- 2469
- 2026/10/06
- 時価
- 283億円
- PER 予
- 10.52倍
- 2010年以降
- 赤字-20.83倍
（2010-2026年） - PBR
- 1.97倍
- 2010年以降
- 0.24-1.76倍
（2010-2026年） - 配当 予
- 3.26%
- ROE 予
- 18.69%
- ROA 予
- 5.85%
- 資料
- Link
- CSV,JSON
ヒビノ（2469）の株価チャート
株価
10/7
- 前日 (10/6)
- 1,379
- 始値
- 1,386
- 高値
- 1,480
- 安値
- 1,386
- 終値 +6.24%
- 1,465
- 出来高 +111.2%
- 75,400
乖離率
- 株価（5日）
移動平均値 - +7.64%
1,361 - 株価（25日）
移動平均値 - +5.85%
1,384 - 出来高（5日）
移動平均値 - +99.89%
37,720
2026/05/14～2026/10/07
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 | ||||||||||
| 10/07 | 1,386 | 1,480 | 1,386 | 1,465 | +6.24% | 75,400 | - | +5.85% | - | - |
| 10/06 | 1,338 | 1,393 | 1,338 | 1,379 | +4.08% | 35,700 | - | -0.22% | - | - |
| 10/05 | 1,330 | 1,344 | 1,321 | 1,325 | +0.38% | 27,200 | - | -4.26% | - | - |
| 10/02 | 1,316 | 1,352 | 1,315 | 1,320 | +0.3% | 24,800 | - | -4.83% | - | - |
| 10/01 | 1,321 | 1,338 | 1,302 | 1,316 | -1.05% | 25,500 | - | -5.32% | - | - |
| 10/01 | 株式分割 1→2 | |||||||||
| 09/30 | 1,312 | 1,340 | 1,310 | 1,330 | +1.53% | 27,200 | - | -4.52% | - | - |
| 09/29 | 1,307 | 1,353 | 1,303 | 1,310 | -3.61% | 29,400 | - | -6.09% | - | - |
| 09/28 | 1,383 | 1,383 | 1,359 | 1,359 | -0.98% | 31,600 | - | -2.86% | - | - |
| 09/25 | 1,385 | 1,385 | 1,370 | 1,373 | +0.18% | 23,200 | - | -1.89% | - | - |
| 09/24 | 1,390 | 1,393 | 1,369 | 1,370 | 0% | 31,000 | - | -2.07% | - | - |
| 09/18 | 1,381 | 1,388 | 1,370 | 1,370 | -0.76% | 18,000 | - | -2% | - | - |
| 09/17 | 1,393 | 1,405 | 1,381 | 1,381 | +0.04% | 20,200 | - | -1.25% | - | - |
| 09/16 | 1,377 | 1,399 | 1,368 | 1,380 | +0.25% | 28,600 | - | -1.15% | - | - |
| 09/15 | 1,405 | 1,425 | 1,376 | 1,377 | -2.58% | 31,400 | - | -1.26% | - | - |
| 09/14 | 1,406 | 1,425 | 1,391 | 1,413 | +1.29% | 16,800 | - | +1.58% | - | - |
| 09/11 | 1,399 | 1,422 | 1,385 | 1,395 | -1.24% | 19,200 | - | +0.5% | - | - |
| 09/10 | 1,422 | 1,429 | 1,413 | 1,413 | -0.35% | 13,400 | - | +1.84% | - | - |
| 09/09 | 1,415 | 1,429 | 1,415 | 1,418 | +0.18% | 11,800 | - | +2.35% | - | - |
| 09/08 | 1,419 | 1,442 | 1,415 | 1,415 | +0.21% | 13,200 | - | +2.39% | - | - |
| 09/07 | 1,414 | 1,432 | 1,410 | 1,412 | -0.63% | 21,800 | - | +2.24% | - | - |
| 09/04 | 1,410 | 1,427 | 1,399 | 1,421 | +1.57% | 22,200 | - | +3.2% | - | - |
| 09/03 | 1,400 | 1,407 | 1,390 | 1,399 | -0.07% | 29,800 | - | +1.82% | - | - |
| 09/02 | 1,428 | 1,434 | 1,400 | 1,400 | -2.44% | 43,400 | - | +2.04% | - | - |
| 09/01 | 1,425 | 1,462 | 1,425 | 1,435 | +1.27% | 17,200 | - | +4.67% | - | - |
| 08/31 | 1,412 | 1,439 | 1,403 | 1,417 | +0.11% | 23,000 | - | +3.43% | - | - |
| 08/28 | 1,423 | 1,433 | 1,401 | 1,416 | -1.29% | 29,000 | - | +3.4% | - | - |
| 08/27 | 1,405 | 1,434 | 1,394 | 1,434 | +2.32% | 36,000 | - | +4.75% | - | - |
| 08/26 | 1,398 | 1,410 | 1,394 | 1,402 | +1.01% | 22,200 | - | +2.52% | - | - |
| 08/25 | 1,410 | 1,425 | 1,387 | 1,388 | -0.68% | 27,200 | - | +1.57% | - | - |
| 08/24 | 1,398 | 1,414 | 1,380 | 1,397 | +0.29% | 46,600 | - | +2.49% | - | - |
| 08/21 | 1,388 | 1,397 | 1,366 | 1,393 | +0.32% | 34,800 | - | +2.28% | - | - |
| 08/20 | 1,378 | 1,398 | 1,365 | 1,389 | +1.91% | 29,200 | - | +1.87% | - | - |
| 08/19 | 1,380 | 1,380 | 1,346 | 1,363 | -1.27% | 49,000 | - | -0.04% | - | - |
| 08/18 | 1,358 | 1,392 | 1,356 | 1,380 | +1.66% | 27,400 | - | +1.17% | - | - |
| 08/17 | 1,359 | 1,382 | 1,351 | 1,358 | +0.07% | 40,000 | - | -0.4% | - | - |
| 08/14 | 1,339 | 1,363 | 1,327 | 1,357 | +1.31% | 25,600 | - | -0.48% | - | - |
| 08/13 | 1,325 | 1,343 | 1,306 | 1,339 | +1.09% | 35,400 | - | -1.83% | - | - |
| 08/12 | 1,310 | 1,331 | 1,285 | 1,325 | +1.26% | 66,000 | - | -3.04% | - | - |
| 08/10 | 1,302 | 1,319 | 1,247 | 1,308 | -2.61% | 134,400 | - | -4.46% | - | - |
| 08/07 | 1,351 | 1,359 | 1,320 | 1,343 | -1.25% | 25,200 | - | -2.11% | - | - |
| 08/06 | 1,355 | 1,378 | 1,355 | 1,360 | -0.26% | 14,400 | - | -1.02% | - | - |
| 08/05 | 1,348 | 1,378 | 1,348 | 1,364 | +1.19% | 20,400 | - | -0.76% | - | - |
| 08/04 | 1,350 | 1,369 | 1,347 | 1,348 | -1.64% | 18,600 | - | -1.93% | - | - |
| 08/03 | 1,335 | 1,370 | 1,315 | 1,370 | +2.7% | 23,800 | - | -0.44% | - | - |
| 07/31 | 1,350 | 1,355 | 1,333 | 1,334 | -0.67% | 31,000 | - | -3.12% | - | - |
| 07/30 | 1,348 | 1,355 | 1,331 | 1,343 | -0.37% | 23,800 | - | -2.68% | - | - |
| 07/29 | 1,387 | 1,387 | 1,326 | 1,348 | -1.03% | 43,400 | - | -2.46% | - | - |
| 07/28 | 1,383 | 1,393 | 1,350 | 1,362 | -3.23% | 55,000 | - | -1.59% | - | - |
| 07/27 | 1,410 | 1,423 | 1,389 | 1,408 | -0.32% | 34,800 | - | +1.4% | - | - |
| 07/24 | 1,395 | 1,416 | 1,395 | 1,412 | +0.97% | 29,000 | - | +1.58% | - | - |
| 07/23 | 1,395 | 1,418 | 1,391 | 1,399 | +0.29% | 31,400 | - | +0.61% | - | - |
| 07/22 | 1,365 | 1,417 | 1,363 | 1,395 | +2.24% | 35,200 | - | +0.32% | - | - |
| 07/21 | 1,345 | 1,378 | 1,334 | 1,364 | +2.33% | 31,000 | - | -2.01% | - | - |
| 07/17 | 1,353 | 1,366 | 1,322 | 1,333 | -2.74% | 44,600 | - | -4.38% | - | - |
| 07/16 | 1,401 | 1,412 | 1,371 | 1,371 | -2.87% | 33,000 | - | -1.76% | - | - |
| 07/15 | 1,389 | 1,430 | 1,360 | 1,411 | +1.66% | 40,600 | - | +1.29% | - | - |
| 07/14 | 1,380 | 1,425 | 1,346 | 1,388 | +0.98% | 38,600 | - | -0.07% | - | - |
| 07/13 | 1,379 | 1,385 | 1,354 | 1,375 | +0.37% | 20,200 | - | -0.9% | - | - |
| 07/10 | 1,355 | 1,380 | 1,355 | 1,370 | +1.44% | 13,600 | - | -1.12% | - | - |
| 07/09 | 1,364 | 1,367 | 1,341 | 1,350 | -2.14% | 32,000 | - | -2.46% | - | - |
| 07/08 | 1,384 | 1,400 | 1,370 | 1,380 | -1.22% | 27,400 | - | -0.25% | - | - |
| 07/07 | 1,396 | 1,407 | 1,396 | 1,397 | +0.04% | 13,200 | - | +1.05% | - | - |
| 07/06 | 1,390 | 1,408 | 1,380 | 1,396 | +0.72% | 17,400 | - | +1.23% | - | - |
| 07/03 | 1,380 | 1,391 | 1,351 | 1,386 | +0.47% | 27,600 | - | +0.65% | - | - |
| 07/02 | 1,391 | 1,405 | 1,377 | 1,380 | +0.04% | 33,000 | - | +0.04% | - | - |
| 07/01 | 1,374 | 1,394 | 1,371 | 1,379 | +1.85% | 18,000 | - | -0.14% | - | - |
| 06/30 | 1,418 | 1,418 | 1,340 | 1,354 | -3.39% | 41,000 | - | -2.17% | - | - |
| 06/29 | 1,415 | 1,436 | 1,400 | 1,402 | +0.83% | 25,800 | - | +1.05% | - | - |
| 06/26 | 1,405 | 1,420 | 1,385 | 1,390 | -1.03% | 19,000 | - | +0.07% | - | - |
| 06/25 | 1,406 | 1,420 | 1,391 | 1,405 | -0.04% | 17,600 | - | +1.04% | - | - |
| 06/24 | 1,405 | 1,442 | 1,386 | 1,405 | +0.04% | 28,800 | - | +1.08% | - | - |
| 06/23 | 1,475 | 1,475 | 1,398 | 1,405 | -3.1% | 42,000 | - | +1.19% | - | - |
| 06/22 | 1,463 | 1,500 | 1,442 | 1,450 | -0.89% | 59,400 | - | +4.43% | - | - |
| 06/19 | 1,420 | 1,476 | 1,401 | 1,463 | +3.03% | 45,600 | - | +5.6% | - | - |
| 06/18 | 1,389 | 1,439 | 1,389 | 1,420 | +2.2% | 49,800 | - | +2.57% | - | - |
| 06/17 | 1,421 | 1,433 | 1,371 | 1,389 | -3% | 97,400 | - | -0.43% | - | - |
| 06/16 | 1,433 | 1,455 | 1,405 | 1,432 | +0.17% | 85,800 | - | +1.7% | - | - |
| 06/15 | 1,369 | 1,433 | 1,360 | 1,430 | +6.2% | 55,600 | - | +0.74% | - | - |
| 06/12 | 1,328 | 1,394 | 1,323 | 1,346 | +1.51% | 102,000 | - | -5.81% | - | - |
| 06/11 | 1,325 | 1,339 | 1,296 | 1,326 | +0.08% | 58,600 | - | -8.17% | - | - |
| 06/10 | 1,330 | 1,351 | 1,325 | 1,325 | -0.38% | 75,800 | - | -9% | - | - |
| 06/09 | 1,334 | 1,374 | 1,291 | 1,330 | -0.04% | 101,200 | - | -9.22% | - | - |
| 06/08 | 1,315 | 1,350 | 1,315 | 1,331 | -0.71% | 56,400 | - | -9.8% | - | - |
| 06/05 | 1,318 | 1,356 | 1,318 | 1,340 | +1.71% | 16,800 | - | -9.83% | - | - |
| 06/04 | 1,322 | 1,361 | 1,306 | 1,318 | -2.15% | 44,000 | - | -11.93% | - | - |
| 06/03 | 1,320 | 1,369 | 1,287 | 1,347 | +1.24% | 114,200 | - | -10.65% | - | - |
| 06/02 | 1,359 | 1,359 | 1,313 | 1,330 | -2.17% | 69,600 | - | -12.38% | - | - |
| 06/01 | 1,424 | 1,430 | 1,357 | 1,360 | -4.36% | 45,200 | - | -11.2% | - | - |
| 05/29 | 1,460 | 1,460 | 1,422 | 1,422 | -1.46% | 34,000 | - | -7.93% | - | - |
| 05/28 | 1,431 | 1,475 | 1,415 | 1,443 | +0.49% | 40,200 | - | -7.23% | - | - |
| 05/27 | 1,472 | 1,472 | 1,429 | 1,436 | -0.79% | 31,400 | - | -8.51% | - | - |
| 05/26 | 1,450 | 1,461 | 1,420 | 1,447 | +0.03% | 44,800 | - | -8.71% | - | - |
| 05/25 | 1,435 | 1,453 | 1,406 | 1,447 | +2.59% | 53,000 | - | -9.59% | - | - |
| 05/22 | 1,399 | 1,449 | 1,383 | 1,410 | +0.64% | 63,200 | - | -12.69% | - | - |
| 05/21 | 1,396 | 1,402 | 1,378 | 1,401 | +2.23% | 48,200 | - | -14.21% | - | - |
| 05/20 | 1,410 | 1,413 | 1,361 | 1,371 | -1.01% | 136,000 | - | -16.94% | - | - |
| 05/19 | 1,417 | 1,428 | 1,368 | 1,385 | +0.44% | 136,600 | - | -17.15% | - | - |
| 05/18 | 1,469 | 1,500 | 1,376 | 1,379 | -4.5% | 130,600 | - | -18.53% | - | - |
| 05/15 | 1,670 | 1,715 | 1,417 | 1,444 | -14.84% | 229,000 | - | -15.58% | - | - |
| 05/14 | 1,735 | 1,735 | 1,678 | 1,695 | -1.45% | 66,800 | - | -1.74% | - | - |
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 | 331 1,322 8/8 | 245 980 11/12 980 5/17 | 128,800 32,200 2/18 | - | - | +15.62% 11/27 | -11.2% 1/23 |
| 2009年 3月期 | 302 1,207 5/15 | 143 572 10/9 | 79,600 19,900 2/25 | - | - | +15.87% 11/25 | -36.5% 10/8 |
| 2010年 3月期 | 200 801 7/2 | 123 490 11/20 | 76,800 19,200 12/16 | - | - | +16.62% 7/2 | -14.5% 11/6 |
| 2011年 3月期 | 144 575 4/5 577 4/1 | 88 353 11/17 | 240,000 60,000 11/17 | 32億110万 | 19億5838万 | +11.95% 3/10 | -14% 11/22 |
| 2012年 3月期 | 147 589 3/27 589 3/26 | 98 393 4/18 | 52,800 13,200 8/25 | 32億6767万 | 21億8030万 | +9.35% 12/26 | -6.74% 10/4 |
| 2013年 3月期 | 207 828 1/23 828 1/22 | 118 470 5/16 | 93,600 23,400 12/21 | 45億9361万 | 26億748万 | +34% 1/21 | -11.03% 5/15 |
| 2014年 3月期 | 543 2,171 9/17 | 165 658 6/7 | 2,572,400 643,100 9/13 | 120億4436万 | 36億5047万 | +84.52% 9/17 | -13.72% 6/7 |
| 2015年 3月期 | 720 2,879 1/20 | 358 1,431 5/23 | 490,400 122,600 5/28 | 147億7715万 | 73億2663万 | +20.9% 12/29 | -29.95% 5/23 |
| 2016年 3月期 | 1,313 5,250 9/4 | 528 2,112 2/12 | 330,800 82,700 11/11 | 269億4688万 | 108億4034万 | +32.22% 8/11 | -21.44% 1/14 |
| 2017年 3月期 | 1,269 2,538 3/31 | 515 2,060 8/9 | 376,800 94,200 8/8 | 260億5378万 | 105億7344万 | +21.39% 11/7 | -21.22% 8/9 |
| 2018年 3月期 | 1,295 2,590 5/23 | 808 1,616 3/29 | 118,600 59,300 3/9 | 265億8759万 | 165億8901万 | +9.05% 5/19 | -10.76% 3/29 |
| 2019年 3月期 | 1,375 2,749 3/28 | 607 1,213 8/15 | 134,000 67,000 1/9 | 282億1980万 | 124億5202万 | +22.43% 12/27 | -12.02% 5/9 |
| 2020年 3月期 | 1,454 2,907 8/14 | 478 956 3/19 | 234,000 117,000 3/10 | 298億4175万 | 98億1379万 | +24.97% 4/30 | -44.65% 3/13 |
| 2021年 3月期 | 885 1,770 3/18 | 488 976 8/3 | 447,000 223,500 7/20 | 181億6989万 | 100億1910万 | +22.81% 3/1 | -17.98% 7/3 |
| 2022年 3月期 | 925 1,850 10/28 | 626 1,252 5/14 | 231,200 115,600 12/17 | 189億9113万 | 128億5238万 | +15.03% 6/10 | -13.98% 5/14 |
| 2023年 3月期 | 825 1,650 4/20 | 651 1,301 12/28 | 66,000 33,000 5/16 | 169億3804万 | 133億5538万 | +2.92% 2/6 | -10.02% 5/16 |
| 2024年 3月期 | 1,212 2,424 2/8 | 667 1,333 4/6 | 360,800 180,400 2/6 | 248億8352万 | 136億8388万 | +26.71% 12/20 | -14.97% 10/19 |
| 2025年 3月期 | 1,845 3,690 10/10 | 884 1,768 4/17 | 292,200 146,100 5/14 | 378億7962万 | 181億4936万 | +25.35% 8/29 | -29.63% 4/7 |
| 2026年 3月期 | 2,185 4,370 3/17 | 902 1,803 4/7 | 335,200 167,600 5/15 | 448億6014万 | 185億866万 | +19.02% 2/27 | -12.3% 4/24 |
| 最新 | 1,465 2026/10/7 | 75,400 | 300億7785万 | +5.85% 1,384 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/25 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/25
- -39%（0.61倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 133%（2.33倍）
- 2014/12/30 vs 2013/12/30
- 97%（1.97倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -52%（0.48倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/12/30 vs 2023/12/29
- 48%（1.48倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/10/07 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
88円（2010/11/17） - 1560%（16.6倍）
1,465円（10/7）
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。
