Heartseed（219A）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,721
- 始値
- 1,714
- 高値
- 1,805
- 安値
- 1,714
- 終値 +4.42%
- 1,797
- 出来高 +13.67%
- 244,500
乖離率
- 株価（5日）
移動平均値 - +3.69%
1,733 - 株価（25日）
移動平均値 - -4.01%
1,872 - 出来高（5日）
移動平均値 - -29.56%
347,080
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,714 | 1,805 | 1,714 | 1,797 | +4.42% | 244,500 | 410億7618万 | -4.01% | - | 5.71 |
| 03/26 | 1,772 | 1,776 | 1,700 | 1,721 | -2.88% | 215,100 | 393億3896万 | -8.41% | - | 5.47 |
| 03/25 | 1,742 | 1,793 | 1,734 | 1,772 | +3.44% | 327,500 | 405億473万 | -6.14% | - | 5.63 |
| 03/24 | 1,741 | 1,761 | 1,661 | 1,713 | +3.13% | 353,400 | 391億5609万 | -9.65% | - | 5.45 |
| 03/23 | 1,712 | 1,743 | 1,661 | 1,661 | -7.31% | 594,900 | 379億6747万 | -12.81% | - | 5.28 |
| 03/19 | 1,827 | 1,851 | 1,780 | 1,792 | -3.66% | 458,300 | 409億6189万 | -6.52% | - | 5.7 |
| 03/18 | 1,880 | 1,902 | 1,855 | 1,860 | +0.05% | 241,800 | 425億1625万 | -3.18% | - | 5.91 |
| 03/17 | 1,931 | 1,931 | 1,853 | 1,859 | +0.6% | 309,000 | 424億9339万 | -3.33% | - | 5.91 |
| 03/16 | 1,870 | 1,880 | 1,814 | 1,848 | -1.28% | 302,000 | 422億4195万 | -3.9% | - | 5.87 |
| 03/13 | 1,860 | 1,894 | 1,852 | 1,872 | -1.84% | 271,100 | 427億9055万 | -2.7% | - | 5.95 |
| 03/12 | 1,986 | 1,992 | 1,884 | 1,907 | -5.55% | 440,100 | 435億9058万 | -0.94% | - | 6.06 |
| 03/11 | 2,009 | 2,049 | 1,986 | 2,019 | +1.66% | 389,000 | 461億5070万 | +4.88% | - | 6.42 |
| 03/10 | 1,919 | 2,026 | 1,897 | 1,986 | +5.69% | 476,800 | 453億9638万 | +3.44% | - | 6.31 |
| 03/09 | 1,880 | 1,931 | 1,823 | 1,879 | -3.89% | 526,600 | 429億5055万 | -1.98% | - | 5.97 |
| 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% | 216.08 | 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 |
| 12/25 | 1,780 | 1,845 | 1,779 | 1,814 | +2.08% | 398,200 | 414億1398万 | -0.87% | 217.27 | 5.76 |
| 12/24 | 1,782 | 1,808 | 1,758 | 1,777 | -0.45% | 376,700 | 405億6926万 | -2.68% | 212.84 | 5.64 |
| 12/23 | 1,801 | 1,836 | 1,767 | 1,785 | -1.16% | 365,200 | 407億5190万 | -2.14% | 213.8 | 5.67 |
| 12/22 | 1,850 | 1,887 | 1,798 | 1,806 | -3.42% | 427,500 | 411億9666万 | -0.82% | 216.13 | 5.73 |
| 12/19 | 1,840 | 1,920 | 1,813 | 1,870 | +0.05% | 469,600 | 426億5657万 | +2.75% | 223.79 | 5.93 |
| 12/18 | 1,994 | 1,994 | 1,835 | 1,869 | -7.15% | 846,800 | 426億3375万 | +2.81% | 223.67 | 5.93 |
| 12/17 | 2,095 | 2,114 | 2,001 | 2,013 | -0.2% | 841,600 | 459億1854万 | +10.91% | 240.91 | 6.39 |
| 12/16 | 2,061 | 2,105 | 2,006 | 2,017 | -5.44% | 810,000 | 460億978万 | +11.87% | 241.38 | 6.4 |
| 12/15 | 2,021 | 2,212 | 1,972 | 2,133 | +10.98% | 2,864,400 | 486億5586万 | +19.03% | 255.27 | 6.77 |
| 12/12 | 2,205 | 2,293 | 1,901 | 1,922 | -4.14% | 2,821,000 | 438億4274万 | +8.1% | 230.02 | 6.1 |
| 12/11 | 2,040 | 2,106 | 1,968 | 2,005 | -2.48% | 1,076,600 | 457億3605万 | +13.02% | 239.95 | 6.36 |
| 12/10 | 2,120 | 2,148 | 2,011 | 2,056 | -7.55% | 1,832,100 | 468億9941万 | +16.09% | 246.05 | 6.52 |
| 12/09 | 2,098 | 2,324 | 2,057 | 2,224 | +10.43% | 5,009,600 | 507億3166万 | +26.51% | 266.16 | 7.06 |
| 12/08 | 1,920 | 2,213 | 1,844 | 2,014 | +10.48% | 8,527,700 | 459億4135万 | +15.81% | 241.03 | 6.39 |
| 12/05 | 1,758 | 1,860 | 1,632 | 1,823 | +20.09% | 4,465,700 | 415億8445万 | +5.62% | 218.17 | 5.78 |
| 12/04 | 1,498 | 1,563 | 1,480 | 1,518 | +0.26% | 445,300 | 346億2709万 | -11.9% | 181.67 | 4.82 |
| 12/03 | 1,580 | 1,580 | 1,494 | 1,514 | -5.2% | 789,500 | 345億3585万 | -12.64% | 181.19 | 4.8 |
| 12/02 | 1,635 | 1,645 | 1,596 | 1,597 | -2.62% | 522,600 | 364億2916万 | -8.48% | 191.12 | 5.07 |
| 12/01 | 1,722 | 1,733 | 1,637 | 1,640 | -4.87% | 633,400 | 374億1004万 | -6.39% | 196.27 | 5.2 |
| 11/28 | 1,765 | 1,786 | 1,710 | 1,724 | -2.6% | 313,200 | 393億2616万 | -1.93% | 206.32 | 5.47 |
| 11/27 | 1,709 | 1,788 | 1,709 | 1,770 | +2.67% | 344,600 | 403億7547万 | +0.4% | 211.82 | 5.62 |
| 11/26 | 1,694 | 1,728 | 1,681 | 1,724 | +1.35% | 252,100 | 393億2616万 | -2.27% | 206.32 | 5.47 |
| 11/25 | 1,730 | 1,730 | 1,692 | 1,701 | -0.99% | 304,300 | 388億151万 | -3.79% | 203.57 | 5.4 |
| 11/21 | 1,693 | 1,738 | 1,690 | 1,718 | 0% | 341,800 | 391億8929万 | -3.1% | 205.6 | 5.45 |
| 11/20 | 1,725 | 1,749 | 1,692 | 1,718 | +0.17% | 359,600 | 391億8929万 | -3.54% | 205.6 | 5.45 |
| 11/19 | 1,717 | 1,770 | 1,651 | 1,715 | -0.35% | 688,000 | 391億2086万 | -4.03% | 205.24 | 5.44 |
| 11/18 | 1,800 | 1,811 | 1,720 | 1,721 | +0.06% | 714,900 | 392億5773万 | -3.75% | 205.96 | 5.46 |
| 11/17 | 1,781 | 1,782 | 1,710 | 1,720 | -3.37% | 351,800 | 392億3492万 | -3.8% | 205.84 | 5.46 |
| 11/14 | 1,796 | 1,830 | 1,763 | 1,780 | -1.39% | 301,700 | 406億358万 | -0.5% | 213.02 | 5.65 |
| 11/13 | 1,800 | 1,840 | 1,790 | 1,805 | -0.55% | 382,200 | 411億7385万 | +0.73% | 216.01 | 5.73 |
| 11/12 | 1,695 | 1,815 | 1,692 | 1,815 | +6.64% | 618,200 | 414億196万 | +1% | 217.21 | 5.76 |
| 11/11 | 1,750 | 1,750 | 1,695 | 1,702 | -2.74% | 470,600 | 388億2432万 | -5.55% | 203.69 | 5.4 |
| 11/10 | 1,787 | 1,820 | 1,735 | 1,750 | -0.96% | 462,900 | 399億1925万 | -2.51% | 209.43 | 5.55 |
| 11/07 | 1,785 | 1,816 | 1,722 | 1,767 | -2.75% | 790,600 | 403億703万 | -0.79% | 211.47 | 5.61 |
| 11/06 | 1,900 | 1,914 | 1,811 | 1,817 | -6.1% | 1,136,000 | 414億4758万 | +1.4% | 217.45 | 5.76 |
| 11/05 | 1,805 | 1,976 | 1,753 | 1,935 | +11.02% | 2,418,200 | 441億3928万 | +6.26% | 231.57 | 6.14 |
| 11/04 | 1,718 | 1,744 | 1,689 | 1,743 | +0.58% | 441,300 | 397億5957万 | -6.99% | 208.59 | 5.53 |
| 10/31 | 1,717 | 1,776 | 1,707 | 1,733 | +1.76% | 516,800 | 395億3146万 | -10.21% | 207.4 | 5.23 |
| 10/30 | 1,710 | 1,740 | 1,680 | 1,703 | -2.46% | 570,700 | 388億4713万 | -14.34% | 203.81 | 5.14 |
| 10/29 | 1,777 | 1,814 | 1,733 | 1,746 | -1.41% | 428,400 | 398億2800万 | -15% | 208.95 | 5.27 |
| 10/28 | 1,785 | 1,812 | 1,765 | 1,771 | -2.64% | 348,800 | 403億9828万 | -16.82% | 211.94 | 5.34 |
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 | 1,797 2026/3/27 | 244,500 | 410億7618万 | -4.01% 1,872 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -37%（0.63倍）
- 2026/03/27 vs 2025/12/30
- 0%（1倍）
- 過去安値
901円（2024/08/05） - 99%（1.99倍）
1,797円（3/27）
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。
