ハンモック（173A）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,443
- 始値
- 1,443
- 高値
- 1,444
- 安値
- 1,432
- 終値 +0.07%
- 1,444
- 出来高 +116.67%
- 1,300
乖離率
- 株価（5日）
移動平均値 - +1.12%
1,428 - 株価（25日）
移動平均値 - +0.56%
1,436 - 出来高（5日）
移動平均値 - -48.82%
2,540
2025/10/27～2026/03/27
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 | ||||||||||
| 03/27 | 1,443 | 1,444 | 1,432 | 1,444 | +0.07% | 1,300 | 62億9584万 | +0.56% | 9.7 | 2.03 |
| 03/26 | 1,432 | 1,443 | 1,431 | 1,443 | +1.05% | 600 | 62億9148万 | +0.56% | 9.7 | 2.03 |
| 03/25 | 1,441 | 1,449 | 1,428 | 1,428 | +1.2% | 3,200 | 62億2608万 | -0.35% | 9.59 | 2.01 |
| 03/24 | 1,428 | 1,453 | 1,409 | 1,411 | -0.35% | 2,300 | 61億5196万 | -1.6% | 9.48 | 1.98 |
| 03/23 | 1,440 | 1,449 | 1,410 | 1,416 | -2.61% | 5,300 | 61億7376万 | -1.39% | 9.51 | 1.99 |
| 03/19 | 1,445 | 1,475 | 1,445 | 1,454 | -1.29% | 1,400 | 63億3944万 | +0.97% | 9.77 | 2.05 |
| 03/18 | 1,434 | 1,473 | 1,432 | 1,473 | +2.58% | 4,900 | 64億2228万 | +2.29% | 9.9 | 2.07 |
| 03/17 | 1,436 | 1,436 | 1,435 | 1,436 | 0% | 400 | 62億6096万 | -0.28% | 9.65 | 2.02 |
| 03/16 | 1,429 | 1,436 | 1,429 | 1,436 | -1.31% | 600 | 62億6096万 | -0.55% | 9.65 | 2.02 |
| 03/13 | 1,429 | 1,455 | 1,429 | 1,455 | +1.04% | 1,500 | 63億4380万 | +0.55% | 9.78 | 2.05 |
| 03/11 | 1,420 | 1,488 | 1,420 | 1,440 | +1.62% | 7,900 | 62億7840万 | -0.69% | 9.68 | 2.03 |
| 03/10 | 1,417 | 1,417 | 1,417 | 1,417 | -0.63% | 200 | 61億7812万 | -2.61% | 9.52 | 1.99 |
| 03/09 | 1,419 | 1,446 | 1,416 | 1,426 | -1.59% | 4,400 | 62億1736万 | -2.19% | 9.58 | 2.01 |
| 03/06 | 1,412 | 1,474 | 1,412 | 1,449 | +1.97% | 4,700 | 63億1764万 | -0.89% | 9.74 | 2.04 |
| 03/05 | 1,435 | 1,459 | 1,421 | 1,421 | -0.98% | 2,500 | 61億9556万 | -3.07% | 9.55 | 2 |
| 03/04 | 1,448 | 1,463 | 1,422 | 1,435 | -1.91% | 3,200 | 62億5660万 | -2.51% | 9.64 | 2.02 |
| 03/03 | 1,470 | 1,475 | 1,463 | 1,463 | +0.9% | 4,000 | 63億7868万 | -1.01% | 9.83 | 2.06 |
| 03/02 | 1,446 | 1,454 | 1,437 | 1,450 | -0.07% | 4,000 | 63億2200万 | -2.09% | 9.74 | 2.04 |
| 02/27 | 1,447 | 1,467 | 1,447 | 1,451 | +0.28% | 3,800 | 63億2636万 | -2.29% | 9.75 | 2.04 |
| 02/26 | 1,431 | 1,458 | 1,431 | 1,447 | +1.12% | 2,500 | 63億892万 | -2.69% | 9.72 | 2.04 |
| 02/25 | 1,450 | 1,450 | 1,431 | 1,431 | +0.42% | 3,900 | 62億3916万 | -4.02% | 9.61 | 2.01 |
| 02/24 | 1,435 | 1,435 | 1,415 | 1,425 | -0.7% | 3,800 | 62億1300万 | -4.68% | 9.57 | 2 |
| 02/20 | 1,410 | 1,439 | 1,409 | 1,435 | +0.99% | 3,600 | 62億5660万 | -4.33% | 9.64 | 2.02 |
| 02/19 | 1,402 | 1,437 | 1,399 | 1,421 | +1.36% | 4,200 | 61億9556万 | -5.58% | 9.55 | 2 |
| 02/18 | 1,397 | 1,427 | 1,397 | 1,402 | -0.36% | 5,100 | 61億1272万 | -7.15% | 9.42 | 1.97 |
| 02/17 | 1,402 | 1,438 | 1,400 | 1,407 | +0.36% | 6,700 | 61億3452万 | -7.25% | 9.45 | 1.98 |
| 02/16 | 1,443 | 1,450 | 1,402 | 1,402 | -2.57% | 8,900 | 61億1272万 | -7.94% | 9.42 | 1.97 |
| 02/13 | 1,481 | 1,481 | 1,439 | 1,439 | -2.84% | 16,500 | 62億7404万 | -5.89% | 9.67 | 2.02 |
| 02/12 | 1,499 | 1,512 | 1,480 | 1,481 | -1.2% | 2,700 | 64億5716万 | -3.46% | 9.95 | 2.08 |
| 02/10 | 1,465 | 1,506 | 1,465 | 1,499 | +2.32% | 1,000 | 65億3564万 | -2.41% | 10.07 | 2.11 |
| 02/09 | 1,488 | 1,504 | 1,465 | 1,465 | -0.95% | 11,100 | 63億8740万 | -4.75% | 9.84 | 2.06 |
| 02/06 | 1,521 | 1,521 | 1,476 | 1,479 | -2.76% | 13,100 | 64億4844万 | -3.96% | 9.94 | 2.08 |
| 02/05 | 1,534 | 1,538 | 1,495 | 1,521 | +0.33% | 5,800 | 66億3156万 | -1.36% | 10.22 | 2.14 |
| 02/04 | 1,518 | 1,550 | 1,490 | 1,516 | -0.92% | 16,400 | 66億976万 | -1.75% | 10.19 | 2.13 |
| 02/03 | 1,551 | 1,551 | 1,530 | 1,530 | -1.35% | 1,400 | 66億7080万 | -0.91% | 10.28 | 2.15 |
| 02/02 | 1,495 | 1,563 | 1,489 | 1,551 | +3.33% | 2,700 | 67億6236万 | +0.52% | 10.42 | 2.18 |
| 01/30 | 1,522 | 1,547 | 1,486 | 1,501 | -1.9% | 19,300 | 65億4436万 | -2.6% | 10.09 | 2.11 |
| 01/29 | 1,541 | 1,541 | 1,530 | 1,530 | -1.67% | 1,300 | 66億7080万 | -0.65% | 10.28 | 2.15 |
| 01/28 | 1,553 | 1,558 | 1,525 | 1,556 | +0.32% | 4,800 | 67億8416万 | +1.17% | 10.45 | 2.19 |
| 01/27 | 1,603 | 1,618 | 1,531 | 1,551 | -3.12% | 25,000 | 67億6236万 | +1.11% | 10.42 | 2.18 |
| 01/26 | 1,520 | 1,850 | 1,501 | 1,601 | +4.16% | 77,400 | 69億8036万 | +4.64% | 10.76 | 2.25 |
| 01/23 | 1,550 | 1,550 | 1,537 | 1,537 | +0.13% | 1,900 | 67億132万 | +0.85% | 10.33 | 2.16 |
| 01/22 | 1,525 | 1,550 | 1,523 | 1,535 | +0.66% | 1,300 | 66億9260万 | +0.92% | 10.31 | 2.16 |
| 01/21 | 1,522 | 1,551 | 1,520 | 1,525 | -0.97% | 3,700 | 66億4900万 | +0.46% | 10.25 | 2.15 |
| 01/20 | 1,535 | 1,555 | 1,514 | 1,540 | +0.79% | 17,500 | 67億1440万 | +1.65% | 10.35 | 2.17 |
| 01/19 | 1,545 | 1,545 | 1,525 | 1,528 | -1.16% | 3,100 | 66億6208万 | +1.06% | 10.27 | 2.15 |
| 01/16 | 1,568 | 1,568 | 1,546 | 1,546 | -0.9% | 2,800 | 67億4056万 | +2.38% | 10.39 | 2.17 |
| 01/15 | 1,568 | 1,574 | 1,555 | 1,560 | +0.84% | 3,900 | 68億160万 | +3.45% | 10.48 | 2.19 |
| 01/14 | 1,563 | 1,572 | 1,547 | 1,547 | -1.72% | 4,000 | 67億4492万 | +2.79% | 10.39 | 2.18 |
| 01/13 | 1,580 | 1,590 | 1,564 | 1,574 | +0.64% | 2,700 | 68億6264万 | +4.65% | 10.58 | 2.21 |
| 01/09 | 1,550 | 1,564 | 1,550 | 1,564 | +0.9% | 1,800 | 68億1904万 | +4.13% | 10.51 | 2.2 |
| 01/08 | 1,556 | 1,556 | 1,543 | 1,550 | -0.39% | 600 | 67億5800万 | +3.33% | 10.41 | 2.18 |
| 01/07 | 1,541 | 1,556 | 1,540 | 1,556 | +1.04% | 1,800 | 67億8416万 | +3.8% | 10.45 | 2.19 |
| 01/06 | 1,551 | 1,551 | 1,535 | 1,540 | +0.33% | 3,600 | 67億1440万 | +2.87% | 10.35 | 2.17 |
| 01/05 | 1,540 | 1,570 | 1,535 | 1,535 | +0.2% | 2,500 | 66億9260万 | +2.61% | 10.31 | 2.16 |
| 2025 | ||||||||||
| 12/30 | 1,530 | 1,540 | 1,530 | 1,532 | +0.07% | 1,300 | 66億7952万 | +2.54% | 10.29 | 2.16 |
| 12/29 | 1,536 | 1,550 | 1,525 | 1,531 | +0.07% | 2,400 | 66億7516万 | +2.61% | 10.29 | 2.15 |
| 12/26 | 1,544 | 1,556 | 1,527 | 1,530 | -1.61% | 6,000 | 66億7080万 | +2.68% | 10.28 | 2.15 |
| 12/25 | 1,505 | 1,633 | 1,500 | 1,555 | +3.53% | 36,700 | 67億7980万 | +4.5% | 10.45 | 2.19 |
| 12/24 | 1,500 | 1,503 | 1,491 | 1,502 | -0.2% | 2,800 | 65億4872万 | +1.14% | 10.09 | 2.11 |
| 12/23 | 1,480 | 1,518 | 1,468 | 1,505 | +2.45% | 13,100 | 65億6180万 | +1.28% | 10.11 | 2.12 |
| 12/22 | 1,477 | 1,480 | 1,467 | 1,469 | -0.07% | 5,800 | 64億484万 | -1.14% | 9.87 | 2.07 |
| 12/19 | 1,462 | 1,470 | 1,456 | 1,470 | +0.55% | 6,000 | 64億920万 | -1.28% | 9.88 | 2.07 |
| 12/18 | 1,457 | 1,466 | 1,457 | 1,462 | +0.34% | 1,600 | 63億7432万 | -2.14% | 9.82 | 2.06 |
| 12/17 | 1,463 | 1,467 | 1,457 | 1,457 | -0.34% | 2,200 | 63億5252万 | -2.8% | 9.79 | 2.05 |
| 12/16 | 1,460 | 1,470 | 1,450 | 1,462 | +0.14% | 53,200 | 63億7432万 | -2.86% | 9.82 | 2.06 |
| 12/15 | 1,451 | 1,468 | 1,451 | 1,460 | +0.97% | 4,100 | 63億6560万 | -3.31% | 9.81 | 2.05 |
| 12/12 | 1,453 | 1,464 | 1,446 | 1,446 | -0.62% | 3,000 | 63億456万 | -4.55% | 9.72 | 2.03 |
| 12/11 | 1,468 | 1,471 | 1,455 | 1,455 | -1.22% | 3,500 | 63億4380万 | -4.34% | 9.78 | 2.05 |
| 12/10 | 1,467 | 1,473 | 1,460 | 1,473 | +0.14% | 3,100 | 64億2228万 | -3.54% | 9.9 | 2.07 |
| 12/09 | 1,480 | 1,484 | 1,471 | 1,471 | -0.88% | 3,100 | 64億1356万 | -3.98% | 9.88 | 2.07 |
| 12/08 | 1,502 | 1,505 | 1,477 | 1,484 | -1.13% | 7,300 | 64億7024万 | -3.45% | 9.97 | 2.09 |
| 12/05 | 1,505 | 1,510 | 1,501 | 1,501 | -0.46% | 1,600 | 65億4436万 | -2.66% | 10.09 | 2.11 |
| 12/04 | 1,504 | 1,520 | 1,504 | 1,508 | -0.98% | 2,800 | 65億7488万 | -2.46% | 10.13 | 2.12 |
| 12/03 | 1,500 | 1,529 | 1,500 | 1,523 | +0.73% | 1,200 | 66億4028万 | -1.74% | 10.23 | 2.14 |
| 12/02 | 1,530 | 1,530 | 1,512 | 1,512 | -1.18% | 1,400 | 65億9232万 | -2.83% | 10.16 | 2.13 |
| 12/01 | 1,518 | 1,530 | 1,518 | 1,530 | +0.72% | 1,100 | 66億7080万 | -2.05% | 10.28 | 2.15 |
| 11/28 | 1,514 | 1,536 | 1,490 | 1,519 | +1.47% | 8,600 | 66億2284万 | -3.13% | 10.21 | 2.14 |
| 11/27 | 1,496 | 1,497 | 1,496 | 1,497 | +0.2% | 5,700 | 65億2692万 | -4.95% | 10.06 | 2.11 |
| 11/26 | 1,481 | 1,494 | 1,481 | 1,494 | +0.88% | 1,400 | 65億1384万 | -5.56% | 10.04 | 2.1 |
| 11/25 | 1,509 | 1,509 | 1,481 | 1,481 | +0.14% | 3,800 | 64億5716万 | -6.74% | 9.95 | 2.08 |
| 11/21 | 1,479 | 1,492 | 1,476 | 1,479 | -0.4% | 4,100 | 64億4844万 | -7.21% | 9.94 | 2.08 |
| 11/20 | 1,512 | 1,512 | 1,480 | 1,485 | +0.2% | 3,300 | 64億7460万 | -7.19% | 9.98 | 2.09 |
| 11/19 | 1,511 | 1,517 | 1,480 | 1,482 | -2.56% | 5,800 | 64億6152万 | -7.78% | 9.96 | 2.08 |
| 11/18 | 1,519 | 1,533 | 1,500 | 1,521 | 0% | 8,200 | 66億3156万 | -5.65% | 10.22 | 2.14 |
| 11/17 | 1,522 | 1,550 | 1,520 | 1,521 | -1.04% | 6,300 | 66億3156万 | -6.05% | 10.22 | 2.14 |
| 11/14 | 1,590 | 1,709 | 1,520 | 1,537 | -3.09% | 26,000 | 67億132万 | -5.42% | 10.33 | 2.16 |
| 11/13 | 1,604 | 1,604 | 1,586 | 1,586 | -0.25% | 1,200 | 69億1496万 | -2.76% | 10.66 | 2.23 |
| 11/12 | 1,600 | 1,600 | 1,590 | 1,590 | -1.06% | 800 | 69億3240万 | -2.57% | 10.68 | 2.24 |
| 11/11 | 1,599 | 1,607 | 1,598 | 1,607 | +0.56% | 800 | 70億652万 | -1.53% | 10.8 | 2.26 |
| 11/10 | 1,582 | 1,598 | 1,582 | 1,598 | +1.4% | 900 | 69億6728万 | -2.08% | 10.74 | 2.25 |
| 11/07 | 1,579 | 1,600 | 1,573 | 1,576 | -0.69% | 2,600 | 68億7136万 | -3.37% | 10.59 | 2.22 |
| 11/06 | 1,600 | 1,600 | 1,587 | 1,587 | -1.79% | 200 | 69億1932万 | -2.76% | 10.66 | 2.23 |
| 11/05 | 1,580 | 1,616 | 1,577 | 1,616 | +1% | 5,400 | 70億4576万 | -1.1% | 10.86 | 2.27 |
| 11/04 | 1,601 | 1,610 | 1,600 | 1,600 | 0% | 3,600 | 69億7600万 | -2.08% | 10.75 | 2.25 |
| 10/31 | 1,604 | 1,620 | 1,590 | 1,600 | -0.25% | 2,400 | 69億7600万 | -2.08% | 10.75 | 2.25 |
| 10/30 | 1,590 | 1,604 | 1,590 | 1,604 | +0.5% | 1,900 | 69億9344万 | -1.96% | 10.78 | 2.26 |
| 10/29 | 1,615 | 1,615 | 1,580 | 1,596 | -1.18% | 8,300 | 69億5856万 | -2.56% | 10.72 | 2.25 |
| 10/28 | 1,660 | 1,664 | 1,615 | 1,615 | -3.06% | 4,900 | 70億4140万 | -1.58% | 10.85 | 2.27 |
| 10/27 | 1,693 | 1,693 | 1,650 | 1,666 | +0.66% | 3,900 | 72億6376万 | +1.34% | 11.19 | 2.34 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 3月期 | 2,331 4/11 | 883 8/5 | 3,801,100 4/11 | +15.41% 11/19 | -31.14% 8/5 |
| 最新 | 1,444 2026/3/27 | 1,300 | +0.56% 1,436 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/03/27 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
883円（2024/08/05） - 64%（1.64倍）
1,444円（3/27）
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。
