ホーブ（1382）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,716
- 始値
- 1,706
- 高値
- 1,713
- 安値
- 1,660
- 終値 -2.8%
- 1,668
- 出来高 +75%
- 4,200
乖離率
- 株価（5日）
移動平均値 - -2.91%
1,718 - 株価（25日）
移動平均値 - -5.6%
1,767 - 出来高（5日）
移動平均値 - +103.88%
2,060
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,706 | 1,713 | 1,660 | 1,668 | -2.8% | 4,200 | 12億7101万 | -5.6% | 70.58 | 1.79 |
| 04/16 | 1,723 | 1,724 | 1,714 | 1,716 | -0.35% | 2,400 | 13億759万 | -3.16% | 72.61 | 1.84 |
| 04/15 | 1,740 | 1,740 | 1,716 | 1,722 | -1.03% | 1,400 | 13億1216万 | -3.04% | 72.86 | 1.85 |
| 04/14 | 1,743 | 1,743 | 1,721 | 1,740 | -0.29% | 2,000 | 13億2588万 | -2.19% | 73.62 | 1.87 |
| 04/13 | 1,752 | 1,752 | 1,745 | 1,745 | -0.46% | 300 | 13億2969万 | -2.02% | 73.83 | 1.87 |
| 04/10 | 1,752 | 1,755 | 1,752 | 1,753 | 0% | 300 | 13億3578万 | -1.79% | 74.17 | 1.88 |
| 04/09 | 1,746 | 1,759 | 1,738 | 1,753 | +0.29% | 1,300 | 13億3578万 | -1.96% | 74.17 | 1.88 |
| 04/08 | 1,745 | 1,763 | 1,735 | 1,748 | +0.17% | 1,700 | 13億3197万 | -2.35% | 73.96 | 1.88 |
| 04/07 | 1,750 | 1,759 | 1,745 | 1,745 | -0.8% | 1,200 | 13億2969万 | -2.68% | 73.83 | 1.87 |
| 04/06 | 1,720 | 1,759 | 1,720 | 1,759 | +1.5% | 2,600 | 13億4035万 | -2.17% | 74.43 | 1.89 |
| 04/03 | 1,770 | 1,770 | 1,721 | 1,733 | +0.29% | 1,500 | 13億2054万 | -3.83% | 73.33 | 1.86 |
| 04/02 | 1,786 | 1,799 | 1,711 | 1,728 | -3.73% | 7,100 | 13億1673万 | -4.37% | 73.12 | 1.86 |
| 04/01 | 1,785 | 1,857 | 1,785 | 1,795 | +0.22% | 2,000 | 13億6779万 | -0.99% | 75.95 | 1.93 |
| 03/31 | 1,791 | 1,791 | 1,791 | 1,791 | +0.06% | 500 | 13億6474万 | -1.38% | 75.78 | 1.92 |
| 03/30 | 1,794 | 1,794 | 1,790 | 1,790 | -0.56% | 1,300 | 13億6398万 | -1.59% | 75.74 | 1.92 |
| 03/27 | 1,794 | 1,800 | 1,794 | 1,800 | +0.56% | 700 | 13億7160万 | -1.15% | 76.16 | 1.93 |
| 03/26 | 1,805 | 1,805 | 1,790 | 1,790 | -0.72% | 1,700 | 13億6398万 | -1.86% | 75.74 | 1.92 |
| 03/25 | 1,813 | 1,813 | 1,803 | 1,803 | +0.28% | 600 | 13億7388万 | -1.31% | 76.29 | 1.94 |
| 03/24 | 1,805 | 1,805 | 1,791 | 1,798 | -0.39% | 400 | 13億7007万 | -1.59% | 76.08 | 1.93 |
| 03/23 | 1,795 | 1,805 | 1,791 | 1,805 | +0.45% | 3,100 | 13億7541万 | -1.26% | 76.37 | 1.94 |
| 03/19 | 1,800 | 1,820 | 1,797 | 1,797 | -0.39% | 2,400 | 13億6931万 | -1.7% | 76.04 | 1.93 |
| 03/18 | 1,804 | 1,804 | 1,804 | 1,804 | 0% | 500 | 13億7464万 | -1.42% | 76.33 | 1.94 |
| 03/17 | 1,810 | 1,811 | 1,804 | 1,804 | +0.5% | 1,200 | 13億7464万 | -1.42% | 76.33 | 1.94 |
| 03/16 | 1,795 | 1,795 | 1,795 | 1,795 | +0.22% | 100 | 13億6779万 | -1.97% | 75.95 | 1.93 |
| 03/13 | 1,800 | 1,800 | 1,791 | 1,791 | -0.22% | 300 | 13億6474万 | -2.29% | 75.78 | 1.92 |
| 03/12 | 1,800 | 1,803 | 1,795 | 1,795 | -0.66% | 500 | 13億6779万 | -2.13% | 75.95 | 1.93 |
| 03/11 | 1,807 | 1,807 | 1,807 | 1,807 | +0.06% | 100 | 13億7693万 | -1.53% | 76.46 | 1.94 |
| 03/10 | 1,818 | 1,825 | 1,805 | 1,806 | +0.89% | 1,400 | 13億7617万 | -1.58% | 76.42 | 1.94 |
| 03/09 | 1,805 | 1,806 | 1,790 | 1,790 | -3.19% | 4,700 | 13億6398万 | -2.45% | 75.74 | 1.92 |
| 03/06 | 1,815 | 1,849 | 1,815 | 1,849 | +1.04% | 200 | 14億893万 | +0.71% | 78.24 | 1.99 |
| 03/05 | 1,810 | 1,852 | 1,808 | 1,830 | +1.61% | 1,400 | 13億9446万 | -0.27% | 77.43 | 1.97 |
| 03/04 | 1,811 | 1,820 | 1,788 | 1,801 | -1.37% | 11,900 | 13億7236万 | -1.8% | 76.2 | 1.93 |
| 03/03 | 1,860 | 1,860 | 1,826 | 1,826 | -1.83% | 4,800 | 13億9141万 | -0.49% | 77.26 | 1.96 |
| 03/02 | 1,859 | 1,860 | 1,839 | 1,860 | -0.11% | 3,400 | 14億1732万 | +1.36% | 78.7 | 2 |
| 02/27 | 1,862 | 1,862 | 1,862 | 1,862 | 0% | 100 | 14億1884万 | +1.58% | 78.79 | 2 |
| 02/26 | 1,860 | 1,863 | 1,860 | 1,862 | -0.96% | 1,100 | 14億1884万 | +1.64% | 78.79 | 2 |
| 02/25 | 1,860 | 1,898 | 1,860 | 1,880 | +1.08% | 1,900 | 14億3256万 | +2.68% | 79.55 | 2.02 |
| 02/24 | 1,870 | 1,874 | 1,860 | 1,860 | -0.11% | 1,800 | 14億1732万 | +1.58% | 78.7 | 2 |
| 02/20 | 1,877 | 1,880 | 1,849 | 1,862 | +0.65% | 3,400 | 14億1884万 | +1.75% | 78.79 | 2 |
| 02/19 | 1,843 | 1,859 | 1,843 | 1,850 | -1.75% | 900 | 14億970万 | +1.26% | 78.28 | 1.99 |
| 02/18 | 1,841 | 1,883 | 1,841 | 1,883 | +1.84% | 3,000 | 14億3484万 | +3.18% | 79.67 | 2.02 |
| 02/17 | 1,813 | 1,849 | 1,813 | 1,849 | +1.99% | 2,800 | 14億893万 | +1.48% | 78.24 | 1.99 |
| 02/16 | 1,813 | 1,814 | 1,813 | 1,813 | +0.06% | 1,000 | 13億8150万 | -0.44% | 76.71 | 1.95 |
| 02/13 | 1,824 | 1,829 | 1,809 | 1,812 | -0.66% | 3,700 | 13億8074万 | -0.49% | 76.67 | 1.95 |
| 02/12 | 1,830 | 1,830 | 1,822 | 1,824 | -0.33% | 1,100 | 13億8988万 | +0.16% | 77.18 | 1.96 |
| 02/10 | 1,814 | 1,839 | 1,814 | 1,830 | +0.94% | 2,000 | 13億9446万 | +0.55% | 77.43 | 1.97 |
| 02/09 | 1,820 | 1,825 | 1,803 | 1,813 | -0.49% | 4,300 | 13億8150万 | -0.28% | 76.71 | 1.95 |
| 02/06 | 1,815 | 1,824 | 1,810 | 1,822 | -0.98% | 4,500 | 13億8836万 | +0.22% | 77.09 | 1.96 |
| 02/05 | 1,819 | 1,850 | 1,817 | 1,840 | +1.15% | 2,900 | 14億208万 | +1.27% | 77.85 | 1.98 |
| 02/04 | 1,820 | 1,820 | 1,805 | 1,819 | -0.55% | 2,500 | 13億8607万 | +0.17% | 76.97 | 1.95 |
| 02/03 | 1,829 | 1,829 | 1,829 | 1,829 | +0.94% | 100 | 13億9369万 | +0.77% | 77.39 | 1.97 |
| 02/02 | 1,811 | 1,828 | 1,811 | 1,812 | +0.28% | 2,100 | 13億8074万 | -0.17% | 76.67 | 1.95 |
| 01/30 | 1,805 | 1,808 | 1,805 | 1,807 | -0.28% | 1,500 | 13億7693万 | -0.39% | 76.46 | 1.94 |
| 01/29 | 1,811 | 1,821 | 1,811 | 1,812 | +0.28% | 1,700 | 13億8074万 | -0.11% | 76.67 | 1.95 |
| 01/28 | 1,819 | 1,827 | 1,805 | 1,807 | -0.61% | 2,200 | 13億7693万 | -0.39% | 76.46 | 1.94 |
| 01/27 | 1,840 | 1,840 | 1,816 | 1,818 | +0.33% | 500 | 13億8531万 | +0.22% | 76.92 | 1.95 |
| 01/26 | 1,820 | 1,820 | 1,805 | 1,812 | -1.04% | 800 | 13億8074万 | -0.11% | 76.67 | 1.95 |
| 01/23 | 1,815 | 1,835 | 1,815 | 1,831 | +0.88% | 1,500 | 13億9522万 | +0.94% | 77.47 | 1.97 |
| 01/22 | 1,847 | 1,847 | 1,804 | 1,815 | -1.2% | 1,700 | 13億8303万 | +0.11% | 76.8 | 1.95 |
| 01/21 | 1,840 | 1,840 | 1,811 | 1,837 | -0.38% | 1,800 | 13億9979万 | +1.32% | 77.73 | 1.97 |
| 01/20 | 1,867 | 1,867 | 1,831 | 1,844 | -1.23% | 1,400 | 14億512万 | +1.82% | 78.02 | 1.98 |
| 01/19 | 1,830 | 1,878 | 1,818 | 1,867 | +1.91% | 2,600 | 14億2265万 | +3.21% | 79 | 2.01 |
| 01/16 | 1,799 | 1,894 | 1,797 | 1,832 | +1.33% | 7,700 | 13億9598万 | +1.44% | 77.52 | 1.97 |
| 01/15 | 1,810 | 1,815 | 1,799 | 1,808 | +0.67% | 3,900 | 13億7769万 | +0.22% | 76.5 | 1.94 |
| 01/14 | 1,798 | 1,803 | 1,795 | 1,796 | -0.06% | 5,500 | 13億6855万 | -0.44% | 75.99 | 1.93 |
| 01/13 | 1,827 | 1,835 | 1,793 | 1,797 | -1.43% | 8,800 | 13億6931万 | -0.39% | 76.04 | 1.93 |
| 01/09 | 1,810 | 1,827 | 1,810 | 1,823 | +0.77% | 4,100 | 13億8912万 | +1.05% | 77.14 | 1.96 |
| 01/08 | 1,800 | 1,815 | 1,800 | 1,809 | -0.06% | 4,300 | 13億7845万 | +0.17% | 76.54 | 1.94 |
| 01/07 | 1,816 | 1,816 | 1,800 | 1,810 | +0.28% | 2,300 | 13億7922万 | +0.06% | 76.59 | 1.94 |
| 01/06 | 1,795 | 1,805 | 1,795 | 1,805 | +0.56% | 300 | 13億7541万 | -0.44% | 76.37 | 1.94 |
| 01/05 | 1,794 | 1,795 | 1,794 | 1,795 | +0.11% | 300 | 13億6779万 | -1.1% | 75.95 | 1.93 |
| 2025 | ||||||||||
| 12/30 | 1,814 | 1,814 | 1,791 | 1,793 | -1.16% | 1,300 | 13億6626万 | -1.27% | 75.87 | 1.93 |
| 12/29 | 1,820 | 1,823 | 1,799 | 1,814 | +0.55% | 2,000 | 13億8226万 | -0.11% | 76.75 | 1.95 |
| 12/26 | 1,811 | 1,838 | 1,799 | 1,804 | -0.06% | 4,700 | 13億7464万 | -0.93% | 76.33 | 1.94 |
| 12/25 | 1,804 | 1,811 | 1,800 | 1,805 | -0.44% | 1,600 | 13億7541万 | -1.2% | 76.37 | 1.94 |
| 12/24 | 1,800 | 1,813 | 1,800 | 1,813 | +0.5% | 1,700 | 13億8150万 | -1.04% | 76.71 | 1.95 |
| 12/23 | 1,800 | 1,805 | 1,797 | 1,804 | +0.17% | 2,200 | 13億7464万 | -1.8% | 76.33 | 1.94 |
| 12/22 | 1,803 | 1,811 | 1,792 | 1,801 | -0.55% | 3,300 | 13億7236万 | -2.33% | 76.2 | 1.93 |
| 12/19 | 1,807 | 1,811 | 1,801 | 1,811 | +0.22% | 1,000 | 13億7998万 | -2.11% | 76.63 | 1.95 |
| 12/18 | 1,802 | 1,810 | 1,802 | 1,807 | +0.06% | 1,800 | 13億7693万 | -2.69% | 76.46 | 1.94 |
| 12/17 | 1,815 | 1,819 | 1,801 | 1,806 | -0.44% | 3,100 | 13億7617万 | -3.11% | 76.42 | 1.94 |
| 12/16 | 1,810 | 1,818 | 1,801 | 1,814 | +0.06% | 4,700 | 13億8226万 | -2.99% | 76.75 | 1.95 |
| 12/15 | 1,813 | 1,821 | 1,809 | 1,813 | 0% | 2,700 | 13億8150万 | -3.41% | 76.71 | 1.95 |
| 12/12 | 1,790 | 1,813 | 1,790 | 1,813 | +1.28% | 3,000 | 13億8150万 | -3.82% | 76.71 | 1.95 |
| 12/11 | 1,798 | 1,809 | 1,790 | 1,790 | -0.39% | 1,300 | 13億6398万 | -5.34% | 75.74 | 1.92 |
| 12/10 | 1,794 | 1,800 | 1,790 | 1,797 | +0.39% | 3,000 | 13億6931万 | -5.37% | 76.04 | 1.93 |
| 12/09 | 1,781 | 1,794 | 1,781 | 1,790 | +0.28% | 1,100 | 13億6398万 | -6.04% | 75.74 | 1.92 |
| 12/08 | 1,794 | 1,794 | 1,777 | 1,785 | -0.72% | 8,000 | 13億6017万 | -6.64% | 75.53 | 1.92 |
| 12/05 | 1,800 | 1,808 | 1,795 | 1,798 | +0.06% | 3,200 | 13億7007万 | -6.16% | 76.08 | 1.93 |
| 12/04 | 1,829 | 1,829 | 1,794 | 1,797 | -0.88% | 6,300 | 13億6931万 | -6.45% | 76.04 | 1.93 |
| 12/03 | 1,890 | 1,890 | 1,813 | 1,813 | -2.63% | 14,300 | 13億8150万 | -5.96% | 76.71 | 1.95 |
| 12/02 | 1,887 | 1,887 | 1,850 | 1,862 | -1.79% | 3,300 | 14億1884万 | -3.92% | 78.79 | 2 |
| 12/01 | 1,895 | 1,950 | 1,895 | 1,896 | +0.05% | 1,900 | 14億4475万 | -2.62% | 80.22 | 2.04 |
| 11/28 | 1,874 | 1,900 | 1,865 | 1,895 | +1.61% | 4,200 | 14億4399万 | -3.07% | 80.18 | 2.04 |
| 11/27 | 1,821 | 1,871 | 1,821 | 1,865 | +2.42% | 15,400 | 14億2113万 | -4.99% | 78.91 | 2 |
| 11/26 | 1,834 | 1,908 | 1,812 | 1,821 | +1.51% | 9,700 | 13億8760万 | -7.66% | 77.05 | 1.96 |
| 11/25 | 1,935 | 1,941 | 1,780 | 1,794 | -6.66% | 28,500 | 13億6702万 | -9.49% | 75.91 | 1.93 |
| 11/21 | 1,892 | 1,930 | 1,892 | 1,922 | -1.54% | 4,000 | 14億6456万 | -3.51% | 81.32 | 2.06 |
| 11/20 | 1,952 | 1,952 | 1,952 | 1,952 | +0.36% | 200 | 14億8742万 | -2.2% | 82.59 | 2.1 |
| 11/19 | 1,930 | 1,945 | 1,930 | 1,945 | +0.21% | 300 | 14億8209万 | -2.7% | 82.3 | 2.09 |
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 |
| 最新 | 1,668 2026/4/17 | 4,200 | 12億7101万 | -5.6% 1,767 | |||
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）
- 2026/04/17 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
570円（2020/03/17） - 193%（2.93倍）
1,668円（4/17）
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。
