ハッチ・ワーク（148A）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,735
- 始値
- 1,737
- 高値
- 1,774
- 安値
- 1,721
- 終値 -0.81%
- 1,721
- 出来高 +116.67%
- 2,600
乖離率
- 株価（5日）
移動平均値 - -0.12%
1,723 - 株価（25日）
移動平均値 - -4.34%
1,799 - 出来高（5日）
移動平均値 - +41.3%
1,840
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,737 | 1,774 | 1,721 | 1,721 | -0.81% | 2,600 | 33億191万 | -4.34% | 15.29 | 3.18 |
| 05/28 | 1,718 | 1,757 | 1,709 | 1,735 | +1.05% | 1,200 | 33億2877万 | -3.88% | 15.41 | 3.21 |
| 05/27 | 1,717 | 1,729 | 1,717 | 1,717 | +0.06% | 1,400 | 32億9423万 | -5.09% | 15.25 | 3.17 |
| 05/26 | 1,754 | 1,754 | 1,716 | 1,716 | -0.46% | 2,200 | 32億9231万 | -5.35% | 15.24 | 3.17 |
| 05/25 | 1,720 | 1,724 | 1,720 | 1,724 | -0.69% | 1,800 | 33億766万 | -5.22% | 15.31 | 3.19 |
| 05/22 | 1,718 | 1,740 | 1,710 | 1,736 | +1.05% | 3,000 | 33億3068万 | -4.72% | 15.42 | 3.21 |
| 05/21 | 1,733 | 1,772 | 1,701 | 1,718 | -2.39% | 6,000 | 32億9615万 | -5.97% | 15.26 | 3.18 |
| 05/20 | 1,796 | 1,796 | 1,760 | 1,760 | -0.85% | 5,400 | 33億7673万 | -3.83% | 15.63 | 3.25 |
| 05/19 | 1,772 | 1,814 | 1,771 | 1,775 | -1.39% | 3,000 | 34億551万 | -3.11% | 15.77 | 3.28 |
| 05/18 | 1,773 | 1,806 | 1,773 | 1,800 | -0.39% | 2,400 | 34億5348万 | -1.8% | 15.99 | 3.33 |
| 05/15 | 1,786 | 1,829 | 1,776 | 1,807 | -7.14% | 9,300 | 34億6691万 | -1.36% | 16.05 | 3.34 |
| 05/14 | 1,866 | 1,946 | 1,866 | 1,946 | +2.1% | 4,300 | 37億3359万 | +6.22% | 17.29 | 3.6 |
| 05/13 | 1,905 | 1,910 | 1,905 | 1,906 | -1.19% | 700 | 36億5685万 | +4.38% | 16.93 | 3.52 |
| 05/12 | 1,985 | 1,985 | 1,866 | 1,929 | -1.08% | 3,600 | 37億97万 | +5.87% | 17.13 | 3.57 |
| 05/11 | 1,841 | 1,950 | 1,834 | 1,950 | +9.12% | 6,400 | 37億4127万 | +7.26% | 17.32 | 3.6 |
| 05/08 | 1,770 | 1,787 | 1,770 | 1,787 | -1.27% | 900 | 34億2853万 | -1.22% | 15.87 | 3.3 |
| 05/07 | 1,765 | 1,819 | 1,751 | 1,810 | +0.5% | 1,700 | 34億7266万 | +0.33% | 16.08 | 3.35 |
| 05/01 | 1,800 | 1,801 | 1,800 | 1,801 | +0.06% | 200 | 34億5539万 | 0% | 16 | 3.33 |
| 04/30 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 600 | 34億5348万 | -0.06% | 15.99 | 3.33 |
| 04/28 | 1,810 | 1,820 | 1,800 | 1,800 | -0.55% | 3,700 | 34億5348万 | -0.11% | 15.99 | 3.33 |
| 04/27 | 1,855 | 1,855 | 1,802 | 1,810 | +0.5% | 1,700 | 34億7266万 | +0.56% | 16.08 | 3.35 |
| 04/24 | 1,800 | 1,801 | 1,800 | 1,801 | +0.06% | 600 | 34億5539万 | +0.17% | 16 | 3.33 |
| 04/23 | 1,800 | 1,801 | 1,800 | 1,800 | -1.15% | 1,500 | 34億5348万 | 0% | 15.99 | 3.33 |
| 04/22 | 1,802 | 1,821 | 1,802 | 1,821 | +0.66% | 900 | 34億9377万 | +1.11% | 16.17 | 3.37 |
| 04/21 | 1,861 | 1,861 | 1,809 | 1,809 | -2.85% | 1,300 | 34億7074万 | +0.33% | 16.07 | 3.34 |
| 04/20 | 1,862 | 1,862 | 1,862 | 1,862 | +1.58% | 100 | 35億7243万 | +3.04% | 16.54 | 3.44 |
| 04/17 | 1,830 | 1,846 | 1,830 | 1,833 | +0.16% | 1,500 | 35億1679万 | +1.33% | 16.28 | 3.39 |
| 04/16 | 1,865 | 1,865 | 1,830 | 1,830 | -1.88% | 1,100 | 35億1103万 | +0.99% | 16.25 | 3.38 |
| 04/15 | 1,834 | 1,866 | 1,832 | 1,865 | +3.38% | 2,200 | 35億7818万 | +2.64% | 16.57 | 3.45 |
| 04/14 | 1,800 | 1,826 | 1,785 | 1,804 | -1.9% | 2,400 | 34億6115万 | -0.82% | 16.02 | 3.33 |
| 04/13 | 1,842 | 1,842 | 1,839 | 1,839 | +1.21% | 600 | 35億2830万 | +0.88% | 16.33 | 3.4 |
| 04/10 | 1,840 | 1,840 | 1,808 | 1,817 | +0.94% | 800 | 34億8609万 | -0.6% | 16.14 | 3.36 |
| 04/09 | 1,786 | 1,835 | 1,786 | 1,800 | +0.28% | 3,300 | 34億5348万 | -1.75% | 15.99 | 3.33 |
| 04/08 | 1,790 | 1,873 | 1,790 | 1,795 | +0.73% | 1,500 | 34億4388万 | -2.02% | 15.94 | 3.32 |
| 04/07 | 1,782 | 1,782 | 1,782 | 1,782 | -1.71% | 300 | 34億1894万 | -2.94% | 15.83 | 3.29 |
| 04/06 | 1,784 | 1,813 | 1,781 | 1,813 | +0.95% | 1,100 | 34億7842万 | -1.47% | 16.1 | 3.35 |
| 04/03 | 1,800 | 1,841 | 1,796 | 1,796 | -0.22% | 5,000 | 34億4580万 | -2.55% | 15.95 | 3.32 |
| 04/02 | 1,814 | 1,829 | 1,750 | 1,800 | -1.04% | 1,700 | 34億5348万 | -2.39% | 15.99 | 3.33 |
| 04/01 | 1,748 | 1,878 | 1,748 | 1,819 | +5.76% | 4,000 | 34億8993万 | -1.46% | 16.16 | 3.36 |
| 03/31 | 1,682 | 1,720 | 1,682 | 1,720 | +2.26% | 1,500 | 32億9999万 | -6.88% | 15.28 | 3.18 |
| 03/30 | 1,684 | 1,721 | 1,679 | 1,682 | -2.94% | 3,500 | 32億2708万 | -9.23% | 14.94 | 3.11 |
| 03/27 | 1,789 | 1,789 | 1,713 | 1,733 | -3.99% | 8,800 | 33億2493万 | -6.93% | 15.39 | 3.2 |
| 03/26 | 1,836 | 1,836 | 1,798 | 1,805 | -0.39% | 2,800 | 34億6307万 | -3.37% | 16.03 | 3.34 |
| 03/25 | 1,702 | 1,823 | 1,700 | 1,812 | +4.02% | 4,700 | 34億7650万 | -2.95% | 16.09 | 3.35 |
| 03/24 | 1,808 | 1,808 | 1,664 | 1,742 | -2.13% | 12,600 | 33億4220万 | -6.39% | 15.47 | 3.22 |
| 03/23 | 1,798 | 1,800 | 1,720 | 1,780 | -3.21% | 5,000 | 34億1510万 | -4.25% | 15.81 | 3.29 |
| 03/19 | 1,859 | 1,859 | 1,802 | 1,839 | +0.16% | 3,400 | 35億2830万 | -1.82% | 16.33 | 3.4 |
| 03/18 | 1,835 | 1,836 | 1,811 | 1,836 | -1.77% | 3,300 | 35億2254万 | -2.7% | 16.31 | 3.39 |
| 03/17 | 1,880 | 1,895 | 1,869 | 1,869 | -1.89% | 900 | 35億8586万 | -1.48% | 16.6 | 3.45 |
| 03/16 | 1,905 | 1,905 | 1,881 | 1,905 | 0% | 300 | 36億5493万 | 0% | 16.92 | 3.52 |
| 03/13 | 1,881 | 1,905 | 1,881 | 1,905 | -0.68% | 1,000 | 36億5493万 | -0.21% | 16.92 | 3.52 |
| 03/12 | 1,957 | 1,968 | 1,899 | 1,918 | -1.99% | 2,100 | 36億7987万 | +0.37% | 17.04 | 3.54 |
| 03/11 | 1,928 | 1,957 | 1,915 | 1,957 | +2.41% | 4,500 | 37億5470万 | +2.19% | 17.38 | 3.62 |
| 03/10 | 1,917 | 1,917 | 1,872 | 1,911 | +0.1% | 4,600 | 36億6644万 | -0.1% | 16.97 | 3.53 |
| 03/09 | 1,900 | 1,909 | 1,816 | 1,909 | -2.1% | 7,700 | 36億6260万 | -0.31% | 16.96 | 3.53 |
| 03/06 | 1,890 | 1,964 | 1,860 | 1,950 | +1.04% | 4,900 | 37億4127万 | +1.62% | 17.32 | 3.6 |
| 03/05 | 1,838 | 1,979 | 1,838 | 1,930 | +7.1% | 16,800 | 37億289万 | +0.47% | 17.14 | 3.57 |
| 03/04 | 1,810 | 1,850 | 1,734 | 1,802 | -4.66% | 12,500 | 34億5731万 | -6.49% | 16.01 | 3.33 |
| 03/03 | 1,852 | 1,890 | 1,819 | 1,890 | +1.07% | 11,000 | 36億2615万 | -2.53% | 16.79 | 3.49 |
| 03/02 | 1,890 | 1,899 | 1,870 | 1,870 | -1.94% | 4,600 | 35億8778万 | -3.91% | 16.61 | 3.46 |
| 02/27 | 1,833 | 1,936 | 1,833 | 1,907 | +5.77% | 16,200 | 36億5877万 | -2.36% | 16.94 | 3.52 |
| 02/26 | 1,880 | 1,893 | 1,803 | 1,803 | -2.86% | 4,300 | 34億5923万 | -8.01% | 16.01 | 3.33 |
| 02/25 | 1,855 | 1,911 | 1,844 | 1,856 | +0.43% | 6,500 | 35億6092万 | -6.03% | 16.49 | 3.43 |
| 02/24 | 1,878 | 1,880 | 1,829 | 1,848 | -0.7% | 11,500 | 35億4557万 | -7% | 16.41 | 3.42 |
| 02/20 | 1,882 | 1,914 | 1,856 | 1,861 | -3.17% | 9,700 | 35億7051万 | -6.95% | 16.53 | 3.44 |
| 02/19 | 1,877 | 1,924 | 1,826 | 1,922 | +2.67% | 11,000 | 36億8754万 | -4.47% | 17.07 | 3.55 |
| 02/18 | 1,779 | 1,877 | 1,779 | 1,872 | +5.52% | 14,300 | 35億9161万 | -7.28% | 16.63 | 3.46 |
| 02/17 | 1,690 | 1,774 | 1,663 | 1,774 | +6.16% | 21,300 | 34億359万 | -12.57% | 15.76 | 3.28 |
| 02/16 | 1,681 | 1,698 | 1,662 | 1,671 | -0.54% | 30,500 | 32億598万 | -18.17% | 14.84 | 3.09 |
| 02/13 | 1,864 | 1,866 | 1,647 | 1,680 | -21.27% | 168,700 | 32億2324万 | -18.41% | 14.92 | 3.11 |
| 02/12 | 2,185 | 2,206 | 2,132 | 2,134 | -2.29% | 33,500 | 40億9429万 | +2.79% | 18.96 | 3.94 |
| 02/10 | 2,113 | 2,184 | 2,111 | 2,184 | +4.15% | 20,600 | 41億9022万 | +5.41% | 19.4 | 4.04 |
| 02/09 | 2,124 | 2,163 | 2,074 | 2,097 | +1.11% | 13,200 | 40億2330万 | +1.6% | 18.63 | 3.88 |
| 02/06 | 2,012 | 2,076 | 2,011 | 2,074 | +3.29% | 21,300 | 39億7917万 | +0.44% | 18.42 | 3.83 |
| 02/05 | 1,989 | 2,045 | 1,965 | 2,008 | +3.03% | 8,600 | 38億5254万 | -2.71% | 17.84 | 3.71 |
| 02/04 | 2,011 | 2,015 | 1,923 | 1,949 | -3.42% | 9,000 | 37億3935万 | -5.71% | 17.31 | 3.6 |
| 02/03 | 1,919 | 2,018 | 1,911 | 2,018 | +5.99% | 5,200 | 38億7173万 | -2.65% | 17.92 | 3.73 |
| 02/02 | 1,969 | 1,991 | 1,904 | 1,904 | -3.35% | 12,700 | 36億5301万 | -8.29% | 16.91 | 3.52 |
| 01/30 | 2,005 | 2,007 | 1,950 | 1,970 | -1.65% | 10,400 | 37億7964万 | -5.61% | 17.5 | 3.64 |
| 01/29 | 2,025 | 2,034 | 2,003 | 2,003 | -0.1% | 4,100 | 38億4295万 | -4.25% | 17.79 | 3.7 |
| 01/28 | 2,133 | 2,133 | 2,005 | 2,005 | -3.74% | 13,700 | 38億4679万 | -4.11% | 17.81 | 3.71 |
| 01/27 | 2,131 | 2,131 | 2,083 | 2,083 | +0.1% | 800 | 39億9644万 | -0.24% | 18.5 | 3.85 |
| 01/26 | 2,078 | 2,100 | 2,058 | 2,081 | +0.14% | 7,000 | 39億9260万 | -0.05% | 18.48 | 3.85 |
| 01/23 | 2,088 | 2,090 | 2,060 | 2,078 | +1.17% | 3,900 | 39億8685万 | +0.24% | 18.46 | 3.84 |
| 01/22 | 2,078 | 2,082 | 2,050 | 2,054 | -1.15% | 2,600 | 39億4080万 | -0.53% | 18.24 | 3.8 |
| 01/21 | 2,122 | 2,122 | 2,041 | 2,078 | -3.97% | 20,500 | 39億8685万 | +0.92% | 18.46 | 3.84 |
| 01/20 | 2,175 | 2,189 | 2,139 | 2,164 | -0.46% | 4,500 | 41億5185万 | +5.36% | 19.22 | 4 |
| 01/19 | 2,200 | 2,226 | 2,171 | 2,174 | +0.18% | 6,900 | 41億7103万 | +6.15% | 19.31 | 4.02 |
| 01/16 | 2,202 | 2,202 | 2,147 | 2,170 | +0.46% | 7,300 | 41億6336万 | +6.22% | 19.27 | 4.01 |
| 01/15 | 2,091 | 2,182 | 2,091 | 2,160 | +3.3% | 13,300 | 41億4417万 | +6.09% | 19.19 | 3.99 |
| 01/14 | 2,101 | 2,105 | 2,065 | 2,091 | -1.46% | 8,000 | 40億1179万 | +3% | 18.57 | 3.86 |
| 01/13 | 2,162 | 2,162 | 2,089 | 2,122 | +0.62% | 13,100 | 40億7126万 | +4.58% | 18.85 | 3.92 |
| 01/09 | 2,118 | 2,141 | 2,080 | 2,109 | +0.62% | 12,500 | 40億4632万 | +4.05% | 18.73 | 3.9 |
| 01/08 | 2,111 | 2,115 | 2,077 | 2,096 | -0.14% | 9,200 | 40億2138万 | +3.56% | 18.62 | 3.87 |
| 01/07 | 2,026 | 2,119 | 2,008 | 2,099 | +3.55% | 22,200 | 40億2714万 | +3.76% | 18.64 | 3.88 |
| 01/06 | 1,988 | 2,052 | 1,978 | 2,027 | +1.91% | 11,700 | 38億8900万 | +0.1% | 18 | 3.75 |
| 01/05 | 2,108 | 2,111 | 1,979 | 1,989 | -5.78% | 41,900 | 38億1609万 | -1.97% | 17.67 | 3.68 |
| 2025 | ||||||||||
| 12/30 | 2,085 | 2,178 | 2,040 | 2,111 | +2.68% | 20,900 | 40億5016万 | +3.89% | 16.4 | 3.94 |
| 12/29 | 2,087 | 2,088 | 2,036 | 2,056 | -0.77% | 13,000 | 39億4464万 | +1.33% | 15.97 | 3.84 |
| 12/26 | 2,147 | 2,147 | 2,072 | 2,072 | -1.75% | 13,900 | 39億7533万 | +2.12% | 16.1 | 3.87 |
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 | |
| 2024年 12月期 | 4,015 3/27 | 1,726 8/7 | 3,857,400 3/27 | 72億9886万 | 31億8861万 | +26.88% 9/25 | -19.8% 8/5 |
| 2025年 12月期 | 3,155 9/24 | 1,011 4/7 | 282,800 2/13 | 60億3740万 | 19億3323万 | +48.21% 5/21 | -25.97% 4/7 |
| 最新 | 1,721 2026/5/29 | 2,600 | 33億191万 | -4.34% 1,799 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/05/29 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
1,011円（2025/04/07） - 70%（1.7倍）
1,721円（5/29）
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。
