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
03/06	1,880	1,985	1,880	1,955	+2.89%	348,200	446億8778万	+1.88%	-	6.22
03/05	1,862	1,940	1,844	1,900	+6.62%	445,000	434億3058万	-1.04%	-	6.04
03/04	1,881	1,941	1,776	1,782	-6.21%	584,100	407億3331万	-7.38%	-	5.67
03/03	1,964	2,005	1,897	1,900	-3.7%	403,400	434億3058万	-1.71%	-	6.04
03/02	1,978	2,025	1,963	1,973	-2.71%	279,700	450億9922万	+1.81%	-	6.27
02/27	1,910	2,028	1,901	2,028	+7.19%	468,900	463億5642万	+4.59%	-	6.45
02/26	1,897	1,921	1,866	1,892	-0.32%	230,000	432億4771万	-2.42%	-	6.01
02/25	1,874	1,979	1,873	1,898	+0.96%	310,200	433億8486万	-2.52%	-	6.03
02/24	1,960	1,960	1,864	1,880	-4.08%	393,000	429億7341万	-4.03%	-	5.98
02/20	2,079	2,100	1,925	1,960	+0.56%	1,334,200	448億207万	-0.31%	-	6.23
02/19	1,999	2,015	1,947	1,949	-1.12%	251,600	445億5063万	-1.07%	-	6.2
02/18	1,912	2,018	1,904	1,971	+1.91%	440,600	450億5351万	+0.05%	-	6.27
02/17	2,030	2,030	1,915	1,934	-2.81%	415,800	442億775万	-1.73%	-	6.15
02/16	1,886	2,098	1,850	1,990	+3.32%	707,500	454億8781万	+1.27%	-	6.33
02/13	1,942	1,955	1,904	1,926	-1.73%	233,300	440億2489万	-1.78%	-	6.12
02/12	1,908	1,960	1,896	1,960	+2.78%	183,800	448億207万	+0.15%	-	6.23
02/10	1,910	1,943	1,902	1,907	+1.01%	203,800	435億9058万	-2.26%	-	6.06
02/09	1,900	1,912	1,870	1,888	+1.51%	239,600	431億5628万	-3.03%	-	6
02/06	1,876	1,881	1,842	1,860	-1.33%	224,400	425億1625万	-4.32%	-	5.91
02/05	1,883	1,920	1,870	1,885	0%	182,400	430億8770万	-3.08%	-	5.99
02/04	1,903	1,911	1,877	1,885	-1.82%	210,600	430億8770万	-2.89%	-	5.99
02/03	1,930	1,940	1,900	1,920	+1%	223,700	438億8774万	-0.93%	-	6.1
02/02	1,903	1,936	1,893	1,901	-0.11%	225,900	434億5343万	-1.6%	-	6.04
01/30	1,915	1,935	1,885	1,903	-1.45%	199,900	434億9915万	-1.3%	-	6.05
01/29	1,972	1,978	1,922	1,931	-2.08%	210,900	441億3918万	+0.36%	-	6.14
01/28	1,991	1,992	1,950	1,972	-1.4%	198,200	450億7637万	+2.65%	-	6.27
01/27	2,003	2,025	1,969	2,000	-0.05%	176,300	457億1640万	+4.33%	-	6.36
01/26	2,005	2,054	2,000	2,001	-1.77%	204,100	457億3925万	+4.33%	-	6.36
01/23	2,008	2,084	2,008	2,037	+1.8%	227,300	465億6215万	+6.2%	-	6.48
01/22	2,051	2,056	1,985	2,001	-1.19%	293,000	457億3925万	+4.11%	-	6.36
01/21	2,001	2,038	1,992	2,025	-3.53%	439,600	462億3115万	+5.52%	-	6.44
01/20	2,196	2,196	2,076	2,099	-4.42%	534,400	479億2058万	+9.44%	-	6.67
01/19	2,095	2,196	2,050	2,196	+6.86%	658,100	501億3511万	+14.55%	-	6.98
01/16	2,083	2,145	2,010	2,055	0%	553,300	469億1606万	+7.14%	-	6.53
01/15	1,960	2,055	1,952	2,055	+5.55%	494,200	469億1606万	+7.25%	-	6.53
01/14	1,933	1,978	1,906	1,947	+0.72%	439,800	444億5039万	+2.1%	-	6.19
01/13	1,888	1,955	1,862	1,933	+4.15%	468,400	441億3077万	+2.28%	-	6.15
01/09	1,900	1,903	1,837	1,856	-1.43%	287,900	423億7285万	-0.91%	-	5.9
01/08	1,844	1,899	1,840	1,883	+3.12%	386,000	429億8926万	+1.13%	-	5.99
01/07	1,820	1,836	1,805	1,826	+0.33%	286,000	416億8794万	-1.46%	-	5.8
01/06	1,813	1,864	1,810	1,820	+0.83%	288,200	415億5096万	-1.57%	-	5.79
01/05	1,810	1,836	1,759	1,805	+0.06%	527,400	412億851万	-2.27%	-	5.74
2025
12/30	1,852	1,873	1,802	1,804	-3.68%	414,400	411億8568万	-2.12%	216.77	5.73
12/29	1,803	1,914	1,799	1,873	+4.46%	607,300	427億6096万	+1.85%	225.06	5.95
12/26	1,809	1,825	1,782	1,793	-1.16%	445,500	409億3454万	-2.18%	215.44	5.69
12/25	1,780	1,845	1,779	1,814	+2.08%	398,200	414億1398万	-0.87%	217.97	5.76
12/24	1,782	1,808	1,758	1,777	-0.45%	376,700	405億6926万	-2.68%	213.52	5.64
12/23	1,801	1,836	1,767	1,785	-1.16%	365,200	407億5190万	-2.14%	214.48	5.67
12/22	1,850	1,887	1,798	1,806	-3.42%	427,500	411億9666万	-0.82%	216.82	5.73
12/19	1,840	1,920	1,813	1,870	+0.05%	469,600	426億5657万	+2.75%	224.51	5.93
12/18	1,994	1,994	1,835	1,869	-7.15%	846,800	426億3375万	+2.81%	224.39	5.93
12/17	2,095	2,114	2,001	2,013	-0.2%	841,600	459億1854万	+10.91%	241.68	6.39
12/16	2,061	2,105	2,006	2,017	-5.44%	810,000	460億978万	+11.87%	242.16	6.4
12/15	2,021	2,212	1,972	2,133	+10.98%	2,864,400	486億5586万	+19.03%	256.08	6.77
12/12	2,205	2,293	1,901	1,922	-4.14%	2,821,000	438億4274万	+8.1%	230.75	6.1
12/11	2,040	2,106	1,968	2,005	-2.48%	1,076,600	457億3605万	+13.02%	240.72	6.36
12/10	2,120	2,148	2,011	2,056	-7.55%	1,832,100	468億9941万	+16.09%	246.84	6.52
12/09	2,098	2,324	2,057	2,224	+10.43%	5,009,600	507億3166万	+26.51%	267.01	7.06
12/08	1,920	2,213	1,844	2,014	+10.48%	8,527,700	459億4135万	+15.81%	241.8	6.39
12/05	1,758	1,860	1,632	1,823	+20.09%	4,465,700	415億8445万	+5.62%	218.87	5.78
12/04	1,498	1,563	1,480	1,518	+0.26%	445,300	346億2709万	-11.9%	182.25	4.82
12/03	1,580	1,580	1,494	1,514	-5.2%	789,500	345億3585万	-12.64%	181.77	4.8
12/02	1,635	1,645	1,596	1,597	-2.62%	522,600	364億2916万	-8.48%	191.73	5.07
12/01	1,722	1,733	1,637	1,640	-4.87%	633,400	374億1004万	-6.39%	196.89	5.2
11/28	1,765	1,786	1,710	1,724	-2.6%	313,200	393億2616万	-1.93%	206.98	5.47
11/27	1,709	1,788	1,709	1,770	+2.67%	344,600	403億7547万	+0.4%	212.5	5.62
11/26	1,694	1,728	1,681	1,724	+1.35%	252,100	393億2616万	-2.27%	206.98	5.47
11/25	1,730	1,730	1,692	1,701	-0.99%	304,300	388億151万	-3.79%	204.22	5.4
11/21	1,693	1,738	1,690	1,718	0%	341,800	391億8929万	-3.1%	206.26	5.45
11/20	1,725	1,749	1,692	1,718	+0.17%	359,600	391億8929万	-3.54%	206.26	5.45
11/19	1,717	1,770	1,651	1,715	-0.35%	688,000	391億2086万	-4.03%	205.9	5.44
11/18	1,800	1,811	1,720	1,721	+0.06%	714,900	392億5773万	-3.75%	206.62	5.46
11/17	1,781	1,782	1,710	1,720	-3.37%	351,800	392億3492万	-3.8%	206.5	5.46
11/14	1,796	1,830	1,763	1,780	-1.39%	301,700	406億358万	-0.5%	213.7	5.65
11/13	1,800	1,840	1,790	1,805	-0.55%	382,200	411億7385万	+0.73%	216.7	5.73
11/12	1,695	1,815	1,692	1,815	+6.64%	618,200	414億196万	+1%	217.91	5.76
11/11	1,750	1,750	1,695	1,702	-2.74%	470,600	388億2432万	-5.55%	204.34	5.4
11/10	1,787	1,820	1,735	1,750	-0.96%	462,900	399億1925万	-2.51%	210.1	5.55
11/07	1,785	1,816	1,722	1,767	-2.75%	790,600	403億703万	-0.79%	212.14	5.61
11/06	1,900	1,914	1,811	1,817	-6.1%	1,136,000	414億4758万	+1.4%	218.15	5.76
11/05	1,805	1,976	1,753	1,935	+11.02%	2,418,200	441億3928万	+6.26%	232.31	6.14
11/04	1,718	1,744	1,689	1,743	+0.58%	441,300	397億5957万	-6.99%	209.26	5.53
10/31	1,717	1,776	1,707	1,733	+1.76%	516,800	395億3146万	-10.21%	208.06	5.23
10/30	1,710	1,740	1,680	1,703	-2.46%	570,700	388億4713万	-14.34%	204.46	5.14
10/29	1,777	1,814	1,733	1,746	-1.41%	428,400	398億2800万	-15%	209.62	5.27
10/28	1,785	1,812	1,765	1,771	-2.64%	348,800	403億9828万	-16.82%	212.62	5.34
10/27	1,755	1,829	1,752	1,819	+3.71%	647,600	414億9320万	-17.51%	218.39	5.49
10/24	1,801	1,803	1,736	1,754	-2.34%	633,400	400億1049万	-22.73%	210.58	5.29
10/23	1,829	1,880	1,788	1,796	-2.97%	615,400	409億6855万	-23.51%	215.62	5.42
10/22	1,818	1,890	1,805	1,851	+3.01%	836,500	422億2316万	-23.73%	222.23	5.58
10/21	1,804	1,839	1,770	1,797	-0.99%	565,400	409億7842万	-28.15%	215.68	5.42
10/20	1,870	1,891	1,746	1,815	-0.82%	960,300	413億8889万	-29.62%	217.84	5.47
10/17	1,908	1,941	1,790	1,830	-5.28%	1,436,100	417億3095万	-31.15%	219.64	5.52
10/16	1,899	1,966	1,860	1,932	+3.93%	1,717,200	440億5694万	-29.33%	231.88	5.83
10/15	1,730	1,916	1,730	1,859	+6.96%	2,060,700	423億9226万	-33.77%	223.12	5.61
10/14	1,717	1,778	1,685	1,738	+0.29%	1,347,000	396億3300万	-39.67%	208.59	5.24
10/10	1,697	1,770	1,681	1,733	+0.46%	1,633,800	395億1898万	-41.37%	207.99	5.23
10/09	1,861	1,863	1,711	1,725	-7.31%	2,497,900	393億3655万	-42.92%	207.03	5.2
10/08	1,913	1,941	1,861	1,861	-4.07%	1,683,300	424億3787万	-39.91%	223.36	5.61
10/07	2,027	2,125	1,801	1,940	+0.62%	9,518,200	442億3937万	-38.72%	232.84	5.85

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2024年 10月期	1,878 10/4	901 8/5	8,640,700 10/4	417億3930万	198億1920万	306億2660万 10/31
2025年 12月期	4,385 6/16	1,207 11/8	21,495,700 10/2	989億6681万	268億2605万	412億3619万 12/30
最新	1,955 2026/3/6		348,200	446億8778万

219A Heartseed

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート