ホクリヨウ（1384）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/23

前日 (10/22): 2,124
始値: 2,137
高値: 2,137
安値: 2,111
終値 +0.05%: 2,125
出来高 -6.72%: 11,100

乖離率

株価（5日） 移動平均値: +0.95%
2,105
株価（25日） 移動平均値: +0.52%
2,114
出来高（5日） 移動平均値: +45.29%
7,640

2026/05/29～2026/10/23

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
10/23	2,137	2,137	2,111	2,125	+0.05%	11,100	-	+0.52%	-	-
10/22	2,109	2,125	2,102	2,124	+1.58%	11,900	-	+0.38%	-	-
10/21	2,090	2,109	2,090	2,091	+0.29%	3,000	-	-1.27%	-	-
10/20	2,108	2,124	2,085	2,085	-0.67%	7,200	-	-1.74%	-	-
10/19	2,113	2,118	2,099	2,099	-0.52%	5,000	-	-1.27%	-	-
10/16	2,096	2,110	2,076	2,110	+1.44%	6,200	-	-0.94%	-	-
10/15	2,092	2,092	2,073	2,080	-0.95%	6,200	-	-2.53%	-	-
10/14	2,100	2,116	2,092	2,100	0%	6,700	-	-1.82%	-	-
10/13	2,090	2,100	2,087	2,100	+0.48%	4,900	-	-2.05%	-	-
10/09	2,070	2,091	2,070	2,090	+0.82%	8,200	-	-2.75%	-	-
10/08	2,087	2,095	2,067	2,073	-0.86%	12,300	-	-3.76%	-	-
10/07	2,075	2,120	2,075	2,091	+0.92%	18,500	-	-3.19%	-	-
10/06	2,055	2,085	2,055	2,072	+0.48%	7,300	-	-4.25%	-	-
10/05	2,076	2,076	2,050	2,062	-1.34%	6,400	-	-4.93%	-	-
10/02	2,117	2,117	2,080	2,090	-0.76%	18,700	-	-3.86%	-	-
10/01	2,124	2,146	2,100	2,106	-1.82%	17,300	-	-3.31%	-	-
09/30	2,131	2,145	2,122	2,145	+1.18%	6,300	-	-1.65%	-	-
09/29	2,141	2,141	2,120	2,120	-0.84%	7,800	-	-2.93%	-	-
09/28	2,152	2,160	2,138	2,138	-0.28%	3,900	-	-2.33%	-	-
09/25	2,136	2,158	2,128	2,144	+0.37%	9,900	-	-2.23%	-	-
09/24	2,160	2,160	2,131	2,136	-0.42%	14,500	-	-2.78%	-	-
09/18	2,165	2,171	2,145	2,145	-0.92%	11,800	-	-2.46%	-	-
09/17	2,172	2,194	2,165	2,165	-0.32%	8,000	-	-1.59%	-	-
09/16	2,184	2,195	2,172	2,172	-0.55%	7,800	-	-1.27%	-	-
09/15	2,185	2,190	2,166	2,184	-0.05%	4,400	-	-0.55%	-	-
09/14	2,153	2,190	2,140	2,185	+1.11%	7,200	-	-0.27%	-	-
09/11	2,185	2,187	2,150	2,161	-1.1%	12,700	-	-1.1%	-	-
09/10	2,195	2,200	2,171	2,185	-0.82%	17,300	-	+0.28%	-	-
09/09	2,174	2,204	2,156	2,203	+0.36%	12,700	-	+1.43%	-	-
09/08	2,210	2,218	2,186	2,195	-1.04%	10,200	-	+1.43%	-	-
09/07	2,213	2,230	2,207	2,218	+0.5%	8,300	-	+2.88%	-	-
09/04	2,212	2,213	2,196	2,207	-0.45%	11,600	-	+2.75%	-	-
09/03	2,228	2,228	2,212	2,217	+0.23%	4,000	-	+3.55%	-	-
09/02	2,215	2,218	2,193	2,212	-0.27%	20,100	-	+3.66%	-	-
09/01	2,228	2,237	2,209	2,218	-0.27%	12,000	-	+4.33%	-	-
08/31	2,200	2,229	2,190	2,224	+1.14%	16,000	-	+4.96%	-	-
08/28	2,183	2,204	2,179	2,199	+0.23%	10,100	-	+4.22%	-	-
08/27	2,202	2,202	2,181	2,194	+0.6%	6,200	-	+4.33%	-	-
08/26	2,219	2,219	2,168	2,181	-0.64%	17,300	-	+4.01%	-	-
08/25	2,208	2,210	2,181	2,195	+0.5%	12,600	-	+5.02%	-	-
08/24	2,213	2,215	2,184	2,184	-1.31%	21,000	-	+4.95%	-	-
08/21	2,249	2,249	2,200	2,213	-1.64%	14,600	-	+6.7%	-	-
08/20	2,240	2,254	2,202	2,250	+0.49%	19,500	-	+8.85%	-	-
08/19	2,250	2,256	2,222	2,239	-0.36%	22,500	-	+8.79%	-	-
08/18	2,211	2,247	2,203	2,247	+2.46%	21,600	-	+9.61%	-	-
08/17	2,179	2,193	2,141	2,193	+1.76%	20,900	-	+7.39%	-	-
08/14	2,121	2,168	2,085	2,155	-0.74%	37,800	-	+5.84%	-	-
08/13	2,104	2,203	2,104	2,171	+4.63%	70,600	-	+6.89%	-	-
08/12	2,054	2,082	2,048	2,075	+1.17%	32,200	-	+2.42%	-	-
08/10	2,049	2,052	2,037	2,051	+1.03%	14,400	-	+1.28%	-	-
08/07	2,038	2,045	2,022	2,030	+0.5%	7,100	-	+0.3%	-	-
08/06	2,017	2,037	2,014	2,020	+0.15%	6,400	-	-0.2%	-	-
08/05	2,010	2,033	2,002	2,017	+1.05%	15,100	-	-0.35%	-	-
08/04	2,023	2,023	1,995	1,996	-0.2%	10,400	-	-1.43%	-	-
08/03	2,022	2,022	1,984	2,000	-0.89%	23,700	-	-1.33%	-	-
07/31	2,035	2,035	2,005	2,018	-0.84%	14,700	-	-0.44%	-	-
07/30	2,035	2,045	2,022	2,035	+0.64%	8,300	-	+0.39%	-	-
07/29	2,020	2,045	2,004	2,022	+0.35%	20,900	-	-0.2%	-	-
07/28	2,037	2,037	2,010	2,015	-1.18%	21,900	-	-0.59%	-	-
07/27	2,018	2,039	2,012	2,039	+1.19%	12,200	-	+0.44%	-	-
07/24	2,025	2,025	2,004	2,015	-0.49%	6,000	-	-0.79%	-	-
07/23	2,049	2,049	2,022	2,025	-1.07%	12,200	-	-0.39%	-	-
07/22	2,019	2,047	2,001	2,047	+1.99%	17,800	-	+0.54%	-	-
07/21	1,997	2,026	1,980	2,007	+2.55%	21,600	-	-1.47%	-	-
07/17	2,021	2,027	1,952	1,957	-3.17%	64,400	-	-4.07%	-	-
07/16	2,040	2,050	2,021	2,021	-0.44%	12,000	-	-1.13%	-	-
07/15	2,047	2,050	2,023	2,030	-0.29%	13,400	-	-0.68%	-	-
07/14	2,059	2,061	2,035	2,036	-0.2%	15,100	-	-0.49%	-	-
07/13	2,042	2,069	2,040	2,040	-0.1%	9,300	-	-0.39%	-	-
07/10	2,041	2,057	2,040	2,042	+0.1%	10,600	-	-0.34%	-	-
07/09	2,041	2,050	2,025	2,040	+0.94%	8,600	-	-0.54%	-	-
07/08	2,041	2,046	2,021	2,021	-0.98%	16,300	-	-1.46%	-	-
07/07	2,079	2,086	2,041	2,041	-0.49%	15,100	-	-0.44%	-	-
07/06	2,041	2,072	2,040	2,051	+0.49%	10,900	-	+0.1%	-	-
07/03	2,040	2,072	2,030	2,041	+0.99%	15,200	-	-0.34%	-	-
07/02	2,014	2,056	2,001	2,021	+0.35%	17,200	-	-1.32%	-	-
07/01	2,055	2,055	2,004	2,014	-1.66%	15,300	-	-1.76%	-	-
06/30	2,049	2,056	2,023	2,048	+0.29%	11,000	-	-0.24%	-	-
06/29	2,047	2,067	2,038	2,042	+1.34%	8,700	-	-0.58%	-	-
06/26	2,020	2,038	2,014	2,015	-0.25%	12,800	-	-1.95%	-	-
06/25	2,046	2,046	2,013	2,020	+0.5%	16,800	-	-1.8%	-	-
06/24	2,033	2,046	2,010	2,010	-1.18%	9,000	-	-2.43%	-	-
06/23	2,069	2,069	2,025	2,034	-2.59%	18,300	-	-1.6%	-	-
06/22	2,090	2,111	2,060	2,088	+1.21%	12,100	-	+0.68%	-	-
06/19	2,080	2,080	2,056	2,063	-0.82%	8,400	-	-0.86%	-	-
06/18	2,091	2,094	2,041	2,080	-0.76%	24,900	-	-0.86%	-	-
06/17	2,086	2,139	2,086	2,096	+0.87%	13,800	-	-0.9%	-	-
06/16	2,080	2,099	2,070	2,078	+0.05%	7,600	-	-2.58%	-	-
06/15	2,070	2,099	2,056	2,077	+1.12%	11,800	-	-3.53%	-	-
06/12	2,043	2,056	2,032	2,054	+1.33%	7,900	-	-5.48%	-	-
06/11	2,053	2,074	2,027	2,027	-2.27%	16,700	-	-7.61%	-	-
06/10	2,080	2,099	2,053	2,074	+0.05%	7,200	-	-6.49%	-	-
06/09	2,082	2,115	2,060	2,073	-0.43%	9,900	-	-7.5%	-	-
06/08	2,040	2,098	2,040	2,082	+0.24%	25,500	-	-8.08%	-	-
06/05	2,045	2,098	2,038	2,077	+1.96%	16,100	-	-9.3%	-	-
06/04	2,019	2,056	2,009	2,037	+1.09%	15,600	-	-11.97%	-	-
06/03	2,010	2,029	1,982	2,015	+0.25%	17,800	-	-13.89%	-	-
06/02	2,000	2,020	1,969	2,010	-0.45%	35,100	-	-15.12%	-	-
06/01	2,040	2,040	1,996	2,019	-1.42%	39,600	-	-15.7%	-	-
05/29	2,090	2,099	2,043	2,048	-1.3%	33,900	-	-15.48%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2015年 8月期	1,047 7/23	473 2/20	2,511,400 2/20	78億957万	33億7201万	+53.19% 7/21	-26.67% 8/25
2016年 8月期	1,178 4/22	695 9/8	316,800 4/14	87億8670万	51億8400万	+18.87% 4/21	-15.33% 6/24
2017年 8月期	1,076 7/3	705 11/9	151,200 5/29	91億188万	59億6359万	+24.19% 10/2	-8.12% 9/5
2018年 3月期	1,680 1/26	881 9/6	236,400 9/20	142億1112万	74億5237万	+29.28% 1/16	-12.14% 3/5
2019年 3月期	1,413 4/6	552 12/25	283,900 5/14	119億5256万	46億6936万	+7.89% 2/26	-21.33% 5/14
2020年 3月期	837 2/4 2/3	493 3/17	130,900 2/27	70億8018万	41億7028万	+17.21% 2/3	-25.75% 3/16
2021年 3月期	731 3/29	534 4/3	83,700 2/16	61億8352万	45億1710万	+8.12% 5/19	-3.56% 1/15
2022年 3月期	845 7/6 7/5	667 12/2	186,500 8/13	71億4785万	56億4215万	+8.84% 6/18	-11.61% 8/20
2023年 3月期	972 2/13	590 9/28	368,800 2/14	82億2214万	49億9081万	+16.99% 2/10	-11.26% 4/3
2024年 3月期	1,205 9/25	727 4/3	456,700 4/3	101億9309万	61億4969万	+18.32% 9/12	-8.04% 11/14
2025年 3月期	1,570 3/24	850 8/5	202,900 2/13	132億8063万	71億9015万	+14.02% 4/18	-15.34% 4/7
2026年 3月期	3,385 2/13 12/1	1,215 4/7	353,000 8/14	286億3371万	102億7768万	+24.15% 8/15	-8.37% 5/15
最新	2,125 2026/10/23		11,100	179億7537万		+0.52% 2,114

年間値上がり率

2016/12/30 vs 2015/12/30: -14%（0.86倍）
2017/12/29 vs 2016/12/30: 62%（1.62倍）
2018/12/28 vs 2017/12/29: -50%（0.5倍）
2019/12/30 vs 2018/12/28: 13%（1.13倍）
2020/12/30 vs 2019/12/30: 1%（1.01倍）
2021/12/30 vs 2020/12/30: 0%（1倍）
2022/12/30 vs 2021/12/30: 0%（1倍）
2023/12/29 vs 2022/12/30: 45%（1.45倍）
2024/12/30 vs 2023/12/29: 19%（1.19倍）
2025/12/30 vs 2024/12/30: 150%（2.5倍）
2026/10/23 vs 2025/12/30: -30%（0.7倍）
過去安値 473円（2015/02/20）: 349%（4.49倍）
2,125円（10/23）

ホクリヨウ（1384）の株価チャート

株価

10/23

乖離率

2026/05/29～2026/10/23

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート