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
10/05	2,015	2,027	2,005	2,011	-0.35%	61,000	-	-4.24%	-	-
10/02	2,040	2,040	1,999	2,018	-1.51%	96,900	-	-4.09%	-	-
10/01	2,030	2,057	2,024	2,049	+0.15%	74,800	-	-2.8%	-	-
09/30	2,030	2,059	2,022	2,046	+0.49%	91,700	-	-3.03%	-	-
09/29	2,100	2,100	2,027	2,036	-3.46%	86,900	-	-3.64%	-	-
09/28	2,130	2,136	2,090	2,109	-0.75%	83,100	-	-0.33%	-	-
09/25	2,124	2,139	2,119	2,125	+0.62%	74,900	-	+0.57%	-	-
09/24	2,125	2,130	2,101	2,112	-1.12%	114,400	-	+0.14%	-	-
09/18	2,138	2,144	2,118	2,136	-0.09%	48,000	-	+1.47%	-	-
09/17	2,112	2,138	2,112	2,138	+1.62%	55,400	-	+1.86%	-	-
09/16	2,100	2,124	2,098	2,104	+0.48%	61,500	-	+0.53%	-	-
09/15	2,090	2,098	2,073	2,094	+0.53%	44,000	-	+0.24%	-	-
09/14	2,080	2,100	2,062	2,083	+0.39%	72,500	-	+0.05%	-	-
09/11	2,064	2,078	2,048	2,075	+0.53%	71,900	-	0%	-	-
09/10	2,064	2,064	2,043	2,064	0%	65,300	-	-0.19%	-	-
09/09	2,094	2,094	2,051	2,064	-1.05%	70,500	-	+0.19%	-	-
09/08	2,070	2,091	2,055	2,086	+0.43%	56,400	-	+1.61%	-	-
09/07	2,124	2,124	2,068	2,077	-2.72%	89,100	-	+1.56%	-	-
09/04	2,155	2,156	2,130	2,135	-1.16%	96,900	-	+4.66%	-	-
09/03	2,170	2,177	2,155	2,160	-0.78%	137,700	-	+6.14%	-	-
09/02	2,177	2,180	2,158	2,177	0%	76,700	-	+7.29%	-	-
09/01	2,150	2,182	2,148	2,177	-0.09%	112,500	-	+7.77%	-	-
08/31	2,116	2,179	2,113	2,179	+2.98%	239,800	-	+8.35%	-	-
08/28	2,110	2,127	2,100	2,116	-0.24%	95,300	-	+5.75%	-	-
08/27	2,110	2,136	2,104	2,121	+0.28%	59,400	-	+6.37%	-	-
08/26	2,111	2,125	2,106	2,115	+0.19%	79,100	-	+6.5%	-	-
08/25	2,111	2,122	2,107	2,111	0%	95,700	-	+6.67%	-	-
08/24	2,115	2,123	2,092	2,111	-0.05%	104,300	-	+7.1%	-	-
08/21	2,108	2,122	2,096	2,112	+0.14%	113,400	-	+7.54%	-	-
08/20	2,080	2,109	2,069	2,109	+2.83%	183,500	-	+7.77%	-	-
08/19	2,037	2,054	2,023	2,051	+1.33%	124,700	-	+5.23%	-	-
08/18	2,000	2,024	1,986	2,024	+0.85%	81,900	-	+4.12%	-	-
08/17	1,969	2,010	1,963	2,007	+0.65%	121,300	-	+3.45%	-	-
08/14	1,970	1,994	1,952	1,994	+0.86%	92,100	-	+3%	-	-
08/13	2,030	2,037	1,976	1,977	-1.2%	166,100	-	+2.28%	-	-
08/12	1,929	2,073	1,916	2,001	+4.33%	291,000	-	+3.68%	-	-
08/10	1,930	1,934	1,912	1,918	-0.31%	60,800	-	-0.42%	-	-
08/07	1,896	1,933	1,895	1,924	+1.48%	84,700	-	-0.05%	-	-
08/06	1,874	1,905	1,868	1,896	+1.94%	95,200	-	-1.4%	-	-
08/05	1,883	1,883	1,855	1,860	-0.8%	72,800	-	-3.13%	-	-
08/04	1,901	1,909	1,871	1,875	-1.83%	103,300	-	-2.29%	-	-
08/03	1,950	1,950	1,907	1,910	-2.15%	89,700	-	-0.42%	-	-
07/31	2,008	2,008	1,952	1,952	-2.79%	68,400	-	+1.88%	-	-
07/30	1,986	2,016	1,960	2,008	+0.96%	163,700	-	+5.02%	-	-
07/29	1,969	1,998	1,955	1,989	+1.58%	149,700	-	+4.41%	-	-
07/28	1,961	1,966	1,945	1,958	+0.2%	102,300	-	+3.05%	-	-
07/27	1,938	1,958	1,938	1,954	+0.93%	100,700	-	+3.06%	-	-
07/24	1,920	1,938	1,915	1,936	+0.31%	46,500	-	+2.22%	-	-
07/23	1,940	1,940	1,920	1,930	-0.21%	33,100	-	+2.06%	-	-
07/22	1,930	1,942	1,915	1,934	+0.21%	77,000	-	+2.38%	-	-
07/21	1,935	1,950	1,920	1,930	+0.31%	74,500	-	+2.33%	-	-
07/17	1,923	1,941	1,917	1,924	+0.05%	56,600	-	+2.12%	-	-
07/16	1,943	1,949	1,919	1,923	-0.57%	50,000	-	+2.12%	-	-
07/15	1,930	1,943	1,926	1,934	+0.36%	59,100	-	+2.82%	-	-
07/14	1,920	1,935	1,918	1,927	+0.68%	47,700	-	+2.55%	-	-
07/13	1,926	1,935	1,911	1,914	-0.05%	65,500	-	+2.08%	-	-
07/10	1,916	1,920	1,896	1,915	-0.1%	74,900	-	+2.24%	-	-
07/09	1,919	1,919	1,908	1,917	+0.31%	75,400	-	+2.57%	-	-
07/08	1,910	1,919	1,905	1,911	-0.26%	69,500	-	+2.47%	-	-
07/07	1,898	1,922	1,892	1,916	+1%	96,600	-	+2.96%	-	-
07/06	1,893	1,908	1,888	1,897	+0.53%	54,000	-	+2.21%	-	-
07/03	1,874	1,902	1,865	1,887	+0.96%	104,500	-	+1.78%	-	-
07/02	1,847	1,869	1,841	1,869	+2.13%	95,500	-	+0.97%	-	-
07/01	1,832	1,844	1,821	1,830	+0.11%	66,400	-	-1.03%	-	-
06/30	1,860	1,862	1,821	1,828	-2.14%	121,600	-	-1.14%	-	-
06/29	1,843	1,868	1,833	1,868	+1.69%	144,200	-	+1.03%	-	-
06/26	1,849	1,855	1,815	1,837	-0.86%	121,800	-	-0.54%	-	-
06/25	1,852	1,864	1,848	1,853	+0.05%	65,900	-	+0.22%	-	-
06/24	1,865	1,872	1,852	1,852	-0.43%	61,200	-	+0.05%	-	-
06/23	1,856	1,867	1,854	1,860	-0.27%	69,500	-	+0.38%	-	-
06/22	1,880	1,890	1,862	1,865	-1.11%	59,300	-	+0.48%	-	-
06/19	1,870	1,890	1,866	1,886	+0.64%	54,200	-	+1.51%	-	-
06/18	1,871	1,887	1,862	1,874	+0.16%	48,600	-	+0.81%	-	-
06/17	1,870	1,888	1,870	1,871	+0.05%	68,200	-	+0.65%	-	-
06/16	1,862	1,878	1,852	1,870	+0.05%	86,700	-	+0.65%	-	-
06/15	1,898	1,909	1,869	1,869	-1.53%	94,900	-	+0.59%	-	-
06/12	1,877	1,898	1,870	1,898	+1.01%	119,100	-	+2.21%	-	-
06/11	1,871	1,880	1,856	1,879	+0.43%	64,900	-	+1.29%	-	-
06/10	1,839	1,871	1,838	1,871	+1.68%	77,700	-	+0.97%	-	-
06/09	1,863	1,863	1,836	1,840	-0.92%	90,100	-	-0.59%	-	-
06/08	1,828	1,860	1,828	1,857	+1.7%	152,800	-	+0.32%	-	-
06/05	1,811	1,838	1,811	1,826	+0.83%	68,000	-	-1.3%	-	-
06/04	1,802	1,820	1,801	1,811	-0.6%	114,800	-	-2.11%	-	-
06/03	1,785	1,825	1,779	1,822	+1.9%	119,400	-	-1.57%	-	-
06/02	1,809	1,812	1,788	1,788	-2.24%	145,200	-	-3.46%	-	-
06/01	1,820	1,833	1,807	1,829	+0.49%	122,300	-	-1.4%	-	-
05/29	1,828	1,837	1,820	1,820	+0.05%	76,500	-	-1.99%	-	-
05/28	1,840	1,840	1,812	1,819	-1.3%	123,200	-	-2.2%	-	-
05/27	1,812	1,846	1,808	1,843	+1.71%	141,900	-	-1.13%	-	-
05/26	1,840	1,854	1,812	1,812	-1.25%	95,300	-	-2.89%	-	-
05/25	1,883	1,885	1,833	1,835	-2.45%	80,300	-	-1.87%	-	-
05/22	1,900	1,900	1,872	1,881	-0.53%	75,100	-	+0.43%	-	-
05/21	1,901	1,912	1,891	1,891	-0.79%	66,200	-	+0.91%	-	-
05/20	1,943	1,943	1,887	1,906	-1.9%	130,600	-	+1.6%	-	-
05/19	1,934	1,947	1,926	1,943	+1.3%	136,800	-	+3.52%	-	-
05/18	1,900	1,939	1,885	1,918	+1.16%	162,300	-	+2.13%	-	-
05/15	1,874	1,919	1,868	1,896	+1.17%	167,800	-	+0.9%	-	-
05/14	1,858	1,881	1,857	1,874	+0.86%	119,700	-	-0.37%	-	-
05/13	1,860	1,866	1,852	1,858	-0.11%	93,500	-	-1.33%	-	-
05/12	1,845	1,870	1,843	1,860	+0.98%	93,300	-	-1.43%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	2,220 9/24	1,692 4/13	908,100 5/19	-	-	639億4920万 3/31
2011年 3月期	2,014 4/30	1,500 3/15	527,700 5/19	671億8502万	500億3850万	625億1476万 3/31
2012年 3月期	1,871 4/1	1,612 10/26	203,400 4/11	624億1468万	537億7470万	581億4473万 3/30
2013年 3月期	1,917 3/22	1,502 7/26 7/24	250,200 3/25	639億4920万	501億521万	583億7825万 3/29
2014年 3月期	2,150 3/31	1,651 4/3	289,300 2/4	717億2193万	550億7570万	683億4579万 3/31
2015年 3月期	2,545 2/27	1,809 5/19	221,600 4/1	848億9875万	603億4650万	715億610万 3/31
2016年 3月期	2,594 6/26	1,973 2/23	251,900 3/18	865億3334万	658億1738万	713億3255万 3/31
2017年 3月期	2,227 3/14	1,760 8/4	218,500 5/16	742億9058万	587億1191万	644億6102万 3/31
2018年 3月期	2,182 5/9	1,896 8/15	282,200 10/4	727億8942万	632億4873万	651億8652万 3/30
2019年 3月期	2,150 5/17	1,821 12/25	441,500 8/3	717億2193万	607億4681万	607億6759万 3/29
2020年 3月期	2,027 2/6 12/9	1,602 3/13	277,800 2/4	676億1877万	534億4118万	589億3045万 3/31
2021年 3月期	2,298 10/14	1,813 4/3	327,800 8/4	766億5907万	604億7993万	656億7864万 3/31
2022年 3月期	2,094 4/1	1,842 11/30	269,200 3/29	698億5382万	614億4735万	601億8563万 3/31
2023年 3月期	2,045 5/6 5/2	1,842 3/30	176,200 3/29	682億1923万	614億4735万	587億2971万 3/31
2024年 3月期	1,940 3/11	1,708 12/13	520,200 3/11	647億1653万	569億7724万	591億9711万 3/29
2025年 3月期	1,950 2/20 2/19	1,692 11/15	834,100 11/25	650億5012万	564億4349万	583億2825万 3/31
2026年 3月期	2,123 12/1	1,690 4/7	253,000 3/27	708億2124万	563億7677万	596億5214万 3/31
最新	2,011 2026/10/5		61,000	670億8502万

ホクト（1379）の時価総額の推移

2026/05/12～2026/10/05

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート