ハンモック（173A）の株価チャート
株価
7/30
- 前日 (7/29)
- 1,521
- 始値
- 1,520
- 高値
- 1,520
- 安値
- 1,483
- 終値 -0.2%
- 1,518
- 出来高 -47.83%
- 1,200
乖離率
- 株価（5日）
移動平均値 - -0.2%
1,521 - 株価（25日）
移動平均値 - +6.01%
1,432 - 出来高（5日）
移動平均値 - -82.61%
6,900
2026/03/03～2026/07/30
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 | ||||||||||
| 07/30 | 1,520 | 1,520 | 1,483 | 1,518 | -0.2% | 1,200 | 66億1848万 | +6.01% | 10.94 | 1.99 |
| 07/29 | 1,528 | 1,530 | 1,509 | 1,521 | +0.13% | 2,300 | 66億3156万 | +6.74% | 10.96 | 2 |
| 07/28 | 1,519 | 1,529 | 1,508 | 1,519 | -0.07% | 6,600 | 66億2284万 | +7.12% | 10.94 | 1.99 |
| 07/27 | 1,534 | 1,534 | 1,500 | 1,520 | -0.33% | 2,100 | 66億2720万 | +7.65% | 10.95 | 1.99 |
| 07/24 | 1,478 | 1,585 | 1,457 | 1,525 | +5.32% | 22,300 | 66億4900万 | +8.39% | 10.99 | 2 |
| 07/23 | 1,444 | 1,469 | 1,425 | 1,448 | +0.77% | 2,700 | 63億1328万 | +3.35% | 10.43 | 1.9 |
| 07/22 | 1,462 | 1,462 | 1,426 | 1,437 | -2.24% | 2,600 | 62億6532万 | +2.72% | 10.35 | 1.89 |
| 07/21 | 1,490 | 1,490 | 1,436 | 1,470 | -0.61% | 4,000 | 64億920万 | +5.45% | 10.59 | 1.93 |
| 07/17 | 1,481 | 1,482 | 1,450 | 1,479 | -0.2% | 2,900 | 64億4844万 | +6.48% | 10.66 | 1.94 |
| 07/16 | 1,450 | 1,482 | 1,450 | 1,482 | +1.72% | 3,600 | 64億6152万 | +7.24% | 10.68 | 1.94 |
| 07/15 | 1,458 | 1,478 | 1,456 | 1,457 | +0.62% | 2,400 | 63億5252万 | +5.96% | 10.5 | 1.91 |
| 07/14 | 1,445 | 1,448 | 1,426 | 1,448 | +0.56% | 1,000 | 63億1328万 | +5.69% | 10.43 | 1.9 |
| 07/13 | 1,434 | 1,456 | 1,423 | 1,440 | +2.56% | 1,100 | 62億7840万 | +5.57% | 10.37 | 1.89 |
| 07/10 | 1,399 | 1,450 | 1,399 | 1,404 | +0.36% | 6,200 | 61億2144万 | +3.31% | 10.12 | 1.84 |
| 07/09 | 1,385 | 1,420 | 1,385 | 1,399 | 0% | 2,900 | 60億9964万 | +3.1% | 10.08 | 1.84 |
| 07/08 | 1,390 | 1,400 | 1,390 | 1,399 | 0% | 2,100 | 60億9964万 | +3.32% | 10.08 | 1.84 |
| 07/07 | 1,390 | 1,399 | 1,380 | 1,399 | +0.29% | 1,200 | 60億9964万 | +3.48% | 10.08 | 1.84 |
| 07/06 | 1,370 | 1,430 | 1,370 | 1,395 | +1.82% | 9,700 | 60億8220万 | +3.33% | 10.05 | 1.83 |
| 07/03 | 1,341 | 1,370 | 1,341 | 1,370 | +0.88% | 800 | 59億7320万 | +1.71% | 9.87 | 1.8 |
| 07/02 | 1,393 | 1,394 | 1,325 | 1,358 | -0.88% | 4,800 | 59億2088万 | +0.82% | 9.78 | 1.78 |
| 07/01 | 1,370 | 1,395 | 1,353 | 1,370 | 0% | 4,700 | 59億7320万 | +1.78% | 9.87 | 1.8 |
| 06/30 | 1,381 | 1,394 | 1,370 | 1,370 | 0% | 600 | 59億7320万 | +1.86% | 9.87 | 1.8 |
| 06/29 | 1,338 | 1,394 | 1,337 | 1,370 | +1.71% | 2,300 | 59億7320万 | +2.01% | 9.87 | 1.8 |
| 06/26 | 1,334 | 1,347 | 1,333 | 1,347 | -0.07% | 500 | 58億7292万 | +0.37% | 9.7 | 1.77 |
| 06/25 | 1,370 | 1,370 | 1,343 | 1,348 | +0.37% | 1,900 | 58億7728万 | +0.45% | 9.71 | 1.77 |
| 06/24 | 1,364 | 1,375 | 1,343 | 1,343 | -1.54% | 900 | 58億5548万 | 0% | 9.68 | 1.76 |
| 06/23 | 1,322 | 1,394 | 1,322 | 1,364 | +0.96% | 2,100 | 59億4704万 | +1.49% | 9.83 | 1.79 |
| 06/22 | 1,390 | 1,390 | 1,351 | 1,351 | -3.36% | 800 | 58億9036万 | +0.6% | 9.73 | 1.77 |
| 06/19 | 1,381 | 1,399 | 1,369 | 1,398 | +0.58% | 1,200 | 60億9528万 | +4.1% | 10.07 | 1.83 |
| 06/18 | 1,384 | 1,390 | 1,381 | 1,390 | +0.43% | 2,300 | 60億6040万 | +3.65% | 10.01 | 1.82 |
| 06/17 | 1,377 | 1,389 | 1,354 | 1,384 | +4.53% | 3,700 | 60億3424万 | +3.21% | 9.97 | 1.82 |
| 06/16 | 1,313 | 1,324 | 1,313 | 1,324 | -1.41% | 1,100 | 57億7264万 | -1.27% | 9.54 | 1.74 |
| 06/15 | 1,290 | 1,349 | 1,285 | 1,343 | +2.91% | 4,300 | 58億5548万 | -0.07% | 9.68 | 1.76 |
| 06/12 | 1,295 | 1,309 | 1,278 | 1,305 | -0.15% | 1,700 | 56億8980万 | -3.12% | 9.4 | 1.71 |
| 06/11 | 1,307 | 1,319 | 1,306 | 1,307 | -0.53% | 800 | 56億9852万 | -3.19% | 9.42 | 1.71 |
| 06/10 | 1,304 | 1,315 | 1,292 | 1,314 | +0.61% | 3,800 | 57億2904万 | -2.88% | 9.47 | 1.72 |
| 06/09 | 1,320 | 1,320 | 1,306 | 1,306 | -1.73% | 1,400 | 56億9416万 | -3.69% | 9.41 | 1.71 |
| 06/08 | 1,321 | 1,329 | 1,321 | 1,329 | -0.75% | 700 | 57億9444万 | -2.28% | 9.57 | 1.74 |
| 06/05 | 1,339 | 1,339 | 1,328 | 1,339 | +0.07% | 1,200 | 58億3804万 | -1.83% | 9.65 | 1.76 |
| 06/04 | 1,335 | 1,339 | 1,335 | 1,338 | +0.22% | 2,100 | 58億3368万 | -2.12% | 9.64 | 1.76 |
| 06/03 | 1,350 | 1,350 | 1,320 | 1,335 | -1.26% | 3,800 | 58億2060万 | -2.63% | 9.62 | 1.75 |
| 06/02 | 1,347 | 1,354 | 1,334 | 1,352 | +1.5% | 1,000 | 58億9472万 | -1.67% | 9.74 | 1.77 |
| 06/01 | 1,345 | 1,359 | 1,332 | 1,332 | -1.33% | 5,300 | 58億752万 | -3.41% | 9.6 | 1.75 |
| 05/29 | 1,350 | 1,350 | 1,350 | 1,350 | +0.52% | 600 | 58億8600万 | -2.39% | 9.73 | 1.77 |
| 05/28 | 1,344 | 1,344 | 1,333 | 1,343 | +0.52% | 900 | 58億5548万 | -3.17% | 9.68 | 1.76 |
| 05/27 | 1,336 | 1,346 | 1,335 | 1,336 | 0% | 2,700 | 58億2496万 | -4.02% | 9.63 | 1.75 |
| 05/26 | 1,340 | 1,340 | 1,334 | 1,336 | -0.37% | 1,400 | 58億2496万 | -4.3% | 9.63 | 1.75 |
| 05/25 | 1,377 | 1,377 | 1,340 | 1,341 | -0.45% | 2,600 | 58億4676万 | -4.21% | 9.66 | 1.76 |
| 05/22 | 1,350 | 1,351 | 1,340 | 1,347 | -0.88% | 1,800 | 58億7292万 | -4.06% | 9.7 | 1.77 |
| 05/21 | 1,369 | 1,369 | 1,349 | 1,359 | -0.73% | 2,500 | 59億2524万 | -3.41% | 9.79 | 1.78 |
| 05/20 | 1,351 | 1,370 | 1,351 | 1,369 | +1.41% | 3,600 | 59億6884万 | -2.98% | 9.86 | 1.8 |
| 05/19 | 1,341 | 1,372 | 1,341 | 1,350 | +0.67% | 4,300 | 58億8600万 | -4.59% | 9.73 | 1.77 |
| 05/18 | 1,355 | 1,355 | 1,338 | 1,341 | -1.11% | 5,400 | 58億4676万 | -5.5% | 9.66 | 1.76 |
| 05/15 | 1,388 | 1,419 | 1,356 | 1,356 | -2.16% | 12,200 | 59億1216万 | -4.71% | 9.77 | 1.78 |
| 05/14 | 1,377 | 1,389 | 1,373 | 1,386 | -0.79% | 1,300 | 60億4296万 | -2.94% | 9.99 | 1.82 |
| 05/13 | 1,385 | 1,397 | 1,385 | 1,397 | -0.07% | 400 | 60億9092万 | -2.44% | 10.06 | 1.83 |
| 05/12 | 1,404 | 1,419 | 1,385 | 1,398 | -0.43% | 2,800 | 60億9528万 | -2.51% | 10.07 | 1.83 |
| 05/11 | 1,399 | 1,430 | 1,399 | 1,404 | +1.37% | 2,200 | 61億2144万 | -2.23% | 10.12 | 1.84 |
| 05/08 | 1,386 | 1,402 | 1,383 | 1,385 | -0.07% | 3,200 | 60億3860万 | -3.55% | 9.98 | 1.82 |
| 05/07 | 1,390 | 1,403 | 1,371 | 1,386 | -0.14% | 13,200 | 60億4296万 | -3.62% | 9.99 | 1.82 |
| 05/01 | 1,406 | 1,414 | 1,388 | 1,388 | -1.84% | 4,800 | 60億5168万 | -3.68% | 10 | 1.82 |
| 04/30 | 1,426 | 1,426 | 1,411 | 1,414 | -0.84% | 1,300 | 61億6504万 | -1.94% | 10.19 | 1.85 |
| 04/28 | 1,406 | 1,448 | 1,406 | 1,426 | +1.42% | 3,300 | 62億1736万 | -1.11% | 10.27 | 1.87 |
| 04/27 | 1,497 | 1,497 | 1,406 | 1,406 | -2.5% | 8,800 | 61億3016万 | -2.5% | 10.13 | 1.84 |
| 04/24 | 1,417 | 1,444 | 1,411 | 1,442 | +0.84% | 1,800 | 62億8712万 | -0.14% | 10.39 | 1.89 |
| 04/23 | 1,445 | 1,473 | 1,406 | 1,430 | -0.9% | 10,400 | 62億3480万 | -1.04% | 10.3 | 1.88 |
| 04/22 | 1,439 | 1,480 | 1,435 | 1,443 | +0.28% | 10,600 | 62億9148万 | -0.14% | 10.4 | 1.89 |
| 04/21 | 1,464 | 1,467 | 1,433 | 1,439 | -1.17% | 3,000 | 62億7404万 | -0.42% | 10.37 | 1.89 |
| 04/20 | 1,436 | 1,456 | 1,436 | 1,456 | -0.21% | 1,100 | 63億4816万 | +0.76% | 10.49 | 1.91 |
| 04/17 | 1,429 | 1,464 | 1,429 | 1,459 | +1.53% | 4,800 | 63億6124万 | +0.97% | 10.51 | 1.91 |
| 04/16 | 1,485 | 1,488 | 1,435 | 1,437 | +0.14% | 8,700 | 62億6532万 | -0.42% | 10.35 | 1.89 |
| 04/15 | 1,439 | 1,458 | 1,435 | 1,435 | -0.42% | 2,400 | 62億5660万 | -0.55% | 10.34 | 1.88 |
| 04/14 | 1,423 | 1,463 | 1,423 | 1,441 | +1.26% | 4,300 | 62億8276万 | -0.14% | 10.38 | 1.89 |
| 04/13 | 1,447 | 1,447 | 1,423 | 1,423 | -2.4% | 3,000 | 62億428万 | -1.32% | 10.25 | 1.87 |
| 04/10 | 1,470 | 1,470 | 1,440 | 1,458 | -0.48% | 1,000 | 63億5688万 | +1.04% | 10.5 | 1.91 |
| 04/09 | 1,444 | 1,465 | 1,444 | 1,465 | +0.76% | 400 | 63億8740万 | +1.52% | 10.55 | 1.92 |
| 04/08 | 1,451 | 1,468 | 1,451 | 1,454 | -0.07% | 3,600 | 63億3944万 | +0.83% | 10.48 | 1.91 |
| 04/06 | 1,450 | 1,475 | 1,445 | 1,455 | -0.61% | 700 | 63億4380万 | +0.9% | 10.48 | 1.91 |
| 04/03 | 1,487 | 1,488 | 1,454 | 1,464 | -1.28% | 1,800 | 63億8304万 | +1.53% | 10.55 | 1.92 |
| 04/02 | 1,497 | 1,497 | 1,442 | 1,483 | +1.09% | 5,500 | 64億6588万 | +2.91% | 10.68 | 1.95 |
| 04/01 | 1,453 | 1,517 | 1,434 | 1,467 | +2.37% | 19,600 | 63億9612万 | +2.02% | 10.57 | 1.92 |
| 03/31 | 1,436 | 1,456 | 1,426 | 1,433 | +1.78% | 700 | 62億4788万 | -0.28% | 8.81 | 1.88 |
| 03/30 | 1,430 | 1,442 | 1,402 | 1,408 | -2.49% | 2,900 | 61億3888万 | -2.02% | 8.66 | 1.85 |
| 03/27 | 1,443 | 1,444 | 1,432 | 1,444 | +0.07% | 1,300 | 62億9584万 | +0.56% | 8.88 | 1.89 |
| 03/26 | 1,432 | 1,443 | 1,431 | 1,443 | +1.05% | 600 | 62億9148万 | +0.56% | 8.87 | 1.89 |
| 03/25 | 1,441 | 1,449 | 1,428 | 1,428 | +1.2% | 3,200 | 62億2608万 | -0.35% | 8.78 | 1.87 |
| 03/24 | 1,428 | 1,453 | 1,409 | 1,411 | -0.35% | 2,300 | 61億5196万 | -1.6% | 8.67 | 1.85 |
| 03/23 | 1,440 | 1,449 | 1,410 | 1,416 | -2.61% | 5,300 | 61億7376万 | -1.39% | 8.71 | 1.86 |
| 03/19 | 1,445 | 1,475 | 1,445 | 1,454 | -1.29% | 1,400 | 63億3944万 | +0.97% | 8.94 | 1.91 |
| 03/18 | 1,434 | 1,473 | 1,432 | 1,473 | +2.58% | 4,900 | 64億2228万 | +2.29% | 9.06 | 1.93 |
| 03/17 | 1,436 | 1,436 | 1,435 | 1,436 | 0% | 400 | 62億6096万 | -0.28% | 8.83 | 1.88 |
| 03/16 | 1,429 | 1,436 | 1,429 | 1,436 | -1.31% | 600 | 62億6096万 | -0.55% | 8.83 | 1.88 |
| 03/13 | 1,429 | 1,455 | 1,429 | 1,455 | +1.04% | 1,500 | 63億4380万 | +0.55% | 8.95 | 1.91 |
| 03/11 | 1,420 | 1,488 | 1,420 | 1,440 | +1.62% | 7,900 | 62億7840万 | -0.69% | 8.85 | 1.89 |
| 03/10 | 1,417 | 1,417 | 1,417 | 1,417 | -0.63% | 200 | 61億7812万 | -2.61% | 8.71 | 1.86 |
| 03/09 | 1,419 | 1,446 | 1,416 | 1,426 | -1.59% | 4,400 | 62億1736万 | -2.19% | 8.77 | 1.87 |
| 03/06 | 1,412 | 1,474 | 1,412 | 1,449 | +1.97% | 4,700 | 63億1764万 | -0.89% | 8.91 | 1.9 |
| 03/05 | 1,435 | 1,459 | 1,421 | 1,421 | -0.98% | 2,500 | 61億9556万 | -3.07% | 8.74 | 1.86 |
| 03/04 | 1,448 | 1,463 | 1,422 | 1,435 | -1.91% | 3,200 | 62億5660万 | -2.51% | 8.82 | 1.88 |
| 03/03 | 1,470 | 1,475 | 1,463 | 1,463 | +0.9% | 4,000 | 63億7868万 | -1.01% | 8.99 | 1.92 |
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 | |
| 2025年 3月期 | 2,331 4/11 | 883 8/5 | 3,801,100 4/11 | 101億6316万 | 38億4988万 | +15.41% 11/19 | -31.14% 8/5 |
| 2026年 3月期 | 1,850 1/26 | 1,350 4/7 | 127,600 8/22 | 80億6600万 | 58億8600万 | +8.22% 9/19 | -7.95% 2/16 |
| 最新 | 1,518 2026/7/30 | 1,200 | 66億1848万 | +6.01% 1,432 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/07/30 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
883円（2024/08/05） - 72%（1.72倍）
1,518円（7/30）
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。
