株価チャート

株価

3/6

前日 (3/5): 1,930
始値: 1,890
高値: 1,964
安値: 1,860
終値 +1.04%: 1,950
出来高 -70.83%: 4,900

乖離率

株価（5日） 移動平均値: +3.28%
1,888
株価（25日） 移動平均値: +1.62%
1,919
出来高（5日） 移動平均値: -50.8%
9,960

2025/10/07～2026/03/06

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
03/06	1,890	1,964	1,860	1,950	+1.04%	4,900	37億4127万	+1.62%	17.32	3.64
03/05	1,838	1,979	1,838	1,930	+7.1%	16,800	37億289万	+0.47%	17.14	3.6
03/04	1,810	1,850	1,734	1,802	-4.66%	12,500	34億5731万	-6.49%	16.01	3.36
03/03	1,852	1,890	1,819	1,890	+1.07%	11,000	36億2615万	-2.53%	16.79	3.53
03/02	1,890	1,899	1,870	1,870	-1.94%	4,600	35億8778万	-3.91%	16.61	3.49
02/27	1,833	1,936	1,833	1,907	+5.77%	16,200	36億5877万	-2.36%	16.94	3.56
02/26	1,880	1,893	1,803	1,803	-2.86%	4,300	34億5923万	-8.01%	16.01	3.37
02/25	1,855	1,911	1,844	1,856	+0.43%	6,500	35億6092万	-6.03%	16.49	3.47
02/24	1,878	1,880	1,829	1,848	-0.7%	11,500	35億4557万	-7%	16.41	3.45
02/20	1,882	1,914	1,856	1,861	-3.17%	9,700	35億7051万	-6.95%	16.53	3.47
02/19	1,877	1,924	1,826	1,922	+2.67%	11,000	36億8754万	-4.47%	17.07	3.59
02/18	1,779	1,877	1,779	1,872	+5.52%	14,300	35億9161万	-7.28%	16.63	3.5
02/17	1,690	1,774	1,663	1,774	+6.16%	21,300	34億359万	-12.57%	15.76	3.31
02/16	1,681	1,698	1,662	1,671	-0.54%	30,500	32億598万	-18.17%	14.84	3.12
02/13	1,864	1,866	1,647	1,680	-21.27%	168,700	32億2324万	-18.41%	14.92	3.14
02/12	2,185	2,206	2,132	2,134	-2.29%	33,500	40億9429万	+2.79%	18.96	3.98
02/10	2,113	2,184	2,111	2,184	+4.15%	20,600	41億9022万	+5.41%	19.4	4.08
02/09	2,124	2,163	2,074	2,097	+1.11%	13,200	40億2330万	+1.6%	18.63	3.92
02/06	2,012	2,076	2,011	2,074	+3.29%	21,300	39億7917万	+0.44%	18.42	3.87
02/05	1,989	2,045	1,965	2,008	+3.03%	8,600	38億5254万	-2.71%	17.84	3.75
02/04	2,011	2,015	1,923	1,949	-3.42%	9,000	37億3935万	-5.71%	17.31	3.64
02/03	1,919	2,018	1,911	2,018	+5.99%	5,200	38億7173万	-2.65%	17.92	3.77
02/02	1,969	1,991	1,904	1,904	-3.35%	12,700	36億5301万	-8.29%	16.91	3.55
01/30	2,005	2,007	1,950	1,970	-1.65%	10,400	37億7964万	-5.61%	17.5	3.68
01/29	2,025	2,034	2,003	2,003	-0.1%	4,100	38億4295万	-4.25%	17.79	3.74
01/28	2,133	2,133	2,005	2,005	-3.74%	13,700	38億4679万	-4.11%	17.81	3.74
01/27	2,131	2,131	2,083	2,083	+0.1%	800	39億9644万	-0.24%	18.5	3.89
01/26	2,078	2,100	2,058	2,081	+0.14%	7,000	39億9260万	-0.05%	18.48	3.89
01/23	2,088	2,090	2,060	2,078	+1.17%	3,900	39億8685万	+0.24%	18.46	3.88
01/22	2,078	2,082	2,050	2,054	-1.15%	2,600	39億4080万	-0.53%	18.24	3.84
01/21	2,122	2,122	2,041	2,078	-3.97%	20,500	39億8685万	+0.92%	18.46	3.88
01/20	2,175	2,189	2,139	2,164	-0.46%	4,500	41億5185万	+5.36%	19.22	4.04
01/19	2,200	2,226	2,171	2,174	+0.18%	6,900	41億7103万	+6.15%	19.31	4.06
01/16	2,202	2,202	2,147	2,170	+0.46%	7,300	41億6336万	+6.22%	19.27	4.05
01/15	2,091	2,182	2,091	2,160	+3.3%	13,300	41億4417万	+6.09%	19.19	4.03
01/14	2,101	2,105	2,065	2,091	-1.46%	8,000	40億1179万	+3%	18.57	3.9
01/13	2,162	2,162	2,089	2,122	+0.62%	13,100	40億7126万	+4.58%	18.85	3.96
01/09	2,118	2,141	2,080	2,109	+0.62%	12,500	40億4632万	+4.05%	18.73	3.94
01/08	2,111	2,115	2,077	2,096	-0.14%	9,200	40億2138万	+3.56%	18.62	3.91
01/07	2,026	2,119	2,008	2,099	+3.55%	22,200	40億2714万	+3.76%	18.64	3.92
01/06	1,988	2,052	1,978	2,027	+1.91%	11,700	38億8900万	+0.1%	18	3.78
01/05	2,108	2,111	1,979	1,989	-5.78%	41,900	38億1609万	-1.97%	17.67	3.71
2025
12/30	2,085	2,178	2,040	2,111	+2.68%	20,900	40億5016万	+3.89%	16.46	3.94
12/29	2,087	2,088	2,036	2,056	-0.77%	13,000	39億4464万	+1.33%	16.04	3.84
12/26	2,147	2,147	2,072	2,072	-1.75%	13,900	39億7533万	+2.12%	16.16	3.87
12/25	2,084	2,148	2,082	2,109	+1.2%	12,900	40億4632万	+4.05%	16.45	3.94
12/24	2,197	2,207	2,082	2,084	-4.4%	35,400	39億9836万	+2.91%	16.25	3.89
12/23	2,109	2,199	2,078	2,180	+4.06%	25,800	41億8254万	+7.65%	17	4.07
12/22	2,036	2,095	2,012	2,095	+4.8%	16,900	40億899万	+3.41%	16.3	3.9
12/19	1,923	2,017	1,923	1,999	+3.84%	12,700	38億2528万	-1.58%	15.55	3.72
12/18	1,910	1,934	1,904	1,925	+0.26%	9,200	36億8368万	-5.82%	14.97	3.58
12/17	1,855	1,978	1,820	1,920	+3.45%	23,000	36億7411万	-7.25%	14.94	3.58
12/16	1,883	1,883	1,830	1,856	-1.43%	19,100	35億5164万	-11.24%	14.44	3.46
12/15	1,869	1,898	1,858	1,883	-1.31%	28,100	36億330万	-10.97%	14.65	3.51
12/12	1,916	1,994	1,902	1,908	-2.45%	16,900	36億5114万	-10.59%	14.84	3.55
12/11	2,006	2,006	1,907	1,956	-3.07%	25,900	37億4300万	-9.11%	15.22	3.64
12/10	1,999	2,039	1,999	2,018	-0.84%	1,900	38億6164万	-6.92%	15.7	3.76
12/09	2,001	2,035	1,992	2,035	+1.7%	8,400	38億9417万	-6.82%	15.83	3.79
12/08	2,006	2,017	1,921	2,001	-0.79%	13,200	38億2911万	-9.09%	15.57	3.73
12/05	2,055	2,065	2,017	2,017	-2.23%	11,600	38億5973万	-9.1%	15.69	3.76
12/04	2,067	2,101	2,059	2,063	-0.72%	9,000	39億4775万	-7.65%	16.05	3.84
12/03	2,029	2,103	2,013	2,078	+2.41%	10,100	39億7646万	-7.85%	16.16	3.87
12/02	2,080	2,080	2,018	2,029	-2.12%	15,300	38億8269万	-10.85%	15.78	3.78
12/01	2,157	2,160	2,057	2,073	-2.86%	17,400	39億6689万	-9.79%	16.13	3.86
11/28	2,150	2,168	2,110	2,134	+0.14%	32,600	40億8362万	-8.02%	16.6	3.97
11/27	2,088	2,131	2,085	2,131	+3.05%	16,900	40億7788万	-9.13%	16.58	3.97
11/26	2,083	2,088	2,060	2,068	+1.37%	7,400	39億5732万	-12.6%	16.09	3.85
11/25	2,064	2,097	2,038	2,040	-0.68%	39,000	39億374万	-14.57%	15.87	3.8
11/21	1,996	2,076	1,996	2,054	+1.18%	15,600	39億3053万	-14.67%	15.98	3.83
11/20	2,090	2,101	2,014	2,030	-0.49%	20,900	38億8460万	-16.43%	15.79	3.78
11/19	2,056	2,064	1,980	2,040	-2.39%	32,500	39億374万	-16.87%	15.87	3.8
11/18	2,199	2,199	2,076	2,090	-5.13%	31,300	39億9942万	-15.62%	16.26	3.89
11/17	2,210	2,210	2,099	2,203	-0.45%	39,600	42億1566万	-12.13%	17.14	4.1
11/14	2,285	2,326	2,195	2,213	-5.22%	53,500	42億3479万	-12.5%	17.21	4.12
11/13	2,478	2,525	2,320	2,335	-8.97%	79,800	44億6825万	-8.36%	18.16	4.35
11/12	2,502	2,565	2,466	2,565	+4.18%	42,300	49億838万	+0.08%	19.95	4.78
11/11	2,472	2,493	2,434	2,462	+0.41%	16,900	47億1128万	-4.24%	19.15	4.58
11/10	2,398	2,452	2,389	2,452	+4.16%	14,800	46億9214万	-5.07%	19.07	4.57
11/07	2,315	2,354	2,315	2,354	-0.13%	7,000	45億461万	-9.43%	18.31	4.38
11/06	2,340	2,390	2,340	2,357	+0.13%	6,000	45億1035万	-9.87%	18.33	4.39
11/05	2,408	2,408	2,225	2,354	-2.32%	21,800	45億461万	-10.73%	18.31	4.38
11/04	2,475	2,475	2,391	2,410	-2.7%	8,000	46億1177万	-9.36%	18.75	4.49
10/31	2,450	2,477	2,427	2,477	+1.31%	6,200	47億3998万	-7.57%	19.27	4.61
10/30	2,370	2,445	2,368	2,445	+1.83%	15,000	46億7875万	-9.61%	19.02	4.55
10/29	2,584	2,587	2,388	2,401	-7.3%	28,200	45億9455万	-11.83%	18.68	4.47
10/28	2,582	2,623	2,582	2,590	-0.08%	3,300	49億5622万	-5.34%	20.15	4.82
10/27	2,613	2,637	2,558	2,592	+0.04%	12,200	49億6005万	-5.16%	20.16	4.83
10/24	2,622	2,635	2,548	2,591	-1.14%	14,500	49億5813万	-5.02%	20.16	4.83
10/23	2,728	2,728	2,588	2,621	-4.27%	18,400	50億1554万	-3.71%	20.39	4.88
10/22	2,692	2,765	2,692	2,738	+2.47%	13,300	52億3943万	+0.92%	21.3	5.1
10/21	2,670	2,775	2,664	2,672	+1.75%	21,500	51億1313万	-0.96%	20.79	4.98
10/20	2,520	2,667	2,520	2,626	+4.41%	15,300	50億2511万	-2.16%	20.43	4.89
10/17	2,600	2,603	2,503	2,515	-3.38%	19,000	48億1270万	-5.95%	19.56	4.68
10/16	2,664	2,664	2,603	2,603	-1.36%	6,300	49億8110万	-2.47%	20.25	4.85
10/15	2,624	2,664	2,616	2,639	+0.57%	6,500	50億4999万	-0.94%	20.53	4.91
10/14	2,784	2,784	2,610	2,624	-7.41%	35,900	50億2128万	-1.17%	20.41	4.89
10/10	2,788	2,838	2,750	2,834	+2.5%	10,600	54億2314万	+7.11%	22.05	5.28
10/09	2,706	2,765	2,700	2,765	+2.79%	5,200	52億9110万	+5.17%	21.51	5.15
10/08	2,714	2,740	2,688	2,690	0%	8,800	51億4758万	+2.83%	20.93	5.01
10/07	2,775	2,775	2,661	2,690	-2.82%	21,100	51億4758万	+3.1%	20.93	5.01

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
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	1,950 2026/3/6		4,900	37億4127万		+1.62% 1,919

年間値上がり率

2025/12/30 vs 2024/12/30: 5%（1.05倍）
2026/03/06 vs 2025/12/30: -8%（0.92倍）
過去安値 1,011円（2025/04/07）: 93%（1.93倍）
1,950円（3/6）

148A ハッチ・ワーク

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

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