- 2136
- 2026/09/28
- 時価
- 56億円
- PER 予
- 13.05倍
- 2010年以降
- 赤字-22.76倍
（2010-2026年） - PBR
- 1.39倍
- 2010年以降
- 0.56-3.27倍
（2010-2026年） - 配当 予
- 4.97%
- ROE 予
- 10.68%
- ROA 予
- 7.64%
- 資料
- Link
- CSV,JSON
ヒップ（2136）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,427
- 始値
- 1,430
- 高値
- 1,432
- 安値
- 1,420
- 終値 +0.21%
- 1,430
- 出来高 +180%
- 1,400
乖離率
- 株価（5日）
移動平均値 - +0.7%
1,420 - 株価（25日）
移動平均値 - +0.85%
1,418 - 出来高（5日）
移動平均値 - -66.35%
4,160
2026/04/27～2026/09/28
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 | ||||||||||
| 09/28 | 1,430 | 1,432 | 1,420 | 1,430 | +0.21% | 1,400 | - | +0.85% | - | - |
| 09/25 | 1,420 | 1,431 | 1,420 | 1,427 | +0.07% | 500 | - | +0.63% | - | - |
| 09/24 | 1,429 | 1,432 | 1,404 | 1,426 | +0.85% | 2,100 | - | +0.64% | - | - |
| 09/18 | 1,405 | 1,436 | 1,400 | 1,414 | +0.78% | 16,200 | - | -0.14% | - | - |
| 09/17 | 1,405 | 1,409 | 1,403 | 1,403 | -0.07% | 600 | - | -0.92% | - | - |
| 09/16 | 1,412 | 1,412 | 1,400 | 1,404 | -0.57% | 1,900 | - | -0.85% | - | - |
| 09/15 | 1,411 | 1,412 | 1,411 | 1,412 | -1.74% | 200 | - | -0.28% | - | - |
| 09/14 | 1,410 | 1,440 | 1,410 | 1,437 | +2.35% | 400 | - | +1.48% | - | - |
| 09/11 | 1,405 | 1,417 | 1,403 | 1,404 | -0.35% | 800 | - | -0.78% | - | - |
| 09/10 | 1,409 | 1,409 | 1,409 | 1,409 | -0.77% | 300 | - | -0.49% | - | - |
| 09/09 | 1,410 | 1,420 | 1,408 | 1,420 | +0.71% | 400 | - | +0.14% | - | - |
| 09/08 | 1,414 | 1,414 | 1,405 | 1,410 | -1.47% | 800 | - | -0.63% | - | - |
| 09/07 | 1,439 | 1,439 | 1,414 | 1,431 | -0.28% | 600 | - | +0.77% | - | - |
| 09/04 | 1,417 | 1,435 | 1,409 | 1,435 | +2.14% | 1,400 | - | +0.99% | - | - |
| 09/03 | 1,406 | 1,435 | 1,405 | 1,405 | -0.14% | 1,700 | - | -1.13% | - | - |
| 09/02 | 1,420 | 1,420 | 1,407 | 1,407 | -0.92% | 1,400 | - | -1.05% | - | - |
| 09/01 | 1,416 | 1,430 | 1,416 | 1,420 | +0.64% | 1,200 | - | -0.28% | - | - |
| 08/31 | 1,421 | 1,421 | 1,411 | 1,411 | -1.33% | 1,300 | - | -0.98% | - | - |
| 08/28 | 1,435 | 1,440 | 1,420 | 1,430 | 0% | 1,400 | - | +0.21% | - | - |
| 08/27 | 1,427 | 1,430 | 1,420 | 1,430 | +0.14% | 1,600 | - | +0.07% | - | - |
| 08/26 | 1,425 | 1,428 | 1,402 | 1,428 | +0.63% | 2,500 | - | -0.14% | - | - |
| 08/25 | 1,420 | 1,420 | 1,401 | 1,419 | -0.07% | 1,900 | - | -0.84% | - | - |
| 08/24 | 1,410 | 1,420 | 1,408 | 1,420 | +0.07% | 600 | - | -0.84% | - | - |
| 08/21 | 1,411 | 1,419 | 1,405 | 1,419 | +0.57% | 900 | - | -0.98% | - | - |
| 08/20 | 1,410 | 1,411 | 1,410 | 1,411 | +0.07% | 600 | - | -1.67% | - | - |
| 08/19 | 1,409 | 1,410 | 1,409 | 1,410 | +0.14% | 300 | - | -1.88% | - | - |
| 08/18 | 1,408 | 1,415 | 1,408 | 1,408 | 0% | 900 | - | -2.15% | - | - |
| 08/17 | 1,410 | 1,413 | 1,408 | 1,408 | -0.21% | 1,800 | - | -2.49% | - | - |
| 08/14 | 1,408 | 1,415 | 1,408 | 1,411 | +0.21% | 800 | - | -2.62% | - | - |
| 08/13 | 1,402 | 1,412 | 1,401 | 1,408 | +0.21% | 2,200 | - | -3.1% | - | - |
| 08/12 | 1,404 | 1,405 | 1,401 | 1,405 | -0.35% | 1,400 | - | -3.7% | - | - |
| 08/10 | 1,411 | 1,411 | 1,410 | 1,410 | 0% | 500 | - | -3.69% | - | - |
| 08/07 | 1,407 | 1,418 | 1,407 | 1,410 | -0.91% | 500 | - | -3.95% | - | - |
| 08/06 | 1,412 | 1,423 | 1,401 | 1,423 | -2.53% | 5,500 | - | -3.33% | - | - |
| 08/05 | 1,422 | 1,460 | 1,422 | 1,460 | +1.74% | 1,000 | - | -0.95% | - | - |
| 08/04 | 1,455 | 1,455 | 1,423 | 1,435 | -1.37% | 1,800 | - | -2.58% | - | - |
| 08/03 | 1,453 | 1,455 | 1,453 | 1,455 | +0.76% | 800 | - | -1.22% | - | - |
| 07/31 | 1,431 | 1,444 | 1,431 | 1,444 | +0.98% | 400 | - | -1.84% | - | - |
| 07/30 | 1,430 | 1,450 | 1,427 | 1,430 | 0% | 1,300 | - | -2.59% | - | - |
| 07/29 | 1,435 | 1,435 | 1,430 | 1,430 | -1.72% | 700 | - | -2.52% | - | - |
| 07/27 | 1,456 | 1,456 | 1,431 | 1,455 | -0.07% | 1,100 | - | -0.61% | - | - |
| 07/24 | 1,460 | 1,460 | 1,440 | 1,456 | -0.75% | 1,100 | - | -0.27% | - | - |
| 07/23 | 1,468 | 1,468 | 1,454 | 1,467 | 0% | 600 | - | +0.62% | - | - |
| 07/22 | 1,453 | 1,467 | 1,453 | 1,467 | +0.96% | 800 | - | +0.82% | - | - |
| 07/21 | 1,453 | 1,465 | 1,453 | 1,453 | +0.21% | 1,000 | - | +0.14% | - | - |
| 07/17 | 1,455 | 1,455 | 1,440 | 1,450 | -0.34% | 1,400 | - | +0.07% | - | - |
| 07/16 | 1,443 | 1,455 | 1,443 | 1,455 | +0.34% | 300 | - | +0.62% | - | - |
| 07/15 | 1,445 | 1,455 | 1,442 | 1,450 | -1.16% | 700 | - | +0.49% | - | - |
| 07/14 | 1,446 | 1,467 | 1,446 | 1,467 | +0.96% | 800 | - | +1.8% | - | - |
| 07/13 | 1,470 | 1,499 | 1,453 | 1,453 | -1.16% | 600 | - | +0.9% | - | - |
| 07/10 | 1,513 | 1,513 | 1,460 | 1,470 | -3.8% | 1,100 | - | +2.23% | - | - |
| 07/08 | 1,516 | 1,530 | 1,505 | 1,528 | -0.13% | 1,200 | - | +6.56% | - | - |
| 07/07 | 1,529 | 1,530 | 1,529 | 1,530 | +0.66% | 200 | - | +7.22% | - | - |
| 07/06 | 1,545 | 1,555 | 1,520 | 1,520 | -1.62% | 500 | - | +7.04% | - | - |
| 07/03 | 1,539 | 1,554 | 1,539 | 1,545 | +0.72% | 600 | - | +9.19% | - | - |
| 07/02 | 1,511 | 1,534 | 1,511 | 1,534 | +1.05% | 300 | - | +8.87% | - | - |
| 07/01 | 1,518 | 1,530 | 1,504 | 1,518 | +0.2% | 2,000 | - | +8.12% | - | - |
| 06/30 | 1,524 | 1,524 | 1,475 | 1,515 | +4.34% | 14,400 | - | +8.29% | - | - |
| 06/29 | 1,449 | 1,452 | 1,449 | 1,452 | +0.14% | 2,200 | - | +4.09% | - | - |
| 06/26 | 1,420 | 1,450 | 1,411 | 1,450 | +2.11% | 2,900 | - | +4.02% | - | - |
| 06/25 | 1,418 | 1,420 | 1,416 | 1,420 | +0.71% | 800 | - | +2.01% | - | - |
| 06/24 | 1,381 | 1,410 | 1,381 | 1,410 | +2.17% | 1,800 | - | +1.37% | - | - |
| 06/23 | 1,380 | 1,390 | 1,366 | 1,380 | -0.72% | 2,800 | - | -0.72% | - | - |
| 06/22 | 1,368 | 1,390 | 1,368 | 1,390 | +1.61% | 1,500 | - | -0.14% | - | - |
| 06/19 | 1,382 | 1,382 | 1,359 | 1,368 | +1.03% | 1,700 | - | -1.79% | - | - |
| 06/18 | 1,373 | 1,400 | 1,350 | 1,354 | -3.01% | 9,100 | - | -2.87% | - | - |
| 06/17 | 1,398 | 1,398 | 1,368 | 1,396 | -0.07% | 300 | - | 0% | - | - |
| 06/16 | 1,362 | 1,400 | 1,362 | 1,397 | +2.27% | 2,400 | - | +0.07% | - | - |
| 06/15 | 1,397 | 1,398 | 1,366 | 1,366 | -2.22% | 2,300 | - | -2.15% | - | - |
| 06/12 | 1,361 | 1,397 | 1,361 | 1,397 | +0.5% | 700 | - | 0% | - | - |
| 06/11 | 1,361 | 1,390 | 1,361 | 1,390 | +1.02% | 500 | - | -0.5% | - | - |
| 06/10 | 1,400 | 1,400 | 1,372 | 1,376 | -1.71% | 700 | - | -1.57% | - | - |
| 06/09 | 1,429 | 1,429 | 1,383 | 1,400 | -2.03% | 1,200 | - | 0% | - | - |
| 06/08 | 1,416 | 1,429 | 1,401 | 1,429 | +0.92% | 1,700 | - | +2% | - | - |
| 06/05 | 1,375 | 1,417 | 1,375 | 1,416 | +2.98% | 3,400 | - | +1% | - | - |
| 06/04 | 1,352 | 1,380 | 1,351 | 1,375 | +1.63% | 4,900 | - | -2% | - | - |
| 06/03 | 1,355 | 1,378 | 1,353 | 1,353 | +0.15% | 2,300 | - | -3.77% | - | - |
| 06/02 | 1,380 | 1,380 | 1,340 | 1,351 | -2.67% | 1,800 | - | -4.18% | - | - |
| 06/01 | 1,400 | 1,400 | 1,385 | 1,388 | -1.07% | 1,700 | - | -1.84% | - | - |
| 05/29 | 1,402 | 1,403 | 1,398 | 1,403 | +0.07% | 600 | - | -0.99% | - | - |
| 05/28 | 1,404 | 1,404 | 1,397 | 1,402 | +0.43% | 600 | - | -1.2% | - | - |
| 05/27 | 1,419 | 1,419 | 1,396 | 1,396 | -1.62% | 1,500 | - | -1.76% | - | - |
| 05/26 | 1,414 | 1,419 | 1,396 | 1,419 | +0.35% | 1,100 | - | -0.35% | - | - |
| 05/25 | 1,400 | 1,437 | 1,400 | 1,414 | +1% | 3,200 | - | -0.77% | - | - |
| 05/22 | 1,395 | 1,400 | 1,393 | 1,400 | +0.36% | 1,100 | - | -1.89% | - | - |
| 05/21 | 1,397 | 1,399 | 1,395 | 1,395 | -0.57% | 600 | - | -2.45% | - | - |
| 05/20 | 1,418 | 1,418 | 1,400 | 1,403 | -1.06% | 800 | - | -2.09% | - | - |
| 05/19 | 1,398 | 1,418 | 1,390 | 1,418 | +0.57% | 2,300 | - | -1.25% | - | - |
| 05/18 | 1,413 | 1,417 | 1,394 | 1,410 | +0.86% | 1,100 | - | -1.88% | - | - |
| 05/15 | 1,400 | 1,419 | 1,398 | 1,398 | -0.14% | 2,600 | - | -2.92% | - | - |
| 05/14 | 1,415 | 1,415 | 1,400 | 1,400 | 0% | 2,000 | - | -2.91% | - | - |
| 05/13 | 1,378 | 1,419 | 1,376 | 1,400 | +0.72% | 2,100 | - | -3.05% | - | - |
| 05/12 | 1,394 | 1,414 | 1,390 | 1,390 | -0.79% | 8,300 | - | -3.94% | - | - |
| 05/11 | 1,404 | 1,435 | 1,401 | 1,401 | -0.14% | 5,600 | - | -3.38% | - | - |
| 05/08 | 1,406 | 1,432 | 1,400 | 1,403 | -1.2% | 4,800 | - | -3.51% | - | - |
| 05/07 | 1,417 | 1,447 | 1,403 | 1,420 | +0.28% | 3,900 | - | -2.47% | - | - |
| 05/01 | 1,419 | 1,446 | 1,414 | 1,416 | -0.91% | 2,100 | - | -3.21% | - | - |
| 04/30 | 1,439 | 1,439 | 1,429 | 1,429 | -0.76% | 400 | - | -2.79% | - | - |
| 04/28 | 1,454 | 1,454 | 1,439 | 1,440 | -0.96% | 1,500 | - | -2.44% | - | - |
| 04/27 | 1,454 | 1,454 | 1,408 | 1,454 | 0% | 2,300 | - | -1.82% | - | - |
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 | 1,430 2026/9/28 | 1,400 | 56億8467万 | +0.85% 1,418 | |||
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）
- 2026/09/28 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
181円（2010/11/04） - 691%（7.91倍）
1,430円（9/28）
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。
