ハンモック（173A）の株価チャート
株価
5/28
- 前日 (5/27)
- 1,336
- 始値
- 1,344
- 高値
- 1,344
- 安値
- 1,333
- 終値 +0.52%
- 1,343
- 出来高 -66.67%
- 900
乖離率
- 株価（5日）
移動平均値 - +0.15%
1,341 - 株価（25日）
移動平均値 - -3.17%
1,387 - 出来高（5日）
移動平均値 - -52.13%
1,880
2025/12/23～2026/05/28
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 | ||||||||||
| 05/28 | 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% | 8.82 | 1.88 |
| 03/30 | 1,430 | 1,442 | 1,402 | 1,408 | -2.49% | 2,900 | 61億3888万 | -2.02% | 8.65 | 1.84 |
| 03/27 | 1,443 | 1,444 | 1,432 | 1,444 | +0.07% | 1,300 | 62億9584万 | +0.56% | 8.87 | 1.89 |
| 03/26 | 1,432 | 1,443 | 1,431 | 1,443 | +1.05% | 600 | 62億9148万 | +0.56% | 8.86 | 1.89 |
| 03/25 | 1,441 | 1,449 | 1,428 | 1,428 | +1.2% | 3,200 | 62億2608万 | -0.35% | 8.77 | 1.87 |
| 03/24 | 1,428 | 1,453 | 1,409 | 1,411 | -0.35% | 2,300 | 61億5196万 | -1.6% | 8.66 | 1.85 |
| 03/23 | 1,440 | 1,449 | 1,410 | 1,416 | -2.61% | 5,300 | 61億7376万 | -1.39% | 8.69 | 1.85 |
| 03/19 | 1,445 | 1,475 | 1,445 | 1,454 | -1.29% | 1,400 | 63億3944万 | +0.97% | 8.93 | 1.9 |
| 03/18 | 1,434 | 1,473 | 1,432 | 1,473 | +2.58% | 4,900 | 64億2228万 | +2.29% | 9.04 | 1.93 |
| 03/17 | 1,436 | 1,436 | 1,435 | 1,436 | 0% | 400 | 62億6096万 | -0.28% | 8.82 | 1.88 |
| 03/16 | 1,429 | 1,436 | 1,429 | 1,436 | -1.31% | 600 | 62億6096万 | -0.55% | 8.82 | 1.88 |
| 03/13 | 1,429 | 1,455 | 1,429 | 1,455 | +1.04% | 1,500 | 63億4380万 | +0.55% | 8.93 | 1.9 |
| 03/11 | 1,420 | 1,488 | 1,420 | 1,440 | +1.62% | 7,900 | 62億7840万 | -0.69% | 8.84 | 1.89 |
| 03/10 | 1,417 | 1,417 | 1,417 | 1,417 | -0.63% | 200 | 61億7812万 | -2.61% | 8.7 | 1.86 |
| 03/09 | 1,419 | 1,446 | 1,416 | 1,426 | -1.59% | 4,400 | 62億1736万 | -2.19% | 8.76 | 1.87 |
| 03/06 | 1,412 | 1,474 | 1,412 | 1,449 | +1.97% | 4,700 | 63億1764万 | -0.89% | 8.9 | 1.9 |
| 03/05 | 1,435 | 1,459 | 1,421 | 1,421 | -0.98% | 2,500 | 61億9556万 | -3.07% | 8.73 | 1.86 |
| 03/04 | 1,448 | 1,463 | 1,422 | 1,435 | -1.91% | 3,200 | 62億5660万 | -2.51% | 8.81 | 1.88 |
| 03/03 | 1,470 | 1,475 | 1,463 | 1,463 | +0.9% | 4,000 | 63億7868万 | -1.01% | 8.98 | 1.92 |
| 03/02 | 1,446 | 1,454 | 1,437 | 1,450 | -0.07% | 4,000 | 63億2200万 | -2.09% | 8.9 | 1.9 |
| 02/27 | 1,447 | 1,467 | 1,447 | 1,451 | +0.28% | 3,800 | 63億2636万 | -2.29% | 8.91 | 1.9 |
| 02/26 | 1,431 | 1,458 | 1,431 | 1,447 | +1.12% | 2,500 | 63億892万 | -2.69% | 8.88 | 1.89 |
| 02/25 | 1,450 | 1,450 | 1,431 | 1,431 | +0.42% | 3,900 | 62億3916万 | -4.02% | 8.79 | 1.87 |
| 02/24 | 1,435 | 1,435 | 1,415 | 1,425 | -0.7% | 3,800 | 62億1300万 | -4.68% | 8.75 | 1.87 |
| 02/20 | 1,410 | 1,439 | 1,409 | 1,435 | +0.99% | 3,600 | 62億5660万 | -4.33% | 8.81 | 1.88 |
| 02/19 | 1,402 | 1,437 | 1,399 | 1,421 | +1.36% | 4,200 | 61億9556万 | -5.58% | 8.73 | 1.86 |
| 02/18 | 1,397 | 1,427 | 1,397 | 1,402 | -0.36% | 5,100 | 61億1272万 | -7.15% | 8.61 | 1.84 |
| 02/17 | 1,402 | 1,438 | 1,400 | 1,407 | +0.36% | 6,700 | 61億3452万 | -7.25% | 8.64 | 1.84 |
| 02/16 | 1,443 | 1,450 | 1,402 | 1,402 | -2.57% | 8,900 | 61億1272万 | -7.94% | 8.61 | 1.84 |
| 02/13 | 1,481 | 1,481 | 1,439 | 1,439 | -2.84% | 16,500 | 62億7404万 | -5.89% | 8.84 | 1.88 |
| 02/12 | 1,499 | 1,512 | 1,480 | 1,481 | -1.2% | 2,700 | 64億5716万 | -3.46% | 9.09 | 1.94 |
| 02/10 | 1,465 | 1,506 | 1,465 | 1,499 | +2.32% | 1,000 | 65億3564万 | -2.41% | 9.2 | 1.96 |
| 02/09 | 1,488 | 1,504 | 1,465 | 1,465 | -0.95% | 11,100 | 63億8740万 | -4.75% | 9 | 1.92 |
| 02/06 | 1,521 | 1,521 | 1,476 | 1,479 | -2.76% | 13,100 | 64億4844万 | -3.96% | 9.08 | 1.94 |
| 02/05 | 1,534 | 1,538 | 1,495 | 1,521 | +0.33% | 5,800 | 66億3156万 | -1.36% | 9.34 | 1.99 |
| 02/04 | 1,518 | 1,550 | 1,490 | 1,516 | -0.92% | 16,400 | 66億976万 | -1.75% | 9.31 | 1.98 |
| 02/03 | 1,551 | 1,551 | 1,530 | 1,530 | -1.35% | 1,400 | 66億7080万 | -0.91% | 9.39 | 2 |
| 02/02 | 1,495 | 1,563 | 1,489 | 1,551 | +3.33% | 2,700 | 67億6236万 | +0.52% | 9.52 | 2.03 |
| 01/30 | 1,522 | 1,547 | 1,486 | 1,501 | -1.9% | 19,300 | 65億4436万 | -2.6% | 9.22 | 1.96 |
| 01/29 | 1,541 | 1,541 | 1,530 | 1,530 | -1.67% | 1,300 | 66億7080万 | -0.65% | 9.39 | 2 |
| 01/28 | 1,553 | 1,558 | 1,525 | 1,556 | +0.32% | 4,800 | 67億8416万 | +1.17% | 9.55 | 2.04 |
| 01/27 | 1,603 | 1,618 | 1,531 | 1,551 | -3.12% | 25,000 | 67億6236万 | +1.11% | 9.52 | 2.03 |
| 01/26 | 1,520 | 1,850 | 1,501 | 1,601 | +4.16% | 77,400 | 69億8036万 | +4.64% | 9.83 | 2.1 |
| 01/23 | 1,550 | 1,550 | 1,537 | 1,537 | +0.13% | 1,900 | 67億132万 | +0.85% | 9.44 | 2.01 |
| 01/22 | 1,525 | 1,550 | 1,523 | 1,535 | +0.66% | 1,300 | 66億9260万 | +0.92% | 9.43 | 2.01 |
| 01/21 | 1,522 | 1,551 | 1,520 | 1,525 | -0.97% | 3,700 | 66億4900万 | +0.46% | 9.36 | 2 |
| 01/20 | 1,535 | 1,555 | 1,514 | 1,540 | +0.79% | 17,500 | 67億1440万 | +1.65% | 9.46 | 2.02 |
| 01/19 | 1,545 | 1,545 | 1,525 | 1,528 | -1.16% | 3,100 | 66億6208万 | +1.06% | 9.38 | 2 |
| 01/16 | 1,568 | 1,568 | 1,546 | 1,546 | -0.9% | 2,800 | 67億4056万 | +2.38% | 9.49 | 2.02 |
| 01/15 | 1,568 | 1,574 | 1,555 | 1,560 | +0.84% | 3,900 | 68億160万 | +3.45% | 9.58 | 2.04 |
| 01/14 | 1,563 | 1,572 | 1,547 | 1,547 | -1.72% | 4,000 | 67億4492万 | +2.79% | 9.5 | 2.03 |
| 01/13 | 1,580 | 1,590 | 1,564 | 1,574 | +0.64% | 2,700 | 68億6264万 | +4.65% | 9.66 | 2.06 |
| 01/09 | 1,550 | 1,564 | 1,550 | 1,564 | +0.9% | 1,800 | 68億1904万 | +4.13% | 9.6 | 2.05 |
| 01/08 | 1,556 | 1,556 | 1,543 | 1,550 | -0.39% | 600 | 67億5800万 | +3.33% | 9.52 | 2.03 |
| 01/07 | 1,541 | 1,556 | 1,540 | 1,556 | +1.04% | 1,800 | 67億8416万 | +3.8% | 9.55 | 2.04 |
| 01/06 | 1,551 | 1,551 | 1,535 | 1,540 | +0.33% | 3,600 | 67億1440万 | +2.87% | 9.46 | 2.02 |
| 01/05 | 1,540 | 1,570 | 1,535 | 1,535 | +0.2% | 2,500 | 66億9260万 | +2.61% | 9.43 | 2.01 |
| 2025 | ||||||||||
| 12/30 | 1,530 | 1,540 | 1,530 | 1,532 | +0.07% | 1,300 | 66億7952万 | +2.54% | 9.41 | 2.16 |
| 12/29 | 1,536 | 1,550 | 1,525 | 1,531 | +0.07% | 2,400 | 66億7516万 | +2.61% | 9.4 | 2.15 |
| 12/26 | 1,544 | 1,556 | 1,527 | 1,530 | -1.61% | 6,000 | 66億7080万 | +2.68% | 9.39 | 2.15 |
| 12/25 | 1,505 | 1,633 | 1,500 | 1,555 | +3.53% | 36,700 | 67億7980万 | +4.5% | 9.55 | 2.19 |
| 12/24 | 1,500 | 1,503 | 1,491 | 1,502 | -0.2% | 2,800 | 65億4872万 | +1.14% | 9.22 | 2.11 |
| 12/23 | 1,480 | 1,518 | 1,468 | 1,505 | +2.45% | 13,100 | 65億6180万 | +1.28% | 9.24 | 2.12 |
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 | 1,343 2026/5/28 | 900 | 58億5548万 | -3.17% 1,387 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/05/28 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
883円（2024/08/05） - 52%（1.52倍）
1,343円（5/28）
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。
