Heartseed（219A）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,603
- 始値
- 1,592
- 高値
- 1,617
- 安値
- 1,542
- 終値 -3.81%
- 1,542
- 出来高 -20.04%
- 177,900
乖離率
- 株価（5日）
移動平均値 - -3.38%
1,596 - 株価（25日）
移動平均値 - -10.92%
1,731 - 出来高（5日）
移動平均値 - -18.8%
219,080
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,592 | 1,617 | 1,542 | 1,542 | -3.81% | 177,900 | 352億4734万 | -10.92% | - | 4.93 |
| 05/28 | 1,600 | 1,626 | 1,565 | 1,603 | +0.19% | 222,500 | 366億4169万 | -8.08% | - | 5.13 |
| 05/27 | 1,611 | 1,619 | 1,579 | 1,600 | -0.74% | 187,100 | 365億7312万 | -8.94% | - | 5.12 |
| 05/26 | 1,582 | 1,661 | 1,578 | 1,612 | -0.62% | 319,600 | 368億4741万 | -8.93% | - | 5.16 |
| 05/25 | 1,637 | 1,637 | 1,588 | 1,622 | 0% | 188,300 | 370億7600万 | -9.03% | - | 5.19 |
| 05/22 | 1,560 | 1,637 | 1,560 | 1,622 | +4.98% | 215,800 | 370億7600万 | -9.54% | - | 5.19 |
| 05/21 | 1,540 | 1,567 | 1,515 | 1,545 | +1.44% | 273,700 | 353億1591万 | -14.31% | - | 4.94 |
| 05/20 | 1,614 | 1,617 | 1,487 | 1,523 | -6.62% | 454,200 | 348億1303万 | -16.23% | - | 4.87 |
| 05/19 | 1,625 | 1,683 | 1,621 | 1,631 | +1.37% | 255,500 | 372億8172万 | -11.07% | - | 5.22 |
| 05/18 | 1,760 | 1,760 | 1,567 | 1,609 | -9.76% | 735,800 | 367億7884万 | -12.89% | - | 5.15 |
| 05/15 | 1,750 | 1,803 | 1,747 | 1,783 | +1.31% | 157,400 | 407億5617万 | -3.88% | - | 5.71 |
| 05/14 | 1,865 | 1,865 | 1,749 | 1,760 | -5.63% | 232,500 | 402億3043万 | -5.22% | - | 5.63 |
| 05/13 | 1,822 | 1,917 | 1,806 | 1,865 | +2.42% | 216,200 | 426億3054万 | +0.32% | - | 5.97 |
| 05/12 | 1,841 | 1,862 | 1,817 | 1,821 | -1.41% | 148,000 | 416億2478万 | -1.94% | - | 5.83 |
| 05/11 | 1,828 | 1,849 | 1,810 | 1,847 | +2.21% | 136,200 | 422億1909万 | -0.59% | - | 5.91 |
| 05/08 | 1,787 | 1,807 | 1,773 | 1,807 | +0.39% | 111,500 | 413億476万 | -2.54% | - | 5.78 |
| 05/07 | 1,819 | 1,831 | 1,793 | 1,800 | -0.22% | 123,100 | 411億4476万 | -2.76% | - | 5.76 |
| 05/01 | 1,775 | 1,822 | 1,761 | 1,804 | +1.52% | 161,600 | 412億3619万 | -2.54% | - | 5.77 |
| 04/30 | 1,801 | 1,810 | 1,767 | 1,777 | -3.06% | 143,400 | 406億1902万 | -3.84% | - | 5.69 |
| 04/28 | 1,808 | 1,833 | 1,803 | 1,833 | +0.88% | 142,400 | 418億9908万 | -0.81% | - | 5.87 |
| 04/27 | 1,833 | 1,833 | 1,808 | 1,817 | -1.3% | 100,300 | 415億3334万 | -1.41% | - | 5.81 |
| 04/24 | 1,835 | 1,859 | 1,801 | 1,841 | -0.81% | 169,100 | 420億8194万 | +0.22% | - | 5.89 |
| 04/23 | 1,866 | 1,875 | 1,831 | 1,856 | -0.38% | 130,700 | 424億2481万 | +1.14% | - | 5.94 |
| 04/22 | 1,883 | 1,901 | 1,851 | 1,863 | -1.06% | 133,100 | 425億8482万 | +1.53% | - | 5.96 |
| 04/21 | 1,887 | 1,910 | 1,851 | 1,883 | +0.16% | 154,800 | 430億4199万 | +2.62% | - | 6.03 |
| 04/20 | 1,905 | 1,919 | 1,876 | 1,880 | -2.34% | 199,200 | 429億7341万 | +2.56% | - | 6.02 |
| 04/17 | 1,932 | 1,947 | 1,907 | 1,925 | -0.47% | 130,600 | 440億203万 | +5.02% | - | 6.16 |
| 04/16 | 1,918 | 1,965 | 1,905 | 1,934 | +0.57% | 227,800 | 442億775万 | +5.57% | - | 6.19 |
| 04/15 | 1,892 | 1,930 | 1,891 | 1,923 | +2.56% | 122,500 | 439億5631万 | +4.74% | - | 6.15 |
| 04/14 | 1,920 | 1,923 | 1,857 | 1,875 | -0.27% | 157,000 | 428億5912万 | +2.01% | - | 6 |
| 04/13 | 1,890 | 1,920 | 1,875 | 1,880 | -2.24% | 126,200 | 429億7341万 | +2.29% | - | 6.02 |
| 04/10 | 1,945 | 1,980 | 1,902 | 1,923 | 0% | 178,300 | 439億5631万 | +4.45% | - | 6.15 |
| 04/09 | 1,931 | 2,002 | 1,914 | 1,923 | -0.93% | 288,500 | 439億5631万 | +4.51% | - | 6.15 |
| 04/08 | 1,876 | 1,953 | 1,868 | 1,941 | +6.3% | 387,700 | 443億6776万 | +5.78% | - | 6.21 |
| 04/07 | 1,806 | 1,865 | 1,798 | 1,826 | +0.94% | 194,600 | 417億3907万 | -0.38% | - | 5.84 |
| 04/06 | 1,801 | 1,840 | 1,798 | 1,809 | -0.5% | 120,800 | 413億5048万 | -1.63% | - | 5.79 |
| 04/03 | 1,825 | 1,836 | 1,792 | 1,818 | -0.11% | 121,300 | 415億5620万 | -1.62% | - | 5.82 |
| 04/02 | 1,851 | 1,893 | 1,802 | 1,820 | -1.99% | 302,700 | 416億192万 | -1.67% | - | 5.82 |
| 04/01 | 1,791 | 1,858 | 1,763 | 1,857 | +7.34% | 350,800 | 424億4767万 | +0.16% | - | 5.94 |
| 03/31 | 1,743 | 1,761 | 1,710 | 1,730 | -0.8% | 184,800 | 395億4468万 | -6.74% | - | 5.54 |
| 03/30 | 1,707 | 1,761 | 1,686 | 1,744 | -2.95% | 266,700 | 398億6470万 | -6.44% | - | 5.58 |
| 03/27 | 1,714 | 1,805 | 1,714 | 1,797 | +4.42% | 244,500 | 410億7618万 | -4.01% | - | 5.75 |
| 03/26 | 1,772 | 1,776 | 1,700 | 1,721 | -2.88% | 215,100 | 393億3896万 | -8.41% | - | 5.51 |
| 03/25 | 1,742 | 1,793 | 1,734 | 1,772 | +3.44% | 327,500 | 405億473万 | -6.14% | - | 5.67 |
| 03/24 | 1,741 | 1,761 | 1,661 | 1,713 | +3.13% | 353,400 | 391億5609万 | -9.65% | - | 5.48 |
| 03/23 | 1,712 | 1,743 | 1,661 | 1,661 | -7.31% | 594,900 | 379億6747万 | -12.81% | - | 5.32 |
| 03/19 | 1,827 | 1,851 | 1,780 | 1,792 | -3.66% | 458,300 | 409億6189万 | -6.52% | - | 5.73 |
| 03/18 | 1,880 | 1,902 | 1,855 | 1,860 | +0.05% | 241,800 | 425億1625万 | -3.18% | - | 5.95 |
| 03/17 | 1,931 | 1,931 | 1,853 | 1,859 | +0.6% | 309,000 | 424億9339万 | -3.33% | - | 5.95 |
| 03/16 | 1,870 | 1,880 | 1,814 | 1,848 | -1.28% | 302,000 | 422億4195万 | -3.9% | - | 5.91 |
| 03/13 | 1,860 | 1,894 | 1,852 | 1,872 | -1.84% | 271,100 | 427億9055万 | -2.7% | - | 5.99 |
| 03/12 | 1,986 | 1,992 | 1,884 | 1,907 | -5.55% | 440,100 | 435億9058万 | -0.94% | - | 6.1 |
| 03/11 | 2,009 | 2,049 | 1,986 | 2,019 | +1.66% | 389,000 | 461億5070万 | +4.88% | - | 6.46 |
| 03/10 | 1,919 | 2,026 | 1,897 | 1,986 | +5.69% | 476,800 | 453億9638万 | +3.44% | - | 6.36 |
| 03/09 | 1,880 | 1,931 | 1,823 | 1,879 | -3.89% | 526,600 | 429億5055万 | -1.98% | - | 6.01 |
| 03/06 | 1,880 | 1,985 | 1,880 | 1,955 | +2.89% | 348,200 | 446億8778万 | +1.88% | - | 6.26 |
| 03/05 | 1,862 | 1,940 | 1,844 | 1,900 | +6.62% | 445,000 | 434億3058万 | -1.04% | - | 6.08 |
| 03/04 | 1,881 | 1,941 | 1,776 | 1,782 | -6.21% | 584,100 | 407億3331万 | -7.38% | - | 5.7 |
| 03/03 | 1,964 | 2,005 | 1,897 | 1,900 | -3.7% | 403,400 | 434億3058万 | -1.71% | - | 6.08 |
| 03/02 | 1,978 | 2,025 | 1,963 | 1,973 | -2.71% | 279,700 | 450億9922万 | +1.81% | - | 6.31 |
| 02/27 | 1,910 | 2,028 | 1,901 | 2,028 | +7.19% | 468,900 | 463億5642万 | +4.59% | - | 6.49 |
| 02/26 | 1,897 | 1,921 | 1,866 | 1,892 | -0.32% | 230,000 | 432億4771万 | -2.42% | - | 6.05 |
| 02/25 | 1,874 | 1,979 | 1,873 | 1,898 | +0.96% | 310,200 | 433億8486万 | -2.52% | - | 6.07 |
| 02/24 | 1,960 | 1,960 | 1,864 | 1,880 | -4.08% | 393,000 | 429億7341万 | -4.03% | - | 6.02 |
| 02/20 | 2,079 | 2,100 | 1,925 | 1,960 | +0.56% | 1,334,200 | 448億207万 | -0.31% | - | 6.27 |
| 02/19 | 1,999 | 2,015 | 1,947 | 1,949 | -1.12% | 251,600 | 445億5063万 | -1.07% | - | 6.24 |
| 02/18 | 1,912 | 2,018 | 1,904 | 1,971 | +1.91% | 440,600 | 450億5351万 | +0.05% | - | 6.31 |
| 02/17 | 2,030 | 2,030 | 1,915 | 1,934 | -2.81% | 415,800 | 442億775万 | -1.73% | - | 6.19 |
| 02/16 | 1,886 | 2,098 | 1,850 | 1,990 | +3.32% | 707,500 | 454億8781万 | +1.27% | - | 6.37 |
| 02/13 | 1,942 | 1,955 | 1,904 | 1,926 | -1.73% | 233,300 | 440億2489万 | -1.78% | - | 6.16 |
| 02/12 | 1,908 | 1,960 | 1,896 | 1,960 | +2.78% | 183,800 | 448億207万 | +0.15% | - | 6.27 |
| 02/10 | 1,910 | 1,943 | 1,902 | 1,907 | +1.01% | 203,800 | 435億9058万 | -2.26% | - | 6.1 |
| 02/09 | 1,900 | 1,912 | 1,870 | 1,888 | +1.51% | 239,600 | 431億5628万 | -3.03% | - | 6.04 |
| 02/06 | 1,876 | 1,881 | 1,842 | 1,860 | -1.33% | 224,400 | 425億1625万 | -4.32% | - | 5.95 |
| 02/05 | 1,883 | 1,920 | 1,870 | 1,885 | 0% | 182,400 | 430億8770万 | -3.08% | - | 6.03 |
| 02/04 | 1,903 | 1,911 | 1,877 | 1,885 | -1.82% | 210,600 | 430億8770万 | -2.89% | - | 6.03 |
| 02/03 | 1,930 | 1,940 | 1,900 | 1,920 | +1% | 223,700 | 438億8774万 | -0.93% | - | 6.14 |
| 02/02 | 1,903 | 1,936 | 1,893 | 1,901 | -0.11% | 225,900 | 434億5343万 | -1.6% | - | 6.08 |
| 01/30 | 1,915 | 1,935 | 1,885 | 1,903 | -1.45% | 199,900 | 434億9915万 | -1.3% | - | 6.09 |
| 01/29 | 1,972 | 1,978 | 1,922 | 1,931 | -2.08% | 210,900 | 441億3918万 | +0.36% | - | 6.18 |
| 01/28 | 1,991 | 1,992 | 1,950 | 1,972 | -1.4% | 198,200 | 450億7637万 | +2.65% | - | 6.31 |
| 01/27 | 2,003 | 2,025 | 1,969 | 2,000 | -0.05% | 176,300 | 457億1640万 | +4.33% | - | 6.4 |
| 01/26 | 2,005 | 2,054 | 2,000 | 2,001 | -1.77% | 204,100 | 457億3925万 | +4.33% | - | 6.4 |
| 01/23 | 2,008 | 2,084 | 2,008 | 2,037 | +1.8% | 227,300 | 465億6215万 | +6.2% | - | 6.52 |
| 01/22 | 2,051 | 2,056 | 1,985 | 2,001 | -1.19% | 293,000 | 457億3925万 | +4.11% | - | 6.4 |
| 01/21 | 2,001 | 2,038 | 1,992 | 2,025 | -3.53% | 439,600 | 462億3115万 | +5.52% | - | 6.47 |
| 01/20 | 2,196 | 2,196 | 2,076 | 2,099 | -4.42% | 534,400 | 479億2058万 | +9.44% | - | 6.71 |
| 01/19 | 2,095 | 2,196 | 2,050 | 2,196 | +6.86% | 658,100 | 501億3511万 | +14.55% | - | 7.02 |
| 01/16 | 2,083 | 2,145 | 2,010 | 2,055 | 0% | 553,300 | 469億1606万 | +7.14% | - | 6.57 |
| 01/15 | 1,960 | 2,055 | 1,952 | 2,055 | +5.55% | 494,200 | 469億1606万 | +7.25% | - | 6.57 |
| 01/14 | 1,933 | 1,978 | 1,906 | 1,947 | +0.72% | 439,800 | 444億5039万 | +2.1% | - | 6.22 |
| 01/13 | 1,888 | 1,955 | 1,862 | 1,933 | +4.15% | 468,400 | 441億3077万 | +2.28% | - | 6.18 |
| 01/09 | 1,900 | 1,903 | 1,837 | 1,856 | -1.43% | 287,900 | 423億7285万 | -0.91% | - | 5.93 |
| 01/08 | 1,844 | 1,899 | 1,840 | 1,883 | +3.12% | 386,000 | 429億8926万 | +1.13% | - | 6.02 |
| 01/07 | 1,820 | 1,836 | 1,805 | 1,826 | +0.33% | 286,000 | 416億8794万 | -1.46% | - | 5.84 |
| 01/06 | 1,813 | 1,864 | 1,810 | 1,820 | +0.83% | 288,200 | 415億5096万 | -1.57% | - | 5.82 |
| 01/05 | 1,810 | 1,836 | 1,759 | 1,805 | +0.06% | 527,400 | 412億851万 | -2.27% | - | 5.77 |
| 2025 | ||||||||||
| 12/30 | 1,852 | 1,873 | 1,802 | 1,804 | -3.68% | 414,400 | 411億8568万 | -2.12% | 216.08 | 5.73 |
| 12/29 | 1,803 | 1,914 | 1,799 | 1,873 | +4.46% | 607,300 | 427億6096万 | +1.85% | 224.34 | 5.95 |
| 12/26 | 1,809 | 1,825 | 1,782 | 1,793 | -1.16% | 445,500 | 409億3454万 | -2.18% | 214.76 | 5.69 |
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 | |
| 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 | +14.89% 10/3 | -18.39% 10/25 |
| 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 | +78.7% 12/17 | -58.56% 10/2 |
| 最新 | 1,542 2026/5/29 | 177,900 | 352億4734万 | -10.92% 1,731 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -37%（0.63倍）
- 2026/05/29 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
901円（2024/08/05） - 71%（1.71倍）
1,542円（5/29）
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。
