- 1969
- 2026/10/23
- 時価
- 5801億円
- PER 予
- 13.51倍
- 2010年以降
- 7.04-30.65倍
（2010-2026年） - PBR
- 2.61倍
- 2010年以降
- 0.55-3.58倍
（2010-2026年） - 配当 予
- 2.98%
- ROE 予
- 19.33%
- ROA 予
- 11.38%
- 資料
- Link
- CSV,JSON
高砂熱学工業（1969）の株価チャート
株価
10/23
- 前日 (10/22)
- 4,127
- 始値
- 4,098
- 高値
- 4,130
- 安値
- 3,996
- 終値 +0.07%
- 4,130
- 出来高 +65.41%
- 678,200
乖離率
- 株価（5日）
移動平均値 - -0.19%
4,138 - 株価（25日）
移動平均値 - -7.56%
4,468 - 出来高（5日）
移動平均値 - +35.94%
498,880
2026/05/29～2026/10/23
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 | ||||||||||
| 10/23 | 4,098 | 4,130 | 3,996 | 4,130 | +0.07% | 678,200 | - | -7.56% | - | - |
| 10/22 | 4,162 | 4,172 | 4,111 | 4,127 | -0.89% | 410,000 | - | -7.86% | - | - |
| 10/21 | 4,141 | 4,189 | 4,112 | 4,164 | +1.98% | 467,300 | - | -7.26% | - | - |
| 10/20 | 4,166 | 4,191 | 4,067 | 4,083 | -2.48% | 534,100 | - | -9.29% | - | - |
| 10/19 | 4,152 | 4,213 | 4,122 | 4,187 | -0.07% | 404,800 | - | -7.33% | - | - |
| 10/16 | 4,164 | 4,194 | 4,137 | 4,190 | +2.05% | 443,800 | - | -7.42% | - | - |
| 10/15 | 4,269 | 4,301 | 4,106 | 4,106 | -5.17% | 737,700 | - | -9.48% | - | - |
| 10/14 | 4,354 | 4,376 | 4,311 | 4,330 | -0.55% | 460,800 | - | -4.73% | - | - |
| 10/13 | 4,380 | 4,396 | 4,280 | 4,354 | -0.37% | 502,900 | - | -4.14% | - | - |
| 10/09 | 4,404 | 4,420 | 4,350 | 4,370 | -0.95% | 669,100 | - | -3.72% | - | - |
| 10/08 | 4,567 | 4,569 | 4,396 | 4,412 | -4.65% | 924,800 | - | -2.84% | - | - |
| 10/07 | 4,677 | 4,737 | 4,615 | 4,627 | -0.6% | 479,600 | - | +1.98% | - | - |
| 10/06 | 4,664 | 4,684 | 4,631 | 4,655 | +0.06% | 379,400 | - | +2.87% | - | - |
| 10/05 | 4,679 | 4,700 | 4,608 | 4,652 | -0.19% | 420,800 | - | +3.08% | - | - |
| 10/02 | 4,651 | 4,704 | 4,634 | 4,661 | -0.58% | 429,800 | - | +3.6% | - | - |
| 10/01 | 4,706 | 4,742 | 4,631 | 4,688 | -0.47% | 514,400 | - | +4.5% | - | - |
| 09/30 | 4,654 | 4,736 | 4,636 | 4,710 | +1.79% | 571,200 | - | +5.37% | - | - |
| 09/29 | 4,675 | 4,680 | 4,595 | 4,627 | -1.34% | 557,400 | - | +3.95% | - | - |
| 09/28 | 4,783 | 4,820 | 4,690 | 4,690 | -0.7% | 587,800 | - | +5.73% | - | - |
| 09/25 | 4,737 | 4,763 | 4,682 | 4,723 | -0.34% | 694,300 | - | +7% | - | - |
| 09/24 | 4,704 | 4,788 | 4,688 | 4,739 | +0.55% | 634,100 | - | +7.8% | - | - |
| 09/18 | 4,662 | 4,751 | 4,599 | 4,713 | +1.09% | 747,000 | - | +7.58% | - | - |
| 09/17 | 4,601 | 4,676 | 4,598 | 4,662 | +1.92% | 375,800 | - | +6.78% | - | - |
| 09/16 | 4,540 | 4,620 | 4,539 | 4,574 | +1.17% | 456,300 | - | +5.15% | - | - |
| 09/15 | 4,555 | 4,560 | 4,451 | 4,521 | +2.33% | 653,700 | - | +4.34% | - | - |
| 09/14 | 4,400 | 4,426 | 4,364 | 4,418 | +0.52% | 241,300 | - | +2.46% | - | - |
| 09/11 | 4,326 | 4,437 | 4,325 | 4,395 | -1.04% | 537,900 | - | +2.21% | - | - |
| 09/10 | 4,441 | 4,479 | 4,360 | 4,441 | -1.35% | 593,800 | - | +3.47% | - | - |
| 09/09 | 4,377 | 4,525 | 4,376 | 4,502 | +2.55% | 535,700 | - | +4.89% | - | - |
| 09/08 | 4,427 | 4,465 | 4,390 | 4,390 | -1.33% | 548,600 | - | +2.55% | - | - |
| 09/07 | 4,393 | 4,476 | 4,366 | 4,449 | +3.13% | 620,000 | - | +4.12% | - | - |
| 09/04 | 4,284 | 4,315 | 4,255 | 4,314 | +0.98% | 373,000 | - | +1.13% | - | - |
| 09/03 | 4,271 | 4,321 | 4,258 | 4,272 | -0.16% | 382,500 | - | +0.21% | - | - |
| 09/02 | 4,322 | 4,388 | 4,270 | 4,279 | -2.77% | 578,100 | - | +0.49% | - | - |
| 09/01 | 4,325 | 4,427 | 4,306 | 4,401 | +1.8% | 423,400 | - | +3.26% | - | - |
| 08/31 | 4,251 | 4,335 | 4,239 | 4,323 | +0.12% | 403,400 | - | +1.31% | - | - |
| 08/28 | 4,320 | 4,360 | 4,301 | 4,318 | -0.99% | 374,400 | - | +1.1% | - | - |
| 08/27 | 4,330 | 4,380 | 4,329 | 4,361 | +1.04% | 381,200 | - | +1.94% | - | - |
| 08/26 | 4,314 | 4,357 | 4,287 | 4,316 | +0.05% | 349,500 | - | +0.79% | - | - |
| 08/25 | 4,269 | 4,321 | 4,250 | 4,314 | +0.26% | 567,300 | - | +0.56% | - | - |
| 08/24 | 4,175 | 4,324 | 4,156 | 4,303 | +1.97% | 509,000 | - | +0.14% | - | - |
| 08/21 | 4,191 | 4,220 | 4,168 | 4,220 | -0.96% | 326,700 | - | -2.13% | - | - |
| 08/20 | 4,219 | 4,282 | 4,195 | 4,261 | +2.7% | 534,200 | - | -1.68% | - | - |
| 08/19 | 4,188 | 4,188 | 4,080 | 4,149 | -2.56% | 621,200 | - | -4.58% | - | - |
| 08/18 | 4,372 | 4,419 | 4,258 | 4,258 | -2.63% | 696,400 | - | -2.52% | - | - |
| 08/17 | 4,400 | 4,467 | 4,320 | 4,373 | +0.81% | 737,500 | - | -0.36% | - | - |
| 08/14 | 4,247 | 4,377 | 4,238 | 4,338 | +1.59% | 971,900 | - | -1.54% | - | - |
| 08/13 | 4,179 | 4,293 | 4,154 | 4,270 | +3.26% | 961,700 | - | -3.57% | - | - |
| 08/12 | 4,030 | 4,186 | 4,029 | 4,135 | +3.48% | 795,400 | - | -7.33% | - | - |
| 08/10 | 4,130 | 4,148 | 3,985 | 3,996 | -2.87% | 1,023,000 | - | -11.28% | - | - |
| 08/07 | 4,187 | 4,207 | 4,093 | 4,114 | -1.93% | 996,000 | - | -9.58% | - | - |
| 08/06 | 4,427 | 4,431 | 4,195 | 4,195 | -5.52% | 973,200 | - | -8.61% | - | - |
| 08/05 | 4,267 | 4,444 | 4,206 | 4,440 | +4.62% | 1,960,200 | - | -4.02% | - | - |
| 08/04 | 4,226 | 4,276 | 4,206 | 4,244 | +1.24% | 308,100 | - | -8.75% | - | - |
| 08/03 | 4,252 | 4,252 | 4,090 | 4,192 | -1.69% | 571,100 | - | -10.52% | - | - |
| 07/31 | 4,337 | 4,418 | 4,261 | 4,264 | +0.78% | 781,900 | - | -9.7% | - | - |
| 07/30 | 4,090 | 4,280 | 4,086 | 4,231 | +2% | 693,400 | - | -10.93% | - | - |
| 07/29 | 4,350 | 4,367 | 4,086 | 4,148 | -5.51% | 1,135,900 | - | -13.2% | - | - |
| 07/28 | 4,455 | 4,481 | 4,340 | 4,390 | -2.83% | 625,300 | - | -8.73% | - | - |
| 07/27 | 4,515 | 4,526 | 4,405 | 4,518 | +2.01% | 419,400 | - | -6.56% | - | - |
| 07/24 | 4,491 | 4,505 | 4,323 | 4,429 | -1.36% | 574,300 | - | -8.62% | - | - |
| 07/23 | 4,473 | 4,542 | 4,468 | 4,490 | +0.79% | 317,000 | - | -7.73% | - | - |
| 07/22 | 4,556 | 4,571 | 4,455 | 4,455 | -1.63% | 567,300 | - | -8.62% | - | - |
| 07/21 | 4,490 | 4,556 | 4,410 | 4,529 | +0.85% | 519,700 | - | -7.25% | - | - |
| 07/17 | 4,654 | 4,682 | 4,434 | 4,491 | -4.06% | 559,500 | - | -8.23% | - | - |
| 07/16 | 4,686 | 4,770 | 4,670 | 4,681 | -1.43% | 423,000 | - | -4.43% | - | - |
| 07/15 | 4,718 | 4,762 | 4,636 | 4,749 | +2.68% | 571,700 | - | -2.94% | - | - |
| 07/14 | 4,672 | 4,689 | 4,562 | 4,625 | -0.41% | 365,500 | - | -5.42% | - | - |
| 07/13 | 4,819 | 4,835 | 4,627 | 4,644 | -3.15% | 462,900 | - | -5.15% | - | - |
| 07/10 | 4,864 | 4,896 | 4,780 | 4,795 | +0.02% | 372,800 | - | -2.06% | - | - |
| 07/09 | 4,822 | 4,860 | 4,766 | 4,794 | -1.82% | 547,800 | - | -2.02% | - | - |
| 07/08 | 5,080 | 5,088 | 4,883 | 4,883 | -4.5% | 457,600 | - | 0% | - | - |
| 07/07 | 5,240 | 5,290 | 5,077 | 5,113 | -1.41% | 536,000 | - | +4.99% | - | - |
| 07/06 | 5,195 | 5,268 | 5,155 | 5,186 | +0.7% | 361,700 | - | +6.99% | - | - |
| 07/03 | 5,159 | 5,175 | 5,049 | 5,150 | +0.76% | 398,600 | - | +6.91% | - | - |
| 07/02 | 5,091 | 5,158 | 5,008 | 5,111 | +0.39% | 543,100 | - | +6.48% | - | - |
| 07/01 | 5,169 | 5,289 | 5,087 | 5,091 | +0.18% | 500,200 | - | +6.42% | - | - |
| 06/30 | 5,116 | 5,160 | 5,000 | 5,082 | -0.2% | 418,500 | - | +6.7% | - | - |
| 06/29 | 5,162 | 5,227 | 5,002 | 5,092 | -0.16% | 664,000 | - | +7.45% | - | - |
| 06/26 | 5,143 | 5,267 | 5,038 | 5,100 | +2.55% | 955,300 | - | +8.37% | - | - |
| 06/25 | 5,030 | 5,030 | 4,903 | 4,973 | +0.42% | 466,700 | - | +6.51% | - | - |
| 06/24 | 4,874 | 5,020 | 4,851 | 4,952 | +0.45% | 529,700 | - | +6.79% | - | - |
| 06/23 | 5,001 | 5,064 | 4,921 | 4,930 | -1.4% | 785,000 | - | +7.03% | - | - |
| 06/22 | 4,784 | 5,000 | 4,747 | 5,000 | +3.26% | 746,300 | - | +9.15% | - | - |
| 06/19 | 4,918 | 4,963 | 4,751 | 4,842 | -0.88% | 888,200 | - | +6.37% | - | - |
| 06/18 | 4,734 | 4,888 | 4,732 | 4,885 | +3.45% | 484,200 | - | +7.62% | - | - |
| 06/17 | 4,720 | 4,780 | 4,685 | 4,722 | +1.4% | 414,500 | - | +4.38% | - | - |
| 06/16 | 4,748 | 4,799 | 4,631 | 4,657 | -3.1% | 711,600 | - | +2.83% | - | - |
| 06/15 | 4,641 | 4,846 | 4,641 | 4,806 | +4.87% | 852,200 | - | +6.12% | - | - |
| 06/12 | 4,630 | 4,688 | 4,502 | 4,583 | +0.5% | 814,500 | - | +1.33% | - | - |
| 06/11 | 4,623 | 4,665 | 4,452 | 4,560 | -2.29% | 549,300 | - | +0.77% | - | - |
| 06/10 | 4,747 | 4,794 | 4,632 | 4,667 | -2.55% | 422,600 | - | +3% | - | - |
| 06/09 | 4,669 | 4,854 | 4,646 | 4,789 | +3.39% | 852,000 | - | +5.93% | - | - |
| 06/08 | 4,700 | 4,700 | 4,473 | 4,632 | -1.8% | 692,700 | - | +2.71% | - | - |
| 06/05 | 4,558 | 4,810 | 4,541 | 4,717 | +3.78% | 938,900 | - | +4.52% | - | - |
| 06/04 | 4,570 | 4,629 | 4,512 | 4,545 | -0.59% | 560,200 | - | +1.04% | - | - |
| 06/03 | 4,572 | 4,605 | 4,461 | 4,572 | +1.02% | 737,300 | - | +1.8% | - | - |
| 06/02 | 4,430 | 4,541 | 4,329 | 4,526 | +1.94% | 955,700 | - | +1.05% | - | - |
| 06/01 | 4,671 | 4,700 | 4,440 | 4,440 | -6.11% | 779,000 | - | -0.76% | - | - |
| 05/29 | 4,741 | 4,778 | 4,616 | 4,729 | +0.53% | 951,700 | - | +5.65% | - | - |
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 | |
| 2008年 3月期 | 724 1,448 8/9 | 325 649 3/17 | 3,292,000 1,646,000 8/9 | - | - | +13.4% 7/10 | -17.41% 1/16 |
| 2009年 3月期 | 610 1,220 7/31 | 253 506 3/10 | 2,446,000 1,223,000 5/16 | - | - | +21.57% 5/15 | -25.65% 10/27 |
| 2010年 3月期 | 439 877 6/30 | 304 607 4/2 | 1,360,000 680,000 7/9 | - | - | +12.01% 5/11 | -10.99% 2/16 |
| 2011年 3月期 | 418 835 5/6 835 4/30 | 281 562 10/29 | 1,031,200 515,600 8/11 | 716億1441万 | 482億36万 | +8.55% 12/14 | -16.5% 3/15 |
| 2012年 3月期 | 369 738 4/1 | 286 572 8/9 | 597,800 298,900 2/14 | 632億9513万 | 490億5801万 | +6.72% 9/16 | -9.31% 5/24 |
| 2013年 3月期 | 391 781 3/28 | 288 576 8/14 | 575,800 287,900 3/8 | 669億8306万 | 494億108万 | +9.77% 3/27 | -6.24% 5/18 |
| 2014年 3月期 | 549 1,098 2/25 | 353 705 4/2 | 2,410,400 1,205,200 2/14 | 941億7081万 | 604億6486万 | +13.59% 2/27 | -9.83% 2/4 |
| 2015年 3月期 | 806 1,611 12/5 | 476 951 4/11 | 2,155,400 1,077,700 7/24 | 1349億4665万 | 796億6124万 | +10.16% 12/5 | -10.71% 10/17 |
| 2016年 3月期 | 966 1,931 8/19 | 681 1,361 5/21 | 1,676,800 838,400 7/28 | 1598億2069万 | 1126億4421万 | +16.61% 8/10 | -11.45% 1/21 |
| 2017年 3月期 | 854 1,707 3/2 | 574 1,147 6/24 | 1,487,000 743,500 1/16 | 1412億8116万 | 949億3233万 | +12.08% 5/9 | -13.01% 6/24 |
| 2018年 3月期 | 1,090 2,179 1/9 | 765 1,529 4/14 | 2,006,200 1,003,100 10/16 | 1803億4660万 | 1265億4885万 | +10.86% 5/10 | -7.87% 2/8 |
| 2019年 3月期 | 1,115 2,229 7/30 | 803 1,605 12/25 | 1,153,800 576,900 11/30 | 1844億8489万 | 1328億3905万 | +8.76% 7/26 | -16.14% 12/25 |
| 2020年 3月期 | 1,012 2,023 12/13 2,024 11/5 | 700 1,400 3/17 | 1,402,600 701,300 8/13 | 1613億6614万 | 1116億7207万 | +9.42% 4/10 | -16.93% 3/16 |
| 2021年 3月期 | 935 1,869 6/15 | 685 1,370 8/7 | 1,829,800 914,900 1/28 | 1490億8222万 | 1058億5410万 | +7.77% 5/29 | -11.26% 6/29 |
| 2022年 3月期 | 1,133 2,266 9/14 | 820 1,640 4/30 | 1,195,200 597,600 5/27 | 1591億6248万 | 1151億9261万 | +9.97% 5/21 | -8.32% 3/9 |
| 2023年 3月期 | 1,106 2,211 3/9 | 765 1,530 5/27 | 1,683,400 841,700 10/28 | 1552億9931万 | 1074億6628万 | +12.28% 2/27 | -6.01% 5/17 |
| 2024年 3月期 | 2,465 4,930 3/25 | 1,041 2,082 4/6 | 1,728,200 864,100 2/8 | 3462億8025万 | 1462億3843万 | +23.79% 2/19 | -8.12% 10/4 |
| 2025年 3月期 | 3,370 6,740 5/29 | 2,233 4,465 8/5 | 3,262,000 1,631,000 3/5 | 4734億1356万 | 3136億1892万 | +18.49% 5/28 | -17.24% 8/5 |
| 2026年 3月期 | 5,749 2/13 | 2,458 4,915 4/7 | 2,410,600 1,205,300 8/8 | 8076億1264万 | 3452億2666万 | +18.79% 2/12 | -10.55% 3/31 |
| 最新 | 4,130 2026/10/23 | 678,200 | 5801億7746万 | -7.56% 4,468 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 31%（1.31倍）
- 1985/12/28 vs 1984/12/27
- 1%（1.01倍）
- 1986/12/27 vs 1985/12/28
- 68%（1.68倍）
- 1987/12/28 vs 1986/12/27
- 14%（1.14倍）
- 1988/12/28 vs 1987/12/28
- 35%（1.35倍）
- 1989/12/29 vs 1988/12/28
- 95%（1.95倍）
- 1990/12/28 vs 1989/12/29
- 23%（1.23倍）
- 1991/12/30 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/30
- 22%（1.22倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -7%（0.93倍）
- 1998/12/30 vs 1997/12/30
- -30%（0.7倍）
- 1999/12/30 vs 1998/12/30
- -41%（0.59倍）
- 2000/12/29 vs 1999/12/30
- 45%（1.45倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/30
- 43%（1.43倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- 15%（1.15倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 74%（1.74倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 81%（1.81倍）
- 2024/12/30 vs 2023/12/29
- 97%（1.97倍）
- 2025/12/30 vs 2024/12/30
- 40%（1.4倍）
- 2026/10/23 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
170円（1983/02/14） - 2329%（24.29倍）
4,130円（10/23）
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。
