ハンモック（173A）の株価チャート
株価
8/20
- 前日 (8/19)
- 1,550
- 始値
- 1,524
- 高値
- 1,549
- 安値
- 1,515
- 終値 -0.58%
- 1,541
- 出来高 +250%
- 3,500
乖離率
- 株価（5日）
移動平均値 - -1.47%
1,564 - 株価（25日）
移動平均値 - +2.39%
1,505 - 出来高（5日）
移動平均値 - -57%
8,140
2026/03/25～2026/08/20
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 | ||||||||||
| 08/20 | 1,524 | 1,549 | 1,515 | 1,541 | -0.58% | 3,500 | 67億1876万 | +2.39% | 11.11 | 2.08 |
| 08/19 | 1,539 | 1,568 | 1,539 | 1,550 | -1.59% | 1,000 | 67億5800万 | +3.26% | 11.18 | 2.09 |
| 08/18 | 1,581 | 1,583 | 1,570 | 1,575 | -0.38% | 1,000 | 68億6700万 | +5.21% | 11.36 | 2.13 |
| 08/17 | 1,615 | 1,624 | 1,578 | 1,581 | +0.38% | 17,500 | 68億9316万 | +6.11% | 11.4 | 2.13 |
| 08/14 | 1,500 | 1,579 | 1,489 | 1,575 | +7.14% | 17,700 | 68億6700万 | +6.2% | 11.36 | 2.13 |
| 08/13 | 1,505 | 1,505 | 1,465 | 1,470 | -2.52% | 2,300 | 64億920万 | -0.41% | 10.6 | 1.98 |
| 08/12 | 1,460 | 1,508 | 1,460 | 1,508 | +3.71% | 1,200 | 65億7488万 | +2.38% | 10.87 | 2.04 |
| 08/10 | 1,486 | 1,499 | 1,454 | 1,454 | -0.14% | 6,600 | 63億3944万 | -0.95% | 10.48 | 1.96 |
| 08/07 | 1,476 | 1,476 | 1,456 | 1,456 | -2.67% | 600 | 63億4816万 | -0.61% | 10.5 | 1.97 |
| 08/06 | 1,482 | 1,513 | 1,482 | 1,496 | +1.08% | 1,700 | 65億2256万 | +2.4% | 10.79 | 2.02 |
| 08/05 | 1,518 | 1,518 | 1,470 | 1,480 | -2.5% | 1,600 | 64億5280万 | +1.65% | 10.67 | 2 |
| 08/04 | 1,480 | 1,519 | 1,480 | 1,518 | +0.53% | 1,400 | 66億1848万 | +4.62% | 10.95 | 2.05 |
| 08/03 | 1,530 | 1,530 | 1,490 | 1,510 | -1.31% | 1,500 | 65億8360万 | +4.43% | 10.89 | 2.04 |
| 07/31 | 1,530 | 1,530 | 1,522 | 1,530 | +0.79% | 1,200 | 66億7080万 | +6.32% | 11.03 | 2.07 |
| 07/30 | 1,520 | 1,520 | 1,483 | 1,518 | -0.2% | 1,200 | 66億1848万 | +6.01% | 10.95 | 2.05 |
| 07/29 | 1,528 | 1,530 | 1,509 | 1,521 | +0.13% | 2,300 | 66億3156万 | +6.74% | 10.97 | 2.05 |
| 07/28 | 1,519 | 1,529 | 1,508 | 1,519 | -0.07% | 6,600 | 66億2284万 | +7.12% | 10.95 | 2.05 |
| 07/27 | 1,534 | 1,534 | 1,500 | 1,520 | -0.33% | 2,100 | 66億2720万 | +7.65% | 10.96 | 2.05 |
| 07/24 | 1,478 | 1,585 | 1,457 | 1,525 | +5.32% | 22,300 | 66億4900万 | +8.39% | 11 | 2.06 |
| 07/23 | 1,444 | 1,469 | 1,425 | 1,448 | +0.77% | 2,700 | 63億1328万 | +3.35% | 10.44 | 1.95 |
| 07/22 | 1,462 | 1,462 | 1,426 | 1,437 | -2.24% | 2,600 | 62億6532万 | +2.72% | 10.36 | 1.94 |
| 07/21 | 1,490 | 1,490 | 1,436 | 1,470 | -0.61% | 4,000 | 64億920万 | +5.45% | 10.6 | 1.98 |
| 07/17 | 1,481 | 1,482 | 1,450 | 1,479 | -0.2% | 2,900 | 64億4844万 | +6.48% | 10.67 | 2 |
| 07/16 | 1,450 | 1,482 | 1,450 | 1,482 | +1.72% | 3,600 | 64億6152万 | +7.24% | 10.69 | 2 |
| 07/15 | 1,458 | 1,478 | 1,456 | 1,457 | +0.62% | 2,400 | 63億5252万 | +5.96% | 10.51 | 1.97 |
| 07/14 | 1,445 | 1,448 | 1,426 | 1,448 | +0.56% | 1,000 | 63億1328万 | +5.69% | 10.44 | 1.95 |
| 07/13 | 1,434 | 1,456 | 1,423 | 1,440 | +2.56% | 1,100 | 62億7840万 | +5.57% | 10.38 | 1.94 |
| 07/10 | 1,399 | 1,450 | 1,399 | 1,404 | +0.36% | 6,200 | 61億2144万 | +3.31% | 10.12 | 1.9 |
| 07/09 | 1,385 | 1,420 | 1,385 | 1,399 | 0% | 2,900 | 60億9964万 | +3.1% | 10.09 | 1.89 |
| 07/08 | 1,390 | 1,400 | 1,390 | 1,399 | 0% | 2,100 | 60億9964万 | +3.32% | 10.09 | 1.89 |
| 07/07 | 1,390 | 1,399 | 1,380 | 1,399 | +0.29% | 1,200 | 60億9964万 | +3.48% | 10.09 | 1.89 |
| 07/06 | 1,370 | 1,430 | 1,370 | 1,395 | +1.82% | 9,700 | 60億8220万 | +3.33% | 10.06 | 1.88 |
| 07/03 | 1,341 | 1,370 | 1,341 | 1,370 | +0.88% | 800 | 59億7320万 | +1.71% | 9.88 | 1.85 |
| 07/02 | 1,393 | 1,394 | 1,325 | 1,358 | -0.88% | 4,800 | 59億2088万 | +0.82% | 9.79 | 1.83 |
| 07/01 | 1,370 | 1,395 | 1,353 | 1,370 | 0% | 4,700 | 59億7320万 | +1.78% | 9.88 | 1.85 |
| 06/30 | 1,381 | 1,394 | 1,370 | 1,370 | 0% | 600 | 59億7320万 | +1.86% | 9.88 | 1.85 |
| 06/29 | 1,338 | 1,394 | 1,337 | 1,370 | +1.71% | 2,300 | 59億7320万 | +2.01% | 9.88 | 1.85 |
| 06/26 | 1,334 | 1,347 | 1,333 | 1,347 | -0.07% | 500 | 58億7292万 | +0.37% | 9.71 | 1.82 |
| 06/25 | 1,370 | 1,370 | 1,343 | 1,348 | +0.37% | 1,900 | 58億7728万 | +0.45% | 9.72 | 1.82 |
| 06/24 | 1,364 | 1,375 | 1,343 | 1,343 | -1.54% | 900 | 58億5548万 | 0% | 9.68 | 1.81 |
| 06/23 | 1,322 | 1,394 | 1,322 | 1,364 | +0.96% | 2,100 | 59億4704万 | +1.49% | 9.84 | 1.84 |
| 06/22 | 1,390 | 1,390 | 1,351 | 1,351 | -3.36% | 800 | 58億9036万 | +0.6% | 9.74 | 1.82 |
| 06/19 | 1,381 | 1,399 | 1,369 | 1,398 | +0.58% | 1,200 | 60億9528万 | +4.1% | 10.08 | 1.89 |
| 06/18 | 1,384 | 1,390 | 1,381 | 1,390 | +0.43% | 2,300 | 60億6040万 | +3.65% | 10.02 | 1.87 |
| 06/17 | 1,377 | 1,389 | 1,354 | 1,384 | +4.53% | 3,700 | 60億3424万 | +3.21% | 9.98 | 1.87 |
| 06/16 | 1,313 | 1,324 | 1,313 | 1,324 | -1.41% | 1,100 | 57億7264万 | -1.27% | 9.55 | 1.79 |
| 06/15 | 1,290 | 1,349 | 1,285 | 1,343 | +2.91% | 4,300 | 58億5548万 | -0.07% | 9.68 | 1.81 |
| 06/12 | 1,295 | 1,309 | 1,278 | 1,305 | -0.15% | 1,700 | 56億8980万 | -3.12% | 9.41 | 1.76 |
| 06/11 | 1,307 | 1,319 | 1,306 | 1,307 | -0.53% | 800 | 56億9852万 | -3.19% | 9.42 | 1.76 |
| 06/10 | 1,304 | 1,315 | 1,292 | 1,314 | +0.61% | 3,800 | 57億2904万 | -2.88% | 9.48 | 1.77 |
| 06/09 | 1,320 | 1,320 | 1,306 | 1,306 | -1.73% | 1,400 | 56億9416万 | -3.69% | 9.42 | 1.76 |
| 06/08 | 1,321 | 1,329 | 1,321 | 1,329 | -0.75% | 700 | 57億9444万 | -2.28% | 9.58 | 1.79 |
| 06/05 | 1,339 | 1,339 | 1,328 | 1,339 | +0.07% | 1,200 | 58億3804万 | -1.83% | 9.66 | 1.81 |
| 06/04 | 1,335 | 1,339 | 1,335 | 1,338 | +0.22% | 2,100 | 58億3368万 | -2.12% | 9.65 | 1.8 |
| 06/03 | 1,350 | 1,350 | 1,320 | 1,335 | -1.26% | 3,800 | 58億2060万 | -2.63% | 9.63 | 1.8 |
| 06/02 | 1,347 | 1,354 | 1,334 | 1,352 | +1.5% | 1,000 | 58億9472万 | -1.67% | 9.75 | 1.82 |
| 06/01 | 1,345 | 1,359 | 1,332 | 1,332 | -1.33% | 5,300 | 58億752万 | -3.41% | 9.61 | 1.8 |
| 05/29 | 1,350 | 1,350 | 1,350 | 1,350 | +0.52% | 600 | 58億8600万 | -2.39% | 9.74 | 1.82 |
| 05/28 | 1,344 | 1,344 | 1,333 | 1,343 | +0.52% | 900 | 58億5548万 | -3.17% | 9.68 | 1.81 |
| 05/27 | 1,336 | 1,346 | 1,335 | 1,336 | 0% | 2,700 | 58億2496万 | -4.02% | 9.63 | 1.8 |
| 05/26 | 1,340 | 1,340 | 1,334 | 1,336 | -0.37% | 1,400 | 58億2496万 | -4.3% | 9.63 | 1.8 |
| 05/25 | 1,377 | 1,377 | 1,340 | 1,341 | -0.45% | 2,600 | 58億4676万 | -4.21% | 9.67 | 1.81 |
| 05/22 | 1,350 | 1,351 | 1,340 | 1,347 | -0.88% | 1,800 | 58億7292万 | -4.06% | 9.71 | 1.82 |
| 05/21 | 1,369 | 1,369 | 1,349 | 1,359 | -0.73% | 2,500 | 59億2524万 | -3.41% | 9.8 | 1.83 |
| 05/20 | 1,351 | 1,370 | 1,351 | 1,369 | +1.41% | 3,600 | 59億6884万 | -2.98% | 9.87 | 1.85 |
| 05/19 | 1,341 | 1,372 | 1,341 | 1,350 | +0.67% | 4,300 | 58億8600万 | -4.59% | 9.74 | 1.82 |
| 05/18 | 1,355 | 1,355 | 1,338 | 1,341 | -1.11% | 5,400 | 58億4676万 | -5.5% | 9.67 | 1.81 |
| 05/15 | 1,388 | 1,419 | 1,356 | 1,356 | -2.16% | 12,200 | 59億1216万 | -4.71% | 9.78 | 1.83 |
| 05/14 | 1,377 | 1,389 | 1,373 | 1,386 | -0.79% | 1,300 | 60億4296万 | -2.94% | 9.99 | 1.87 |
| 05/13 | 1,385 | 1,397 | 1,385 | 1,397 | -0.07% | 400 | 60億9092万 | -2.44% | 10.07 | 1.88 |
| 05/12 | 1,404 | 1,419 | 1,385 | 1,398 | -0.43% | 2,800 | 60億9528万 | -2.51% | 10.08 | 1.89 |
| 05/11 | 1,399 | 1,430 | 1,399 | 1,404 | +1.37% | 2,200 | 61億2144万 | -2.23% | 10.12 | 1.89 |
| 05/08 | 1,386 | 1,402 | 1,383 | 1,385 | -0.07% | 3,200 | 60億3860万 | -3.55% | 9.99 | 1.87 |
| 05/07 | 1,390 | 1,403 | 1,371 | 1,386 | -0.14% | 13,200 | 60億4296万 | -3.62% | 9.99 | 1.87 |
| 05/01 | 1,406 | 1,414 | 1,388 | 1,388 | -1.84% | 4,800 | 60億5168万 | -3.68% | 10.01 | 1.87 |
| 04/30 | 1,426 | 1,426 | 1,411 | 1,414 | -0.84% | 1,300 | 61億6504万 | -1.94% | 10.2 | 1.91 |
| 04/28 | 1,406 | 1,448 | 1,406 | 1,426 | +1.42% | 3,300 | 62億1736万 | -1.11% | 10.28 | 1.92 |
| 04/27 | 1,497 | 1,497 | 1,406 | 1,406 | -2.5% | 8,800 | 61億3016万 | -2.5% | 10.14 | 1.9 |
| 04/24 | 1,417 | 1,444 | 1,411 | 1,442 | +0.84% | 1,800 | 62億8712万 | -0.14% | 10.4 | 1.94 |
| 04/23 | 1,445 | 1,473 | 1,406 | 1,430 | -0.9% | 10,400 | 62億3480万 | -1.04% | 10.31 | 1.93 |
| 04/22 | 1,439 | 1,480 | 1,435 | 1,443 | +0.28% | 10,600 | 62億9148万 | -0.14% | 10.41 | 1.95 |
| 04/21 | 1,464 | 1,467 | 1,433 | 1,439 | -1.17% | 3,000 | 62億7404万 | -0.42% | 10.38 | 1.94 |
| 04/20 | 1,436 | 1,456 | 1,436 | 1,456 | -0.21% | 1,100 | 63億4816万 | +0.76% | 10.5 | 1.96 |
| 04/17 | 1,429 | 1,464 | 1,429 | 1,459 | +1.53% | 4,800 | 63億6124万 | +0.97% | 10.52 | 1.97 |
| 04/16 | 1,485 | 1,488 | 1,435 | 1,437 | +0.14% | 8,700 | 62億6532万 | -0.42% | 10.36 | 1.94 |
| 04/15 | 1,439 | 1,458 | 1,435 | 1,435 | -0.42% | 2,400 | 62億5660万 | -0.55% | 10.35 | 1.94 |
| 04/14 | 1,423 | 1,463 | 1,423 | 1,441 | +1.26% | 4,300 | 62億8276万 | -0.14% | 10.39 | 1.94 |
| 04/13 | 1,447 | 1,447 | 1,423 | 1,423 | -2.4% | 3,000 | 62億428万 | -1.32% | 10.26 | 1.92 |
| 04/10 | 1,470 | 1,470 | 1,440 | 1,458 | -0.48% | 1,000 | 63億5688万 | +1.04% | 10.51 | 1.97 |
| 04/09 | 1,444 | 1,465 | 1,444 | 1,465 | +0.76% | 400 | 63億8740万 | +1.52% | 10.56 | 1.98 |
| 04/08 | 1,451 | 1,468 | 1,451 | 1,454 | -0.07% | 3,600 | 63億3944万 | +0.83% | 10.48 | 1.96 |
| 04/06 | 1,450 | 1,475 | 1,445 | 1,455 | -0.61% | 700 | 63億4380万 | +0.9% | 10.49 | 1.96 |
| 04/03 | 1,487 | 1,488 | 1,454 | 1,464 | -1.28% | 1,800 | 63億8304万 | +1.53% | 10.56 | 1.97 |
| 04/02 | 1,497 | 1,497 | 1,442 | 1,483 | +1.09% | 5,500 | 64億6588万 | +2.91% | 10.69 | 2 |
| 04/01 | 1,453 | 1,517 | 1,434 | 1,467 | +2.37% | 19,600 | 63億9612万 | +2.02% | 10.58 | 1.98 |
| 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 |
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 | 1,541 2026/8/20 | 3,500 | 67億1876万 | +2.39% 1,505 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/08/20 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
883円（2024/08/05） - 75%（1.75倍）
1,541円（8/20）
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。
