- 1379
- 2026/09/15
- 時価
- 698億円
- PER 予
- 12.51倍
- 2010年以降
- 赤字-41.73倍
（2010-2026年） - PBR
- 1.02倍
- 2010年以降
- 0.82-1.72倍
（2010-2026年） - 配当 予
- 2.96%
- ROE 予
- 8.14%
- ROA 予
- 4.54%
- 資料
- Link
- CSV,JSON
ホクト（1379）の株価チャート
株価
9/15
- 前日 (9/14)
- 2,083
- 始値
- 2,090
- 高値
- 2,098
- 安値
- 2,073
- 終値 +0.53%
- 2,094
- 出来高 -39.31%
- 44,000
乖離率
- 株価（5日）
移動平均値 - +0.87%
2,076 - 株価（25日）
移動平均値 - +0.24%
2,089 - 出来高（5日）
移動平均値 - -32.14%
64,840
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 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% | - | - |
| 05/11 | 1,883 | 1,884 | 1,842 | 1,842 | -0.75% | 130,000 | - | -2.54% | - | - |
| 05/08 | 1,827 | 1,874 | 1,810 | 1,856 | +1.59% | 199,500 | - | -1.9% | - | - |
| 05/07 | 1,840 | 1,842 | 1,827 | 1,827 | +0.05% | 78,100 | - | -3.54% | - | - |
| 05/01 | 1,828 | 1,828 | 1,811 | 1,826 | -0.11% | 83,600 | - | -3.89% | - | - |
| 04/30 | 1,833 | 1,835 | 1,820 | 1,828 | -0.65% | 76,000 | - | -4.04% | - | - |
| 04/28 | 1,834 | 1,840 | 1,826 | 1,840 | +0.33% | 65,300 | - | -3.66% | - | - |
| 04/27 | 1,834 | 1,835 | 1,826 | 1,834 | 0% | 71,500 | - | -4.18% | - | - |
| 04/24 | 1,846 | 1,852 | 1,834 | 1,834 | -0.49% | 58,700 | - | -4.28% | - | - |
| 04/23 | 1,858 | 1,858 | 1,841 | 1,843 | -0.91% | 65,700 | - | -3.96% | - | - |
| 04/22 | 1,872 | 1,875 | 1,856 | 1,860 | -0.75% | 62,400 | - | -3.28% | - | - |
| 04/21 | 1,904 | 1,905 | 1,874 | 1,874 | -1.32% | 67,700 | - | -2.7% | - | - |
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 | |
| 2008年 3月期 | 2,305 6/28 | 1,572 1/22 | 696,300 5/18 | - | - | +13.83% 4/30 | -11.63% 1/22 |
| 2009年 3月期 | 2,985 8/6 | 1,605 3/12 | 1,025,500 8/12 | - | - | +16.21% 10/3 | -16.2% 8/13 |
| 2010年 3月期 | 2,220 9/24 | 1,692 4/13 | 908,100 5/19 | - | - | +8.77% 8/11 | -8.5% 11/24 |
| 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 | +6.65% 8/18 | -14.51% 3/15 |
| 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 | +5.98% 9/29 | -5.62% 10/26 |
| 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 | +7.27% 3/21 | -7.08% 4/2 |
| 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 | +7.01% 5/14 | -8.07% 6/7 |
| 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 | +11.82% 2/18 | -8.68% 5/19 |
| 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 | +9.77% 10/15 | -13.98% 8/25 |
| 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 | +9% 11/1 | -7.11% 5/16 |
| 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 | +4.48% 5/10 | -4.97% 5/1 |
| 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 | +7.21% 5/17 | -7.42% 12/25 |
| 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 | +7.83% 4/16 | -13.02% 3/13 |
| 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 | +5.08% 9/28 | -5.4% 11/13 |
| 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 | +3.3% 9/1 | -4.89% 11/30 |
| 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 | +1.98% 7/4 | -3.6% 5/25 |
| 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 | +6.13% 3/11 | -3.58% 4/17 |
| 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 | +6.24% 2/19 | -7.31% 4/7 |
| 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 | +9.23% 11/28 | -5.24% 5/14 |
| 最新 | 2,094 2026/9/15 | 44,000 | 698億5382万 | +0.24% 2,089 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- 37%（1.37倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- -37%（0.63倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- 12%（1.12倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- 40%（1.4倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/09/15 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
1,356円（2003/12/24） - 54%（1.54倍）
2,094円（9/15）
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。
