- 1382
- 2026/09/30
- 時価
- 6億円
- PER 予
- 33.93倍
- 2010年以降
- 赤字-176.44倍
（2010-2026年） - PBR
- 0.89倍
- 2010年以降
- 0.7-4.59倍
（2010-2026年） - 配当 予
- 6.23%
- ROE 予
- 2.61%
- ROA 予
- 1.64%
- 資料
- Link
- CSV,JSON
ホーブ（1382）の株価チャート
株価
9/30
- 前日 (9/29)
- 750
- 始値
- 765
- 高値
- 802
- 安値
- 755
- 終値 +6.93%
- 802
- 出来高 -48.25%
- 7,400
乖離率
- 株価（5日）
移動平均値 - -3.84%
834 - 株価（25日）
移動平均値 - -8.34%
875 - 出来高（5日）
移動平均値 - +11.45%
6,640
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 765 | 802 | 755 | 802 | +6.93% | 7,400 | - | -8.34% | - | - |
| 09/29 | 848 | 848 | 739 | 750 | -11.56% | 14,300 | - | -14.58% | - | - |
| 09/28 | 898 | 898 | 848 | 848 | -3.96% | 5,700 | - | -3.96% | - | - |
| 09/25 | 884 | 884 | 883 | 883 | -0.23% | 3,800 | - | -0.11% | - | - |
| 09/24 | 889 | 890 | 885 | 885 | 0% | 2,000 | - | +0.11% | - | - |
| 09/18 | 884 | 894 | 884 | 885 | -0.23% | 2,500 | - | 0% | - | - |
| 09/17 | 890 | 892 | 885 | 887 | -0.34% | 2,900 | - | +0.34% | - | - |
| 09/16 | 890 | 892 | 890 | 890 | 0% | 1,200 | - | +0.79% | - | - |
| 09/15 | 885 | 890 | 885 | 890 | +0.34% | 600 | - | +0.91% | - | - |
| 09/14 | 890 | 890 | 879 | 887 | -0.89% | 500 | - | +0.57% | - | - |
| 09/11 | 874 | 900 | 874 | 895 | +0.67% | 2,200 | - | +1.24% | - | - |
| 09/10 | 880 | 889 | 880 | 889 | +1.02% | 1,800 | - | +0.45% | - | - |
| 09/09 | 877 | 880 | 877 | 880 | -0.45% | 2,200 | - | -0.79% | - | - |
| 09/08 | 875 | 885 | 875 | 884 | +0.91% | 2,000 | - | -0.56% | - | - |
| 09/07 | 875 | 876 | 875 | 876 | +0.11% | 1,300 | - | -1.79% | - | - |
| 09/04 | 875 | 876 | 875 | 875 | -0.34% | 400 | - | -2.23% | - | - |
| 09/03 | 893 | 893 | 874 | 878 | 0% | 2,800 | - | -1.9% | - | - |
| 09/02 | 892 | 892 | 877 | 878 | -2.34% | 1,000 | - | -1.68% | - | - |
| 09/01 | 884 | 900 | 879 | 899 | 0% | 3,800 | - | +0.78% | - | - |
| 08/31 | 887 | 900 | 881 | 899 | +1.35% | 1,700 | - | +0.67% | - | - |
| 08/28 | 887 | 887 | 878 | 887 | +0.34% | 900 | - | -1.33% | - | - |
| 08/27 | 876 | 884 | 875 | 884 | +0.91% | 800 | - | -2.64% | - | - |
| 08/26 | 875 | 877 | 875 | 876 | -0.45% | 800 | - | -4.47% | - | - |
| 08/25 | 874 | 888 | 871 | 880 | -1.01% | 900 | - | -4.97% | - | - |
| 08/24 | 892 | 892 | 889 | 889 | +1.37% | 700 | - | -5.02% | - | - |
| 08/21 | 870 | 888 | 865 | 877 | -0.9% | 1,500 | - | -7.2% | - | - |
| 08/20 | 869 | 885 | 868 | 885 | +1.96% | 1,100 | - | -7.33% | - | - |
| 08/19 | 869 | 869 | 868 | 868 | -0.91% | 400 | - | -10.05% | - | - |
| 08/18 | 857 | 891 | 857 | 876 | -2.56% | 1,600 | - | -10.15% | - | - |
| 08/17 | 874 | 899 | 874 | 899 | +2.98% | 2,600 | - | -8.73% | - | - |
| 08/14 | 869 | 873 | 858 | 873 | +0.46% | 1,700 | - | -12.08% | - | - |
| 08/13 | 855 | 873 | 851 | 869 | +0.81% | 7,200 | - | -13.1% | - | - |
| 08/12 | 873 | 875 | 854 | 862 | -2.05% | 10,000 | - | -14.57% | - | - |
| 08/10 | 931 | 931 | 866 | 880 | -5.78% | 13,100 | - | -13.56% | - | - |
| 08/07 | 925 | 940 | 919 | 934 | -0.64% | 3,100 | - | -9.06% | - | - |
| 08/06 | 925 | 940 | 925 | 940 | +1.51% | 2,500 | - | -9.09% | - | - |
| 08/05 | 928 | 964 | 925 | 926 | -1.59% | 3,300 | - | -11.13% | - | - |
| 08/04 | 940 | 941 | 926 | 941 | +0.11% | 900 | - | -11.23% | - | - |
| 08/03 | 936 | 941 | 936 | 940 | -1.05% | 3,000 | - | -12.88% | - | - |
| 07/31 | 873 | 970 | 873 | 950 | +6.98% | 16,700 | - | -13.64% | - | - |
| 07/30 | 829 | 900 | 829 | 888 | +6.99% | 4,600 | - | -20.71% | - | - |
| 07/29 | 844 | 851 | 828 | 830 | -1.66% | 5,900 | - | -27.45% | - | - |
| 07/28 | 905 | 905 | 840 | 844 | -9.73% | 14,900 | - | -27.86% | - | - |
| 07/27 | 1,010 | 1,010 | 930 | 935 | -10.1% | 24,400 | - | -21.76% | - | - |
| 07/24 | 1,040 | 1,076 | 1,030 | 1,040 | -6.98% | 12,100 | - | -14.33% | - | - |
| 07/23 | 1,107 | 1,118 | 1,103 | 1,118 | +1.54% | 1,100 | - | -9.11% | - | - |
| 07/22 | 1,125 | 1,129 | 1,101 | 1,101 | -0.18% | 1,900 | - | -11.42% | - | - |
| 07/21 | 1,115 | 1,115 | 1,101 | 1,103 | -1.52% | 800 | - | -12.18% | - | - |
| 07/17 | 1,107 | 1,120 | 1,101 | 1,120 | -0.09% | 2,000 | - | -11.81% | - | - |
| 07/16 | 1,124 | 1,124 | 1,108 | 1,121 | -1.49% | 900 | - | -12.69% | - | - |
| 07/15 | 1,118 | 1,150 | 1,110 | 1,138 | +1.79% | 4,300 | - | -12.33% | - | - |
| 07/14 | 1,123 | 1,123 | 1,118 | 1,118 | -0.89% | 1,600 | - | -14.79% | - | - |
| 07/13 | 1,088 | 1,129 | 1,088 | 1,128 | +0.89% | 3,700 | - | -15% | - | - |
| 07/10 | 1,097 | 1,118 | 1,070 | 1,118 | +1.91% | 3,700 | - | -16.69% | - | - |
| 07/09 | 1,070 | 1,097 | 1,070 | 1,097 | +2.91% | 1,200 | - | -19.22% | - | - |
| 07/08 | 1,069 | 1,091 | 1,060 | 1,066 | -1.2% | 2,000 | - | -22.47% | - | - |
| 07/07 | 1,098 | 1,098 | 1,062 | 1,079 | -0.83% | 2,500 | - | -22.54% | - | - |
| 07/06 | 1,107 | 1,107 | 1,040 | 1,088 | -2.07% | 7,700 | - | -22.89% | - | - |
| 07/03 | 1,117 | 1,117 | 1,100 | 1,111 | -0.27% | 6,600 | - | -22.25% | - | - |
| 07/02 | 1,118 | 1,126 | 1,111 | 1,114 | -0.98% | 10,500 | - | -22.96% | - | - |
| 07/01 | 1,297 | 1,297 | 1,117 | 1,125 | -18.54% | 26,400 | - | -23.05% | - | - |
| 06/30 | 1,430 | 1,430 | 1,380 | 1,381 | -3.43% | 1,500 | - | -6.56% | - | - |
| 06/29 | 1,411 | 1,430 | 1,400 | 1,430 | -1.38% | 900 | - | -3.64% | - | - |
| 06/26 | 1,450 | 1,450 | 1,450 | 1,450 | -0.75% | 700 | - | -2.55% | - | - |
| 06/25 | 1,455 | 1,514 | 1,455 | 1,461 | -1.62% | 600 | - | -1.95% | - | - |
| 06/24 | 1,485 | 1,485 | 1,485 | 1,485 | 0% | 100 | - | -0.6% | - | - |
| 06/23 | 1,476 | 1,487 | 1,476 | 1,485 | +2.13% | 1,000 | - | -0.8% | - | - |
| 06/22 | 1,436 | 1,467 | 1,436 | 1,454 | +1.68% | 400 | - | -2.94% | - | - |
| 06/19 | 1,425 | 1,430 | 1,410 | 1,430 | +0.35% | 1,000 | - | -4.73% | - | - |
| 06/18 | 1,436 | 1,436 | 1,425 | 1,425 | -0.77% | 500 | - | -5.32% | - | - |
| 06/17 | 1,435 | 1,449 | 1,435 | 1,436 | +0.7% | 500 | - | -4.84% | - | - |
| 06/16 | 1,450 | 1,450 | 1,425 | 1,426 | -2.33% | 2,400 | - | -5.81% | - | - |
| 06/15 | 1,470 | 1,470 | 1,459 | 1,460 | -1.02% | 2,300 | - | -3.88% | - | - |
| 06/12 | 1,460 | 1,481 | 1,450 | 1,475 | 0% | 1,200 | - | -3.02% | - | - |
| 06/11 | 1,475 | 1,475 | 1,456 | 1,475 | 0% | 2,100 | - | -3.34% | - | - |
| 06/10 | 1,490 | 1,490 | 1,475 | 1,475 | -1.4% | 1,200 | - | -3.72% | - | - |
| 06/09 | 1,500 | 1,500 | 1,496 | 1,496 | -0.27% | 400 | - | -2.73% | - | - |
| 06/08 | 1,502 | 1,517 | 1,500 | 1,500 | -1.32% | 1,300 | - | -2.79% | - | - |
| 06/05 | 1,515 | 1,520 | 1,515 | 1,520 | -0.13% | 400 | - | -1.87% | - | - |
| 06/04 | 1,526 | 1,526 | 1,512 | 1,522 | +0.13% | 700 | - | -2.19% | - | - |
| 06/03 | 1,535 | 1,535 | 1,520 | 1,520 | 0% | 200 | - | -2.63% | - | - |
| 06/02 | 1,541 | 1,541 | 1,504 | 1,520 | -1.36% | 900 | - | -2.94% | - | - |
| 06/01 | 1,533 | 1,549 | 1,520 | 1,541 | +0.52% | 2,600 | - | -2.03% | - | - |
| 05/29 | 1,519 | 1,533 | 1,517 | 1,533 | +1.05% | 1,400 | - | -2.91% | - | - |
| 05/28 | 1,543 | 1,543 | 1,504 | 1,517 | -1.69% | 1,500 | - | -4.35% | - | - |
| 05/27 | 1,520 | 1,543 | 1,504 | 1,543 | +1.51% | 1,600 | - | -3.08% | - | - |
| 05/26 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 200 | - | -4.94% | - | - |
| 05/25 | 1,513 | 1,520 | 1,512 | 1,520 | 0% | 1,000 | - | -5.41% | - | - |
| 05/22 | 1,515 | 1,520 | 1,511 | 1,520 | -2.19% | 300 | - | -5.94% | - | - |
| 05/21 | 1,538 | 1,554 | 1,500 | 1,554 | +0.19% | 2,200 | - | -4.37% | - | - |
| 05/20 | 1,530 | 1,570 | 1,530 | 1,551 | +2.31% | 1,900 | - | -5.02% | - | - |
| 05/19 | 1,555 | 1,572 | 1,515 | 1,516 | -0.72% | 2,000 | - | -7.62% | - | - |
| 05/18 | 1,499 | 1,578 | 1,499 | 1,527 | -0.78% | 2,800 | - | -7.45% | - | - |
| 05/15 | 1,571 | 1,598 | 1,539 | 1,539 | +0.52% | 1,500 | - | -7.23% | - | - |
| 05/14 | 1,532 | 1,545 | 1,490 | 1,531 | -1.35% | 6,500 | - | -8.21% | - | - |
| 05/13 | 1,529 | 1,552 | 1,529 | 1,552 | +0.45% | 1,200 | - | -7.4% | - | - |
| 05/12 | 1,521 | 1,545 | 1,521 | 1,545 | +1.58% | 1,500 | - | -8.2% | - | - |
| 05/11 | 1,560 | 1,574 | 1,520 | 1,521 | -4.94% | 4,700 | - | -10.16% | - | - |
| 05/08 | 1,623 | 1,623 | 1,550 | 1,600 | -1.42% | 8,000 | - | -6.1% | - | - |
| 05/07 | 1,623 | 1,628 | 1,623 | 1,623 | -0.06% | 900 | - | -5.14% | - | - |
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 6月期 | 2,550 255,000 7/23 255,000 7/20 他4件 | 1,690 169,000 1/29 169,000 1/17 他2件 | 4,500 45 1/16 | - | - | +13.17% 5/16 | -14.61% 8/24 |
| 2009年 6月期 | 2,120 212,000 8/28 | 1,310 131,000 3/16 131,000 3/13 | 6,600 66 12/19 | - | - | +15.07% 6/16 | -22.39% 10/9 |
| 2010年 6月期 | 2,300 230,000 5/19 | 1,402 140,200 9/25 | 9,000 90 3/26 | - | - | +21.7% 3/26 | -13.07% 8/24 |
| 2011年 6月期 | 1,678 167,800 3/9 | 1,270 127,000 3/16 | 9,100 91 11/5 | 12億7863万 | 9億6774万 | +6.59% 9/29 | -14.88% 3/16 |
| 2012年 6月期 | 1,450 145,000 7/4 | 955 95,500 2/7 | 8,700 87 4/11 | 11億490万 | 7億2771万 | +13.21% 2/24 | -12.54% 8/13 |
| 2013年 6月期 | 1,938 193,800 5/22 | 855 85,500 6/7 | 117,800 1,178 5/22 | 14億7675万 | 6億5151万 | +66.26% 5/21 | -16.07% 6/13 |
| 2014年 6月期 | 1,400 1/8 | 910 91,000 9/10 | 27,100 271 8/12 | 10億6680万 | 6億9342万 | +28.06% 1/8 | -17.38% 2/4 |
| 2015年 6月期 | 2,180 10/2 | 1,220 7/7 | 78,900 10/2 | 16億6116万 | 9億2964万 | +18.31% 9/9 | -15.46% 10/15 |
| 2016年 6月期 | 1,298 7/27 | 845 2/16 | 26,900 2/12 | 9億8907万 | 6億4389万 | +8.97% 4/11 | -19.72% 2/16 |
| 2017年 6月期 | 1,260 1/13 | 911 7/11 7/8 他2件 | 10,100 2/9 | 9億6012万 | 6億9418万 | +10.99% 10/3 | -14.85% 2/9 |
| 2018年 6月期 | 1,740 1/31 | 940 12/27 12/26 | 212,900 1/31 | 13億2588万 | 7億1628万 | +44.58% 1/30 | -6.46% 2/22 |
| 2019年 6月期 | 992 8/10 | 769 12/26 | 9,400 7/31 | 7億5590万 | 5億8597万 | +64.76% 8/13 | -14.17% 12/26 |
| 2020年 6月期 | 2,324 12/18 | 570 3/17 | 711,300 12/18 | 17億7088万 | 4億3434万 | +62.39% 12/18 | -40.05% 3/16 |
| 2021年 6月期 | 1,139 11/25 | 873 7/6 | 109,000 5/7 | 8億6791万 | 6億6522万 | +19.08% 11/25 | -8.6% 12/28 |
| 2022年 6月期 | 1,312 6/30 | 870 1/27 | 131,400 6/30 | 9億9974万 | 6億6294万 | +129.77% 7/5 | -9.14% 8/4 |
| 2023年 6月期 | 4,515 7/6 | 1,573 8/12 | 2,839,800 8/29 | 34億4043万 | 11億9862万 | +75.47% 8/26 | -19.8% 9/30 |
| 2024年 6月期 | 4,635 9/12 | 1,680 8/22 8/21 | 1,628,300 9/19 | 35億3187万 | 12億8016万 | +122% 9/12 | -23.38% 10/17 |
| 2025年 6月期 | 2,296 11/27 | 1,480 4/7 | 88,600 11/27 | 17億4955万 | 11億2776万 | +23.92% 11/26 | -28.79% 8/5 |
| 2026年 6月期 | 3,645 9/24 | 1,380 6/30 | 341,900 9/24 | 27億7749万 | - | +59.37% 9/22 | -27.88% 7/28 |
| 最新 | 802 2026/9/30 | 7,400 | 6億1112万 | -8.34% 875 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -60%（0.4倍）
- 2007/12/27 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/27
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/29 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/29
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 107%（2.07倍）
- 2020/12/29 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/29
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 85%（1.85倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/09/30 vs 2025/12/30
- -55%（0.45倍）
- 過去安値
570円（2020/03/17） - 41%（1.41倍）
802円（9/30）
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。
