |
| 2026-01-26 | 1,151.0 | 1,151.0 | 1,137.0 | 1,139.0 | -19.0 | -1.64% | 306,000 |
| 2026-01-23 | 1,164.0 | 1,168.0 | 1,158.0 | 1,158.0 | 0.0 | 0.00% | 143,400 |
| 2026-01-22 | 1,156.0 | 1,165.0 | 1,153.0 | 1,158.0 | +2.0 | +0.17% | 152,300 |
| 2026-01-21 | 1,162.0 | 1,166.0 | 1,152.0 | 1,156.0 | -13.0 | -1.11% | 252,200 |
| 2026-01-20 | 1,178.0 | 1,180.0 | 1,169.0 | 1,169.0 | -14.0 | -1.18% | 226,600 |
| 2026-01-19 | 1,193.0 | 1,196.0 | 1,181.0 | 1,183.0 | -7.0 | -0.59% | 208,900 |
| 2026-01-16 | 1,184.0 | 1,193.0 | 1,181.0 | 1,190.0 | +8.0 | +0.68% | 195,900 |
| 2026-01-15 | 1,174.0 | 1,189.0 | 1,174.0 | 1,182.0 | +9.0 | +0.77% | 182,800 |
| 2026-01-14 | 1,170.0 | 1,185.0 | 1,168.0 | 1,173.0 | +3.0 | +0.26% | 216,800 |
| 2026-01-13 | 1,178.0 | 1,182.0 | 1,164.0 | 1,170.0 | +13.0 | +1.12% | 372,800 |
| 2026-01-09 | 1,155.0 | 1,172.0 | 1,155.0 | 1,157.0 | +2.0 | +0.17% | 269,100 |
| 2026-01-08 | 1,152.0 | 1,163.0 | 1,152.0 | 1,155.0 | -2.0 | -0.17% | 228,400 |
| 2026-01-07 | 1,150.0 | 1,164.0 | 1,142.0 | 1,157.0 | -4.0 | -0.34% | 224,100 |
| 2026-01-06 | 1,146.0 | 1,166.0 | 1,146.0 | 1,161.0 | +17.0 | +1.49% | 329,500 |
| 2026-01-05 | 1,146.0 | 1,149.0 | 1,122.0 | 1,144.0 | -2.0 | -0.17% | 498,300 |
| 2025-12-30 | 1,162.0 | 1,166.0 | 1,146.0 | 1,146.0 | -25.0 | -2.13% | 343,600 |
| 2025-12-29 | 1,149.0 | 1,171.0 | 1,138.0 | 1,171.0 | -3.0 | -0.26% | 623,900 |
| 2025-12-26 | 1,168.0 | 1,179.5 | 1,168.0 | 1,174.0 | +6.0 | +0.51% | 1,096,400 |
| 2025-12-25 | 1,161.5 | 1,174.5 | 1,159.5 | 1,168.0 | +8.5 | +0.73% | 817,200 |
| 2025-12-24 | 1,167.5 | 1,171.5 | 1,157.0 | 1,159.5 | -3.0 | -0.26% | 382,800 |
| 2025-12-23 | 1,156.0 | 1,167.5 | 1,153.5 | 1,162.5 | +10.0 | +0.87% | 342,000 |
| 2025-12-22 | 1,175.5 | 1,177.5 | 1,150.5 | 1,152.5 | -20.5 | -1.75% | 447,400 |
| 2025-12-19 | 1,145.0 | 1,173.0 | 1,145.0 | 1,173.0 | +24.5 | +2.13% | 386,800 |
| 2025-12-18 | 1,151.0 | 1,159.0 | 1,145.0 | 1,148.5 | +5.0 | +0.44% | 443,600 |
| 2025-12-17 | 1,153.0 | 1,153.0 | 1,141.5 | 1,143.5 | -10.0 | -0.87% | 237,200 |
| 2025-12-16 | 1,154.5 | 1,161.0 | 1,145.0 | 1,153.5 | -1.0 | -0.09% | 209,800 |
| 2025-12-15 | 1,152.5 | 1,156.5 | 1,146.5 | 1,154.5 | +9.5 | +0.83% | 233,000 |
| 2025-12-12 | 1,136.5 | 1,147.5 | 1,134.0 | 1,145.0 | +19.0 | +1.69% | 260,400 |
| 2025-12-11 | 1,141.5 | 1,142.5 | 1,126.0 | 1,126.0 | -15.0 | -1.31% | 443,600 |
| 2025-12-10 | 1,145.0 | 1,146.0 | 1,136.5 | 1,141.0 | +1.0 | +0.09% | 316,800 |
| 2025-12-09 | 1,145.0 | 1,147.0 | 1,140.0 | 1,140.0 | -2.5 | -0.22% | 246,000 |
| 2025-12-08 | 1,136.5 | 1,145.5 | 1,135.0 | 1,142.5 | +16.0 | +1.42% | 312,200 |
| 2025-12-05 | 1,149.5 | 1,152.5 | 1,125.5 | 1,126.5 | -35.0 | -3.01% | 501,600 |
| 2025-12-04 | 1,144.0 | 1,164.5 | 1,142.5 | 1,161.5 | +26.5 | +2.33% | 264,600 |
| 2025-12-03 | 1,160.5 | 1,162.0 | 1,130.0 | 1,135.0 | -27.5 | -2.37% | 568,000 |
| 2025-12-02 | 1,171.0 | 1,173.0 | 1,162.5 | 1,162.5 | -10.0 | -0.85% | 189,000 |
| 2025-12-01 | 1,186.5 | 1,188.0 | 1,165.5 | 1,172.5 | -13.5 | -1.14% | 344,400 |
| 2025-11-28 | 1,175.5 | 1,186.5 | 1,175.5 | 1,186.0 | +8.5 | +0.72% | 321,000 |
| 2025-11-27 | 1,168.5 | 1,177.5 | 1,167.0 | 1,177.5 | +10.5 | +0.90% | 266,800 |
| 2025-11-26 | 1,170.0 | 1,174.0 | 1,162.5 | 1,167.0 | -2.5 | -0.21% | 284,000 |
| 2025-11-25 | 1,200.0 | 1,200.5 | 1,166.0 | 1,169.5 | -30.5 | -2.54% | 254,800 |
| 2025-11-21 | 1,175.0 | 1,200.0 | 1,175.0 | 1,200.0 | +30.0 | +2.56% | 185,400 |
| 2025-11-20 | 1,183.0 | 1,187.5 | 1,170.0 | 1,170.0 | -12.5 | -1.06% | 176,400 |
| 2025-11-19 | 1,190.5 | 1,192.5 | 1,180.5 | 1,182.5 | -8.0 | -0.67% | 183,400 |
| 2025-11-18 | 1,198.5 | 1,202.0 | 1,182.5 | 1,190.5 | -8.0 | -0.67% | 228,400 |
| 2025-11-17 | 1,211.5 | 1,215.5 | 1,195.0 | 1,198.5 | -17.0 | -1.40% | 252,800 |
| 2025-11-14 | 1,211.5 | 1,223.0 | 1,209.0 | 1,215.5 | 0.0 | 0.00% | 184,400 |
| 2025-11-13 | 1,218.0 | 1,228.5 | 1,210.5 | 1,215.5 | +6.0 | +0.50% | 180,000 |
| 2025-11-12 | 1,187.0 | 1,220.5 | 1,187.0 | 1,209.5 | +22.0 | +1.85% | 334,000 |
| 2025-11-11 | 1,214.0 | 1,215.0 | 1,184.5 | 1,187.5 | -63.0 | -5.04% | 537,800 |
| 2025-11-10 | 1,266.0 | 1,266.0 | 1,247.0 | 1,250.5 | +1.5 | +0.12% | 208,800 |
| 2025-11-07 | 1,251.0 | 1,257.5 | 1,233.0 | 1,249.0 | -2.0 | -0.16% | 165,400 |
| 2025-11-06 | 1,248.0 | 1,256.5 | 1,241.0 | 1,251.0 | +3.0 | +0.24% | 350,400 |
| 2025-11-05 | 1,227.5 | 1,248.5 | 1,227.5 | 1,248.0 | +22.0 | +1.79% | 244,200 |
| 2025-11-04 | 1,212.5 | 1,235.0 | 1,209.0 | 1,226.0 | +11.5 | +0.95% | 159,000 |
| 2025-10-31 | 1,204.5 | 1,214.5 | 1,202.5 | 1,214.5 | +12.0 | +1.00% | 156,800 |
| 2025-10-30 | 1,198.5 | 1,211.0 | 1,196.0 | 1,202.5 | +4.0 | +0.33% | 210,400 |
| 2025-10-29 | 1,211.5 | 1,218.0 | 1,193.5 | 1,198.5 | -24.5 | -2.00% | 222,800 |
| 2025-10-28 | 1,246.0 | 1,246.5 | 1,220.0 | 1,223.0 | -28.0 | -2.24% | 142,400 |
| 2025-10-27 | 1,248.5 | 1,259.0 | 1,246.5 | 1,251.0 | +10.5 | +0.85% | 102,800 |
| 2025-10-24 | 1,260.5 | 1,263.0 | 1,240.5 | 1,240.5 | -19.5 | -1.55% | 140,400 |
| 2025-10-23 | 1,237.5 | 1,272.5 | 1,236.5 | 1,260.0 | +17.0 | +1.37% | 224,600 |
| 2025-10-22 | 1,245.0 | 1,255.0 | 1,241.0 | 1,243.0 | +4.5 | +0.36% | 183,200 |
| 2025-10-21 | 1,238.5 | 1,244.5 | 1,234.0 | 1,238.5 | 0.0 | 0.00% | 90,400 |
| 2025-10-20 | 1,247.0 | 1,247.0 | 1,237.0 | 1,238.5 | +6.5 | +0.53% | 67,200 |
| 2025-10-17 | 1,234.0 | 1,243.0 | 1,227.0 | 1,232.0 | -2.0 | -0.16% | 118,000 |
| 2025-10-16 | 1,268.5 | 1,280.0 | 1,234.0 | 1,234.0 | -32.5 | -2.57% | 156,600 |
| 2025-10-15 | 1,233.0 | 1,268.5 | 1,233.0 | 1,266.5 | +41.0 | +3.35% | 246,400 |
| 2025-10-14 | 1,235.0 | 1,242.0 | 1,224.5 | 1,225.5 | -32.5 | -2.58% | 216,800 |
| 2025-10-10 | 1,256.5 | 1,263.5 | 1,246.5 | 1,258.0 | -9.5 | -0.75% | 154,200 |
| 2025-10-09 | 1,266.0 | 1,273.5 | 1,261.5 | 1,267.5 | +1.5 | +0.12% | 122,200 |
| 2025-10-08 | 1,288.0 | 1,301.5 | 1,266.0 | 1,266.0 | -27.0 | -2.09% | 194,000 |
| 2025-10-07 | 1,283.5 | 1,297.0 | 1,283.5 | 1,293.0 | +11.0 | +0.86% | 148,800 |
| 2025-10-06 | 1,277.0 | 1,285.5 | 1,266.0 | 1,282.0 | +26.0 | +2.07% | 177,400 |
| 2025-10-03 | 1,244.0 | 1,262.0 | 1,244.0 | 1,256.0 | +12.0 | +0.96% | 131,200 |
| 2025-10-02 | 1,256.0 | 1,272.0 | 1,239.5 | 1,244.0 | -16.0 | -1.27% | 122,800 |
| 2025-10-01 | 1,290.5 | 1,290.5 | 1,257.5 | 1,260.0 | -32.0 | -2.48% | 192,000 |
| 2025-09-30 | 1,297.5 | 1,299.0 | 1,287.5 | 1,292.0 | 0.0 | 0.00% | 151,000 |
| 2025-09-29 | 1,315.0 | 1,325.0 | 1,292.0 | 1,292.0 | -15.5 | -1.19% | 161,800 |
| 2025-09-26 | 1,290.0 | 1,313.0 | 1,290.0 | 1,307.5 | +19.5 | +1.51% | 323,800 |
| 2025-09-25 | 1,283.5 | 1,293.5 | 1,283.5 | 1,288.0 | +4.5 | +0.35% | 163,000 |
| 2025-09-24 | 1,291.5 | 1,293.0 | 1,274.0 | 1,283.5 | -8.0 | -0.62% | 260,000 |
| 2025-09-22 | 1,276.0 | 1,297.0 | 1,276.0 | 1,291.5 | +16.0 | +1.25% | 204,400 |
| 2025-09-19 | 1,278.0 | 1,291.0 | 1,266.0 | 1,275.5 | -0.5 | -0.04% | 278,400 |
| 2025-09-18 | 1,277.0 | 1,283.5 | 1,270.0 | 1,276.0 | -5.0 | -0.39% | 162,600 |
| 2025-09-17 | 1,304.0 | 1,304.0 | 1,276.0 | 1,281.0 | -23.5 | -1.80% | 184,600 |
| 2025-09-16 | 1,299.5 | 1,313.5 | 1,299.0 | 1,304.5 | +7.0 | +0.54% | 186,200 |
| 2025-09-12 | 1,309.5 | 1,315.0 | 1,291.5 | 1,297.5 | — | — | 245,200 |
直近120営業日分を表示