ハッチ・ワーク（148A）の株価チャート
株価
7/10
- 前日 (7/9)
- 1,666
- 始値
- 1,666
- 高値
- 1,682
- 安値
- 1,665
- 終値 +0.96%
- 1,682
- 出来高 +700%
- 800
乖離率
- 株価（5日）
移動平均値 - +0.3%
1,677 - 株価（25日）
移動平均値 - 0%
1,682 - 出来高（5日）
移動平均値 - +5.26%
760
2026/02/13～2026/07/10
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 | ||||||||||
| 07/10 | 1,666 | 1,682 | 1,665 | 1,682 | +0.96% | 800 | 32億2708万 | 0% | 14.94 | 3.11 |
| 07/09 | 1,666 | 1,666 | 1,666 | 1,666 | 0% | 100 | 31億9638万 | -1.01% | 14.8 | 3.08 |
| 07/08 | 1,666 | 1,674 | 1,666 | 1,666 | -2.34% | 1,500 | 31億9638万 | -1.19% | 14.8 | 3.08 |
| 07/07 | 1,662 | 1,706 | 1,662 | 1,706 | +2.46% | 800 | 32億7313万 | +1.07% | 15.15 | 3.15 |
| 07/06 | 1,675 | 1,675 | 1,661 | 1,665 | -0.06% | 600 | 31億9446万 | -1.42% | 14.79 | 3.08 |
| 07/03 | 1,660 | 1,666 | 1,657 | 1,666 | -2% | 300 | 31億9638万 | -1.54% | 14.8 | 3.08 |
| 07/02 | 1,662 | 1,720 | 1,655 | 1,700 | +1.49% | 3,200 | 32億6162万 | +0.35% | 15.1 | 3.14 |
| 07/01 | 1,679 | 1,680 | 1,675 | 1,675 | +1.21% | 900 | 32億1365万 | -1.18% | 14.88 | 3.1 |
| 06/30 | 1,700 | 1,700 | 1,655 | 1,655 | -2.65% | 1,900 | 31億7528万 | -2.47% | 14.7 | 3.06 |
| 06/29 | 1,658 | 1,710 | 1,658 | 1,700 | +2.53% | 46,900 | 32億6162万 | +0.06% | 15.1 | 3.14 |
| 06/26 | 1,726 | 1,726 | 1,658 | 1,658 | -2.87% | 1,400 | 31億8103万 | -2.47% | 14.73 | 3.06 |
| 06/25 | 1,688 | 1,707 | 1,650 | 1,707 | +3.2% | 7,800 | 32億7505万 | +0.23% | 15.16 | 3.15 |
| 06/24 | 1,675 | 1,686 | 1,653 | 1,654 | -1.25% | 900 | 31億7336万 | -2.93% | 14.69 | 3.06 |
| 06/23 | 1,677 | 1,677 | 1,675 | 1,675 | -0.12% | 2,100 | 32億1365万 | -1.93% | 14.88 | 3.1 |
| 06/22 | 1,677 | 1,677 | 1,650 | 1,677 | 0% | 1,100 | 32億1749万 | -2.04% | 14.9 | 3.1 |
| 06/19 | 1,674 | 1,679 | 1,650 | 1,677 | +0.18% | 3,600 | 32億1749万 | -2.33% | 14.9 | 3.1 |
| 06/18 | 1,677 | 1,677 | 1,661 | 1,674 | -0.24% | 1,100 | 32億1173万 | -2.79% | 14.87 | 3.09 |
| 06/17 | 1,679 | 1,679 | 1,659 | 1,678 | -0.12% | 1,400 | 32億1941万 | -3.17% | 14.9 | 3.1 |
| 06/16 | 1,686 | 1,686 | 1,654 | 1,680 | -0.36% | 1,000 | 32億2324万 | -3.56% | 14.92 | 3.11 |
| 06/15 | 1,691 | 1,691 | 1,651 | 1,686 | -0.3% | 3,000 | 32億3475万 | -3.77% | 14.98 | 3.12 |
| 06/12 | 1,651 | 1,696 | 1,650 | 1,691 | +0.65% | 2,800 | 32億4435万 | -4.08% | 15.02 | 3.13 |
| 06/11 | 1,698 | 1,701 | 1,680 | 1,680 | -1.23% | 3,000 | 32億2324万 | -4.92% | 14.92 | 3.11 |
| 06/10 | 1,700 | 1,710 | 1,700 | 1,701 | -0.53% | 2,500 | 32億6353万 | -4.01% | 15.11 | 3.14 |
| 06/09 | 1,726 | 1,726 | 1,700 | 1,710 | -0.93% | 2,600 | 32億8080万 | -3.72% | 15.19 | 3.16 |
| 06/08 | 1,711 | 1,726 | 1,697 | 1,726 | +0.82% | 1,800 | 33億1150万 | -2.98% | 15.33 | 3.19 |
| 06/05 | 1,728 | 1,728 | 1,705 | 1,712 | -0.93% | 2,200 | 32億8464万 | -3.93% | 15.21 | 3.16 |
| 06/04 | 1,718 | 1,743 | 1,707 | 1,728 | +0.12% | 1,700 | 33億1534万 | -3.25% | 15.35 | 3.19 |
| 06/03 | 1,728 | 1,728 | 1,713 | 1,726 | -0.12% | 1,800 | 33億1150万 | -3.52% | 15.33 | 3.19 |
| 06/02 | 1,708 | 1,728 | 1,708 | 1,728 | 0% | 500 | 33億1534万 | -3.57% | 15.35 | 3.19 |
| 06/01 | 1,723 | 1,775 | 1,723 | 1,728 | +0.41% | 1,400 | 33億1534万 | -3.79% | 15.35 | 3.19 |
| 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 |
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 | 1,682 2026/7/10 | 800 | 32億2708万 | 0% 1,682 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/07/10 vs 2025/12/30
- -20%（0.8倍）
- 過去安値
1,011円（2025/04/07） - 66%（1.66倍）
1,682円（7/10）
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。
