ヒップ（2136）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,390
- 始値
- 1,378
- 高値
- 1,419
- 安値
- 1,376
- 終値 +0.72%
- 1,400
- 出来高 -74.7%
- 2,100
乖離率
- 株価（5日）
移動平均値 - -0.21%
1,403 - 株価（25日）
移動平均値 - -3.05%
1,444 - 出来高（5日）
移動平均値 - -57.49%
4,940
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,378 | 1,419 | 1,376 | 1,400 | +0.72% | 2,100 | 55億6542万 | -3.05% | 12.78 | 1.31 |
| 05/12 | 1,394 | 1,414 | 1,390 | 1,390 | -0.79% | 8,300 | 55億2566万 | -3.94% | 12.68 | 1.3 |
| 05/11 | 1,404 | 1,435 | 1,401 | 1,401 | -0.14% | 5,600 | 55億6939万 | -3.38% | 12.78 | 1.31 |
| 05/08 | 1,406 | 1,432 | 1,400 | 1,403 | -1.2% | 4,800 | 55億7734万 | -3.51% | 12.8 | 1.31 |
| 05/07 | 1,417 | 1,447 | 1,403 | 1,420 | +0.28% | 3,900 | 56億4492万 | -2.47% | 12.96 | 1.33 |
| 05/01 | 1,419 | 1,446 | 1,414 | 1,416 | -0.91% | 2,100 | 56億2902万 | -3.21% | 12.92 | 1.32 |
| 04/30 | 1,439 | 1,439 | 1,429 | 1,429 | -0.76% | 400 | 56億8070万 | -2.79% | 13.04 | 1.33 |
| 04/28 | 1,454 | 1,454 | 1,439 | 1,440 | -0.96% | 1,500 | 57億2443万 | -2.44% | 13.14 | 1.34 |
| 04/27 | 1,454 | 1,454 | 1,408 | 1,454 | 0% | 2,300 | 57億8008万 | -1.82% | 13.27 | 1.36 |
| 04/24 | 1,441 | 1,454 | 1,441 | 1,454 | +0.28% | 3,100 | 57億8008万 | -2.09% | 13.27 | 1.36 |
| 04/23 | 1,450 | 1,454 | 1,450 | 1,450 | 0% | 2,600 | 57億6418万 | -2.62% | 13.23 | 1.35 |
| 04/22 | 1,450 | 1,459 | 1,440 | 1,450 | 0% | 1,900 | 57億6418万 | -2.95% | 13.23 | 1.35 |
| 04/21 | 1,462 | 1,462 | 1,442 | 1,450 | -1.02% | 1,800 | 57億6418万 | -3.33% | 13.23 | 1.35 |
| 04/20 | 1,450 | 1,465 | 1,450 | 1,465 | +0.41% | 1,800 | 58億2381万 | -2.59% | 13.37 | 1.37 |
| 04/17 | 1,448 | 1,459 | 1,448 | 1,459 | -0.14% | 600 | 57億9996万 | -3.25% | 13.31 | 1.36 |
| 04/16 | 1,446 | 1,461 | 1,446 | 1,461 | +1.04% | 2,000 | 58億791万 | -3.44% | 13.33 | 1.36 |
| 04/15 | 1,471 | 1,471 | 1,444 | 1,446 | -1.63% | 1,200 | 57億4828万 | -4.68% | 13.19 | 1.35 |
| 04/14 | 1,475 | 1,475 | 1,446 | 1,470 | -0.2% | 700 | 58億4369万 | -3.42% | 13.41 | 1.37 |
| 04/13 | 1,456 | 1,474 | 1,451 | 1,473 | +1.17% | 11,400 | 58億5561万 | -3.41% | 13.44 | 1.37 |
| 04/10 | 1,478 | 1,478 | 1,452 | 1,456 | -1.56% | 700 | 57億8803万 | -4.71% | 13.29 | 1.36 |
| 04/09 | 1,478 | 1,480 | 1,466 | 1,479 | +1.16% | 1,800 | 58億7946万 | -3.59% | 13.5 | 1.38 |
| 04/08 | 1,470 | 1,477 | 1,456 | 1,462 | -0.54% | 1,600 | 58億1188万 | -4.76% | 13.34 | 1.36 |
| 04/07 | 1,455 | 1,477 | 1,450 | 1,470 | +1.24% | 1,300 | 58億4369万 | -4.48% | 13.41 | 1.37 |
| 04/06 | 1,450 | 1,477 | 1,443 | 1,452 | +0.14% | 5,800 | 57億7213万 | -5.9% | 13.25 | 1.36 |
| 04/03 | 1,452 | 1,472 | 1,450 | 1,450 | -1.76% | 3,900 | 57億6418万 | -6.39% | 13.23 | 1.35 |
| 04/02 | 1,478 | 1,478 | 1,445 | 1,476 | +0.68% | 2,700 | 58億6754万 | -5.08% | 13.47 | 1.38 |
| 04/01 | 1,489 | 1,489 | 1,448 | 1,466 | -1.54% | 7,600 | 58億2778万 | -6.03% | 13.38 | 1.37 |
| 03/31 | 1,475 | 1,490 | 1,472 | 1,489 | +0.95% | 2,800 | 59億1922万 | -4.86% | 13.12 | 1.39 |
| 03/30 | 1,443 | 1,490 | 1,400 | 1,475 | -6.82% | 6,800 | 58億6356万 | -5.99% | 13.08 | 1.39 |
| 03/27 | 1,565 | 1,595 | 1,565 | 1,583 | -0.06% | 4,000 | 62億9289万 | +0.64% | 14.04 | 1.49 |
| 03/26 | 1,583 | 1,590 | 1,580 | 1,584 | +0.06% | 5,000 | 62億9687万 | +0.76% | 14.05 | 1.49 |
| 03/25 | 1,591 | 1,591 | 1,566 | 1,583 | +1.28% | 3,900 | 62億9289万 | +0.76% | 14.04 | 1.49 |
| 03/24 | 1,583 | 1,583 | 1,563 | 1,563 | +0.97% | 400 | 62億1339万 | -0.45% | 13.87 | 1.47 |
| 03/23 | 1,563 | 1,563 | 1,545 | 1,548 | -0.96% | 2,600 | 61億5376万 | -1.4% | 13.73 | 1.46 |
| 03/19 | 1,563 | 1,584 | 1,563 | 1,563 | -0.95% | 2,900 | 62億1339万 | -0.51% | 13.87 | 1.47 |
| 03/18 | 1,598 | 1,598 | 1,523 | 1,578 | -1.38% | 3,800 | 62億7302万 | +0.38% | 14 | 1.48 |
| 03/17 | 1,558 | 1,601 | 1,529 | 1,600 | +3.23% | 8,700 | 63億6048万 | +1.78% | 14.19 | 1.5 |
| 03/16 | 1,534 | 1,553 | 1,509 | 1,550 | -0.32% | 3,100 | 61億6171万 | -1.34% | 13.75 | 1.46 |
| 03/13 | 1,568 | 1,588 | 1,555 | 1,555 | -1.77% | 2,100 | 61億8159万 | -1.08% | 13.79 | 1.46 |
| 03/12 | 1,575 | 1,583 | 1,539 | 1,583 | +0.19% | 2,400 | 62億9289万 | +0.51% | 14.04 | 1.49 |
| 03/11 | 1,565 | 1,580 | 1,547 | 1,580 | +1.22% | 4,100 | 62億8097万 | +0.32% | 14.02 | 1.49 |
| 03/10 | 1,535 | 1,588 | 1,535 | 1,561 | +1.69% | 1,700 | 62億544万 | -1.01% | 13.85 | 1.47 |
| 03/09 | 1,514 | 1,538 | 1,514 | 1,535 | -2.1% | 2,000 | 61億208万 | -2.85% | 13.62 | 1.44 |
| 03/06 | 1,579 | 1,579 | 1,499 | 1,568 | -1.2% | 5,500 | 62億3327万 | -1.07% | 13.91 | 1.47 |
| 03/05 | 1,517 | 1,587 | 1,517 | 1,587 | +4.61% | 5,600 | 63億880万 | 0% | 14.08 | 1.49 |
| 03/04 | 1,531 | 1,543 | 1,500 | 1,517 | -2.76% | 12,800 | 60億3053万 | -4.53% | 13.46 | 1.43 |
| 03/03 | 1,581 | 1,589 | 1,560 | 1,560 | -1.33% | 5,500 | 62億146万 | -2.13% | 13.84 | 1.47 |
| 03/02 | 1,583 | 1,599 | 1,576 | 1,581 | -0.94% | 5,400 | 62億8494万 | -1.06% | 14.02 | 1.49 |
| 02/27 | 1,598 | 1,600 | 1,588 | 1,596 | +0.13% | 3,900 | 63億4457万 | -0.19% | 14.16 | 1.5 |
| 02/26 | 1,596 | 1,598 | 1,586 | 1,594 | -0.13% | 2,100 | 63億3662万 | -0.44% | 14.14 | 1.5 |
| 02/25 | 1,590 | 1,597 | 1,590 | 1,596 | +0.13% | 3,500 | 63億4457万 | -0.44% | 14.16 | 1.5 |
| 02/24 | 1,581 | 1,595 | 1,581 | 1,594 | +0.06% | 3,600 | 63億3662万 | -0.75% | 14.14 | 1.5 |
| 02/20 | 1,573 | 1,601 | 1,567 | 1,593 | +1.46% | 3,900 | 63億3265万 | -0.81% | 14.13 | 1.5 |
| 02/19 | 1,565 | 1,576 | 1,565 | 1,570 | +0.32% | 2,300 | 62億4122万 | -2.3% | 13.93 | 1.48 |
| 02/18 | 1,563 | 1,579 | 1,563 | 1,565 | +0.26% | 4,700 | 62億2134万 | -2.67% | 13.88 | 1.47 |
| 02/17 | 1,556 | 1,562 | 1,551 | 1,561 | +0.32% | 3,100 | 62億544万 | -2.98% | 13.85 | 1.47 |
| 02/16 | 1,554 | 1,567 | 1,552 | 1,556 | -0.58% | 4,300 | 61億8556万 | -3.41% | 13.8 | 1.46 |
| 02/13 | 1,558 | 1,569 | 1,553 | 1,565 | +0.13% | 5,800 | 62億2134万 | -2.98% | 13.88 | 1.47 |
| 02/12 | 1,576 | 1,585 | 1,556 | 1,563 | -1.51% | 4,300 | 62億1339万 | -3.16% | 13.87 | 1.47 |
| 02/10 | 1,577 | 1,588 | 1,576 | 1,587 | +0.25% | 3,000 | 63億880万 | -1.79% | 14.08 | 1.49 |
| 02/09 | 1,598 | 1,598 | 1,550 | 1,583 | +0.83% | 13,100 | 62億9289万 | -2.04% | 14.04 | 1.49 |
| 02/06 | 1,582 | 1,582 | 1,570 | 1,570 | -1.2% | 2,800 | 62億4122万 | -2.85% | 13.93 | 1.48 |
| 02/05 | 1,585 | 1,609 | 1,578 | 1,589 | -1.79% | 8,800 | 63億1675万 | -1.73% | 14.1 | 1.49 |
| 02/04 | 1,628 | 1,628 | 1,605 | 1,618 | +1.31% | 2,500 | 64億3203万 | +0.06% | 14.35 | 1.52 |
| 02/03 | 1,602 | 1,606 | 1,553 | 1,597 | -1.42% | 10,500 | 63億4855万 | -1.18% | 14.17 | 1.5 |
| 02/02 | 1,636 | 1,636 | 1,616 | 1,620 | -0.98% | 3,100 | 64億3998万 | +0.25% | 14.37 | 1.52 |
| 01/30 | 1,638 | 1,638 | 1,623 | 1,636 | -0.73% | 2,400 | 65億359万 | +1.3% | 14.51 | 1.54 |
| 01/29 | 1,626 | 1,648 | 1,614 | 1,648 | +1.35% | 7,300 | 65億5129万 | +2.11% | 14.62 | 1.55 |
| 01/28 | 1,640 | 1,648 | 1,625 | 1,626 | -1.28% | 2,000 | 64億6383万 | +0.87% | 14.42 | 1.53 |
| 01/27 | 1,640 | 1,647 | 1,636 | 1,647 | +0.43% | 1,200 | 65億4731万 | +2.3% | 14.61 | 1.55 |
| 01/26 | 1,648 | 1,649 | 1,639 | 1,640 | -0.24% | 8,700 | 65億1949万 | +1.99% | 14.55 | 1.54 |
| 01/23 | 1,630 | 1,644 | 1,630 | 1,644 | +0.92% | 3,800 | 65億3539万 | +2.3% | 14.58 | 1.55 |
| 01/22 | 1,633 | 1,646 | 1,629 | 1,629 | 0% | 5,100 | 64億7576万 | +1.43% | 14.45 | 1.53 |
| 01/21 | 1,637 | 1,637 | 1,629 | 1,629 | -1.33% | 3,000 | 64億7576万 | +1.5% | 14.45 | 1.53 |
| 01/20 | 1,656 | 1,656 | 1,641 | 1,651 | -0.6% | 5,400 | 65億6322万 | +2.99% | 14.65 | 1.55 |
| 01/19 | 1,600 | 1,661 | 1,600 | 1,661 | +3.49% | 14,600 | 66億297万 | +3.75% | 14.73 | 1.56 |
| 01/16 | 1,607 | 1,625 | 1,603 | 1,605 | 0% | 8,900 | 63億8035万 | +0.44% | 14.24 | 1.51 |
| 01/15 | 1,605 | 1,609 | 1,602 | 1,605 | 0% | 7,600 | 63億8035万 | +0.56% | 14.24 | 1.51 |
| 01/14 | 1,605 | 1,609 | 1,600 | 1,605 | +0.25% | 13,800 | 63億8035万 | +0.69% | 14.24 | 1.51 |
| 01/13 | 1,616 | 1,616 | 1,601 | 1,601 | +0.06% | 4,300 | 63億6445万 | +0.69% | 14.2 | 1.5 |
| 01/09 | 1,600 | 1,609 | 1,600 | 1,600 | 0% | 5,100 | 63億6048万 | +0.88% | 14.19 | 1.5 |
| 01/08 | 1,607 | 1,615 | 1,600 | 1,600 | -0.12% | 7,500 | 63億6048万 | +1.14% | 14.19 | 1.5 |
| 01/07 | 1,605 | 1,613 | 1,601 | 1,602 | +0.06% | 3,000 | 63億6843万 | +1.52% | 14.21 | 1.51 |
| 01/06 | 1,606 | 1,619 | 1,595 | 1,601 | +0.63% | 6,900 | 63億6445万 | +1.78% | 14.2 | 1.5 |
| 01/05 | 1,585 | 1,619 | 1,585 | 1,591 | +0.76% | 7,000 | 63億2470万 | +1.4% | 14.11 | 1.5 |
| 2025 | ||||||||||
| 12/30 | 1,582 | 1,594 | 1,577 | 1,579 | -0.69% | 3,700 | 62億7699万 | +0.89% | 14.2 | 1.53 |
| 12/29 | 1,592 | 1,597 | 1,587 | 1,590 | -0.19% | 5,100 | 63億2072万 | +1.86% | 14.3 | 1.55 |
| 12/26 | 1,594 | 1,605 | 1,575 | 1,593 | +0.19% | 4,900 | 63億3265万 | +2.38% | 14.33 | 1.55 |
| 12/25 | 1,614 | 1,614 | 1,587 | 1,590 | -1.49% | 6,000 | 63億2072万 | +2.51% | 14.3 | 1.55 |
| 12/24 | 1,598 | 1,614 | 1,592 | 1,614 | +1.25% | 2,600 | 64億1613万 | +4.4% | 14.52 | 1.57 |
| 12/23 | 1,599 | 1,619 | 1,594 | 1,594 | -0.31% | 3,200 | 63億3662万 | +3.57% | 14.34 | 1.55 |
| 12/22 | 1,606 | 1,616 | 1,591 | 1,599 | -0.12% | 4,700 | 63億5650万 | +4.17% | 14.38 | 1.55 |
| 12/19 | 1,589 | 1,618 | 1,580 | 1,601 | +0.69% | 19,800 | 63億6445万 | +4.64% | 14.4 | 1.56 |
| 12/18 | 1,597 | 1,602 | 1,590 | 1,590 | -0.44% | 2,400 | 63億2072万 | +4.19% | 14.3 | 1.55 |
| 12/17 | 1,601 | 1,615 | 1,597 | 1,597 | -0.99% | 20,500 | 63億4855万 | +5% | 14.36 | 1.55 |
| 12/16 | 1,600 | 1,613 | 1,560 | 1,613 | +0.81% | 15,300 | 64億1215万 | +6.4% | 14.51 | 1.57 |
| 12/15 | 1,635 | 1,641 | 1,591 | 1,600 | -0.62% | 5,600 | 63億6048万 | +5.89% | 14.39 | 1.56 |
| 12/12 | 1,599 | 1,625 | 1,599 | 1,610 | +1.64% | 5,100 | 64億23万 | +6.91% | 14.48 | 1.57 |
| 12/11 | 1,615 | 1,645 | 1,584 | 1,584 | -1% | 12,700 | 62億9687万 | +5.6% | 14.25 | 1.54 |
| 12/10 | 1,587 | 1,630 | 1,587 | 1,600 | +0.95% | 15,300 | 63億6048万 | +6.88% | 14.39 | 1.56 |
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 | 1,130 339,000 4/13 | 530 159,000 1/22 | 226,500 755 4/12 | - | - | +16.09% 2/12 | -18.33% 8/17 |
| 2009年 3月期 | 634 63,400 5/13 | 198 19,830 2/20 | 21,300 213 12/8 | - | - | +16.61% 3/17 | -26.99% 8/21 |
| 2010年 3月期 | 322 32,200 6/16 | 190 19,000 3/11 19,000 2/5 | 27,400 274 7/1 | - | - | +32.24% 4/27 | -12.84% 7/13 |
| 2011年 3月期 | 487 48,700 2/9 | 181 18,080 11/4 | 273,700 2,737 2/9 | 19億3597万 | 7億1873万 | +53.43% 2/9 | -36.59% 3/16 |
| 2012年 3月期 | 325 32,500 3/22 | 230 23,000 11/30 22,990 11/21 | 31,200 312 10/27 | 12億9197万 | 9億1392万 | +11.08% 2/8 | -12.47% 8/11 |
| 2013年 3月期 | 525 52,500 3/22 | 242 24,240 5/18 | 147,200 1,472 10/31 | 20億8703万 | 9億6361万 | +34.5% 2/8 | -10.64% 5/18 |
| 2014年 3月期 | 509 5/8 | 314 6/7 | 146,200 12/17 | 20億2342万 | 12億4824万 | +19.45% 12/17 | -18.92% 6/7 |
| 2015年 3月期 | 627 3/23 | 341 5/23 | 181,500 3/17 | 24億9251万 | 13億5557万 | +21.26% 3/2 | -6.85% 10/14 |
| 2016年 3月期 | 679 6/19 | 425 8/25 | 114,900 5/14 | 26億9922万 | 16億8950万 | +18.94% 5/18 | -17.89% 8/24 |
| 2017年 3月期 | 631 10/26 | 463 9/14 | 316,800 10/26 | 25億841万 | 18億4056万 | +17.13% 10/26 | -11.27% 6/24 |
| 2018年 3月期 | 1,867 11/29 | 500 4/17 | 508,800 11/20 | 74億2188万 | 19億8765万 | +37.81% 11/29 | -17.06% 2/6 |
| 2019年 3月期 | 1,500 4/11 | 633 12/25 | 137,500 8/7 | 59億6295万 | 25億1636万 | +39% 8/8 | -28.51% 12/25 |
| 2020年 3月期 | 1,025 5/8 | 455 3/13 | 39,900 5/9 | 40億7468万 | 18億876万 | +9.36% 7/1 | -31.49% 3/13 |
| 2021年 3月期 | 890 3/23 | 475 4/6 4/3 | 142,600 5/12 | 35億3801万 | 18億8826万 | +23.4% 5/12 | -9.43% 7/9 |
| 2022年 3月期 | 955 4/22 | 700 3/30 3/7 | 97,300 4/21 | 37億9641万 | 27億8271万 | +4.45% 11/10 | -7.32% 8/20 |
| 2023年 3月期 | 904 3/9 2/9 | 696 7/7 7/6 | 68,500 2/9 | 35億9367万 | 27億6680万 | +11.31% 1/17 | -3.3% 4/11 |
| 2024年 3月期 | 1,514 3/4 | 844 4/12 | 220,300 5/19 | 60億1860万 | 33億5515万 | +19.36% 6/19 | -8.71% 4/19 |
| 2025年 3月期 | 1,260 4/1 | 856 8/5 | 53,100 5/9 | 50億887万 | 34億285万 | +7.6% 11/11 | -19.5% 4/7 |
| 2026年 3月期 | 1,661 1/19 | 895 4/7 | 82,400 5/9 | 66億297万 | 35億5789万 | +17.58% 5/12 | -6.41% 4/3 |
| 最新 | 1,400 2026/5/13 | 2,100 | 55億6542万 | -3.05% 1,444 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -57%（0.43倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 206%（3.06倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/05/13 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
181円（2010/11/04） - 674%（7.74倍）
1,400円（5/13）
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。
