ヒビノ（2469）の株価チャート
株価
5/14
- 前日 (5/13)
- 3,440
- 始値
- 3,470
- 高値
- 3,470
- 安値
- 3,355
- 終値 -1.45%
- 3,390
- 出来高 +187.93%
- 33,400
乖離率
- 株価（5日）
移動平均値 - -0.44%
3,405 - 株価（25日）
移動平均値 - -1.71%
3,449 - 出来高（5日）
移動平均値 - +6.98%
31,220
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 3,470 | 3,470 | 3,355 | 3,390 | -1.45% | 33,400 | 347億9997万 | -1.71% | 12.93 | 2.39 |
| 05/13 | 3,490 | 3,490 | 3,420 | 3,440 | +0.58% | 11,600 | 353億1325万 | -0.52% | 13.12 | 2.43 |
| 05/12 | 3,400 | 3,460 | 3,395 | 3,420 | +2.7% | 19,800 | 351億794万 | -1.3% | 13.04 | 2.41 |
| 05/11 | 3,500 | 3,515 | 3,320 | 3,330 | -3.34% | 30,200 | 341億8404万 | -4.34% | 12.7 | 2.35 |
| 05/08 | 3,225 | 3,455 | 3,215 | 3,445 | +6.66% | 61,100 | 353億6457万 | -1.35% | 13.14 | 2.43 |
| 05/07 | 3,180 | 3,230 | 3,135 | 3,230 | +3.36% | 33,500 | 331億5750万 | -7.85% | 12.32 | 2.28 |
| 05/01 | 3,175 | 3,175 | 3,090 | 3,125 | -1.57% | 28,800 | 320億7962万 | -11.52% | 11.92 | 2.21 |
| 04/30 | 3,335 | 3,335 | 3,145 | 3,175 | -0.63% | 48,800 | 325億9289万 | -10.89% | 12.11 | 2.24 |
| 04/28 | 3,170 | 3,195 | 3,145 | 3,195 | +0.16% | 28,400 | 327億9820万 | -11.13% | 12.18 | 2.26 |
| 04/27 | 3,180 | 3,205 | 3,140 | 3,190 | -0.31% | 37,700 | 327億4688万 | -11.93% | 12.17 | 2.25 |
| 04/24 | 3,235 | 3,235 | 3,160 | 3,200 | -1.08% | 33,200 | 328億4953万 | -12.3% | 12.2 | 2.26 |
| 04/23 | 3,270 | 3,290 | 3,180 | 3,235 | -1.07% | 45,100 | 332億882万 | -12.09% | 12.34 | 2.28 |
| 04/22 | 3,330 | 3,360 | 3,245 | 3,270 | -2.97% | 55,000 | 335億6811万 | -12.05% | 12.47 | 2.31 |
| 04/21 | 3,405 | 3,405 | 3,345 | 3,370 | -1.75% | 37,000 | 345億9466万 | -10.23% | 12.85 | 2.38 |
| 04/20 | 3,575 | 3,575 | 3,415 | 3,430 | -4.06% | 31,500 | 352億1059万 | -9.43% | 13.08 | 2.42 |
| 04/17 | 3,650 | 3,665 | 3,565 | 3,575 | -1.92% | 20,900 | 366億9909万 | -6.39% | 13.63 | 2.52 |
| 04/16 | 3,635 | 3,725 | 3,620 | 3,645 | -0.41% | 29,300 | 374億1767万 | -5.15% | 13.9 | 2.57 |
| 04/15 | 3,640 | 3,690 | 3,600 | 3,660 | +0.27% | 30,200 | 375億7165万 | -5.4% | 13.96 | 2.58 |
| 04/14 | 3,665 | 3,715 | 3,615 | 3,650 | -1.35% | 28,800 | 374億6900万 | -6.17% | 13.92 | 2.58 |
| 04/13 | 3,655 | 3,730 | 3,635 | 3,700 | +0.41% | 23,000 | 379億8227万 | -5.32% | 14.11 | 2.61 |
| 04/10 | 3,790 | 3,810 | 3,665 | 3,685 | -2.77% | 24,600 | 378億2829万 | -6.11% | 14.05 | 2.6 |
| 04/09 | 3,795 | 3,855 | 3,750 | 3,790 | 0% | 36,400 | 389億616万 | -3.86% | 14.45 | 2.68 |
| 04/08 | 3,700 | 3,790 | 3,700 | 3,790 | +3.13% | 20,300 | 389億616万 | -3.98% | 14.45 | 2.68 |
| 04/07 | 3,615 | 3,675 | 3,575 | 3,675 | +1.66% | 34,400 | 377億2563万 | -7.13% | 14.01 | 2.59 |
| 04/06 | 3,580 | 3,700 | 3,535 | 3,615 | +0.42% | 21,100 | 371億971万 | -9.03% | 13.79 | 2.55 |
| 04/03 | 3,635 | 3,660 | 3,600 | 3,600 | -0.96% | 16,500 | 369億5572万 | -9.82% | 13.73 | 2.54 |
| 04/02 | 3,745 | 3,775 | 3,625 | 3,635 | -4.72% | 41,600 | 373億1501万 | -9.24% | 13.86 | 2.57 |
| 04/01 | 3,665 | 3,815 | 3,665 | 3,815 | +6.12% | 36,800 | 391億6280万 | -4.89% | 14.55 | 2.69 |
| 03/31 | 3,700 | 3,740 | 3,595 | 3,595 | -4.64% | 37,800 | 369億440万 | -10.46% | 11.67 | 2.54 |
| 03/30 | 3,795 | 3,825 | 3,665 | 3,770 | -3.46% | 51,400 | 387億85万 | -6.2% | 12.24 | 2.66 |
| 03/27 | 3,910 | 3,950 | 3,865 | 3,905 | -0.13% | 17,400 | 400億8669万 | -2.72% | 12.68 | 2.76 |
| 03/26 | 3,960 | 4,005 | 3,890 | 3,910 | -1.26% | 20,000 | 401億3802万 | -2.2% | 12.69 | 2.76 |
| 03/25 | 3,950 | 4,040 | 3,915 | 3,960 | +2.06% | 34,400 | 406億5130万 | -0.48% | 12.86 | 2.8 |
| 03/24 | 3,925 | 4,000 | 3,865 | 3,880 | +0.65% | 39,700 | 398億3006万 | -2% | 12.6 | 2.74 |
| 03/23 | 3,885 | 3,970 | 3,840 | 3,855 | -3.26% | 37,800 | 395億7342万 | -2.16% | 12.52 | 2.72 |
| 03/19 | 4,035 | 4,145 | 3,970 | 3,985 | -4.55% | 32,300 | 409億793万 | +1.43% | 12.94 | 2.81 |
| 03/18 | 4,240 | 4,240 | 4,100 | 4,175 | +0.12% | 23,800 | 428億5837万 | +6.75% | 13.55 | 2.95 |
| 03/17 | 4,200 | 4,370 | 4,170 | 4,170 | -0.71% | 59,500 | 428億705万 | +7.56% | 13.54 | 2.94 |
| 03/16 | 4,180 | 4,310 | 4,180 | 4,200 | -1.06% | 16,700 | 431億1501万 | +9.35% | 13.64 | 2.97 |
| 03/13 | 4,150 | 4,250 | 4,100 | 4,245 | +2.04% | 43,200 | 435億7696万 | +11.68% | 13.78 | 3 |
| 03/12 | 4,290 | 4,325 | 4,160 | 4,160 | -3.03% | 48,000 | 427億439万 | +10.67% | 13.51 | 2.94 |
| 03/11 | 4,200 | 4,335 | 4,190 | 4,290 | +2.14% | 25,900 | 440億3890万 | +15.23% | 13.93 | 3.03 |
| 03/10 | 4,120 | 4,260 | 4,120 | 4,200 | +2.69% | 45,900 | 431億1501万 | +14.13% | 13.64 | 2.97 |
| 03/09 | 3,900 | 4,090 | 3,885 | 4,090 | -1.09% | 66,900 | 419億8581万 | +12.33% | 13.28 | 2.89 |
| 03/06 | 4,080 | 4,135 | 4,040 | 4,135 | +0.85% | 25,700 | 424億4775万 | +14.64% | 13.42 | 2.92 |
| 03/05 | 4,055 | 4,235 | 4,025 | 4,100 | +4.73% | 38,400 | 420億8846万 | +14.94% | 13.31 | 2.89 |
| 03/04 | 4,000 | 4,140 | 3,880 | 3,915 | -3.33% | 61,700 | 401億8935万 | +10.84% | 12.71 | 2.76 |
| 03/03 | 4,070 | 4,155 | 4,020 | 4,050 | -0.98% | 28,500 | 415億7519万 | +15.62% | 13.15 | 2.86 |
| 03/02 | 4,050 | 4,160 | 4,015 | 4,090 | +0.25% | 59,200 | 419億8581万 | +17.94% | 13.28 | 2.89 |
| 02/27 | 3,945 | 4,110 | 3,935 | 4,080 | +4.35% | 58,900 | 418億8315万 | +19.02% | 13.25 | 2.88 |
| 02/26 | 3,850 | 3,955 | 3,830 | 3,910 | +3.03% | 46,000 | 401億3802万 | +15.48% | 12.69 | 2.76 |
| 02/25 | 3,900 | 3,900 | 3,795 | 3,795 | -2.82% | 43,500 | 389億5749万 | +13.22% | 12.32 | 2.68 |
| 02/24 | 3,755 | 3,910 | 3,730 | 3,905 | +5.54% | 52,600 | 400億8669万 | +17.55% | 12.68 | 2.76 |
| 02/20 | 3,660 | 3,700 | 3,575 | 3,700 | +1.51% | 27,000 | 379億8227万 | +12.5% | 12.01 | 2.61 |
| 02/19 | 3,565 | 3,655 | 3,520 | 3,645 | +4.29% | 30,100 | 374億1767万 | +11.74% | 11.83 | 2.57 |
| 02/18 | 3,490 | 3,515 | 3,465 | 3,495 | +1.16% | 11,000 | 358億7785万 | +7.97% | 11.35 | 2.47 |
| 02/17 | 3,420 | 3,505 | 3,385 | 3,455 | -0.14% | 16,600 | 354億6723万 | +7.43% | 11.22 | 2.44 |
| 02/16 | 3,460 | 3,510 | 3,410 | 3,460 | +1.76% | 18,100 | 355億1856万 | +8.19% | 11.23 | 2.44 |
| 02/13 | 3,560 | 3,560 | 3,400 | 3,400 | -4.76% | 22,600 | 349億263万 | +6.92% | 11.04 | 2.4 |
| 02/12 | 3,535 | 3,615 | 3,490 | 3,570 | +0.99% | 53,700 | 366億4776万 | +12.83% | 11.59 | 2.52 |
| 02/10 | 3,500 | 3,580 | 3,440 | 3,535 | +5.84% | 96,000 | 362億8847万 | +12.62% | 11.48 | 2.5 |
| 02/09 | 3,280 | 3,415 | 3,255 | 3,340 | +2.61% | 80,000 | 342億8670万 | +7.33% | 10.84 | 2.36 |
| 02/06 | 3,185 | 3,255 | 3,160 | 3,255 | +1.88% | 30,600 | 334億1413万 | +5.24% | 10.57 | 2.3 |
| 02/05 | 3,210 | 3,235 | 3,190 | 3,195 | -0.47% | 16,400 | 327億9820万 | +3.8% | 10.37 | 2.26 |
| 02/04 | 3,260 | 3,280 | 3,210 | 3,210 | -1.53% | 12,800 | 329億5219万 | +4.7% | 10.42 | 2.27 |
| 02/03 | 3,260 | 3,275 | 3,225 | 3,260 | +1.24% | 16,500 | 334億6546万 | +6.78% | 10.58 | 2.3 |
| 02/02 | 3,235 | 3,265 | 3,200 | 3,220 | 0% | 18,800 | 330億5484万 | +5.92% | 10.45 | 2.27 |
| 01/30 | 3,225 | 3,240 | 3,180 | 3,220 | -0.16% | 20,200 | 330億5484万 | +6.38% | 10.45 | 2.27 |
| 01/29 | 3,130 | 3,240 | 3,130 | 3,225 | +2.22% | 15,800 | 331億617万 | +7% | 10.47 | 2.28 |
| 01/28 | 3,225 | 3,225 | 3,130 | 3,155 | -1.87% | 18,500 | 323億8758万 | +5.13% | 10.24 | 2.23 |
| 01/27 | 3,210 | 3,225 | 3,125 | 3,215 | +0.94% | 18,500 | 330億351万 | +7.53% | 10.44 | 2.27 |
| 01/26 | 3,150 | 3,200 | 3,125 | 3,185 | +0.47% | 20,900 | 326億9555万 | +7.02% | 10.34 | 2.25 |
| 01/23 | 3,105 | 3,170 | 3,100 | 3,170 | +2.26% | 27,400 | 325億4157万 | +7.06% | 10.29 | 2.24 |
| 01/22 | 3,045 | 3,125 | 3,045 | 3,100 | +2.65% | 23,700 | 318億2298万 | +5.3% | 10.06 | 2.19 |
| 01/21 | 3,045 | 3,070 | 3,000 | 3,020 | -1.95% | 15,800 | 310億174万 | +3.14% | 9.8 | 2.13 |
| 01/20 | 3,035 | 3,085 | 2,995 | 3,080 | +1.15% | 22,600 | 316億1767万 | +5.66% | 10 | 2.17 |
| 01/19 | 3,090 | 3,090 | 3,030 | 3,045 | -0.98% | 11,500 | 312億5838万 | +5% | 9.89 | 2.15 |
| 01/16 | 3,045 | 3,085 | 3,015 | 3,075 | +1.82% | 20,900 | 315億6635万 | +6.48% | 9.98 | 2.17 |
| 01/15 | 2,991 | 3,040 | 2,991 | 3,020 | +0.33% | 7,300 | 310億174万 | +4.97% | 9.8 | 2.13 |
| 01/14 | 2,972 | 3,025 | 2,972 | 3,010 | +0.94% | 12,500 | 308億9909万 | +5.1% | 9.77 | 2.13 |
| 01/13 | 3,010 | 3,020 | 2,941 | 2,982 | -0.77% | 13,000 | 306億1166万 | +4.56% | 9.68 | 2.11 |
| 01/09 | 3,005 | 3,025 | 2,990 | 3,005 | -0.5% | 8,500 | 308億4776万 | +5.81% | 9.76 | 2.12 |
| 01/08 | 2,976 | 3,020 | 2,946 | 3,020 | +1.48% | 27,300 | 310億174万 | +6.86% | 9.8 | 2.13 |
| 01/07 | 2,954 | 2,982 | 2,947 | 2,976 | +0.74% | 22,400 | 305億5006万 | +5.87% | 9.66 | 2.1 |
| 01/06 | 2,852 | 2,979 | 2,852 | 2,954 | +3.58% | 35,900 | 303億2422万 | +5.61% | 9.59 | 2.09 |
| 01/05 | 2,919 | 2,919 | 2,844 | 2,852 | -1.21% | 17,500 | 292億7714万 | +2.37% | 9.26 | 2.01 |
| 2025 | ||||||||||
| 12/30 | 2,887 | 2,889 | 2,866 | 2,887 | +0.7% | 6,900 | 296億3644万 | +3.96% | 9.37 | 2.13 |
| 12/29 | 2,886 | 2,917 | 2,867 | 2,867 | -1% | 13,600 | 294億3113万 | +3.69% | 9.31 | 2.11 |
| 12/26 | 2,895 | 2,918 | 2,868 | 2,896 | +0.03% | 11,300 | 297億2883万 | +5.19% | 9.4 | 2.14 |
| 12/25 | 2,921 | 2,930 | 2,895 | 2,895 | -0.65% | 21,200 | 297億1856万 | +5.77% | 9.4 | 2.13 |
| 12/24 | 2,930 | 2,930 | 2,890 | 2,914 | 0% | 12,100 | 299億1360万 | +7.13% | 9.46 | 2.15 |
| 12/23 | 2,879 | 2,916 | 2,878 | 2,914 | +0.8% | 19,500 | 299億1360万 | +7.77% | 9.46 | 2.15 |
| 12/22 | 2,925 | 2,925 | 2,872 | 2,891 | -0.24% | 22,300 | 296億7750万 | +7.43% | 9.39 | 2.13 |
| 12/19 | 2,900 | 2,947 | 2,898 | 2,898 | +0.87% | 35,900 | 297億4936万 | +8.22% | 9.41 | 2.14 |
| 12/18 | 2,890 | 2,919 | 2,866 | 2,873 | -0.24% | 25,000 | 294億9272万 | +7.72% | 9.33 | 2.12 |
| 12/17 | 2,829 | 2,887 | 2,807 | 2,880 | +2.82% | 39,100 | 295億6458万 | +8.35% | 9.35 | 2.12 |
| 12/16 | 2,732 | 2,815 | 2,732 | 2,801 | +2.26% | 41,700 | 287億5360万 | +5.82% | 9.09 | 2.07 |
| 12/15 | 2,714 | 2,764 | 2,714 | 2,739 | +0.88% | 14,000 | 281億1714万 | +3.55% | 8.89 | 2.02 |
| 12/12 | 2,735 | 2,735 | 2,689 | 2,715 | +0.85% | 22,300 | 278億7077万 | +2.76% | 8.81 | 2 |
| 12/11 | 2,710 | 2,716 | 2,653 | 2,692 | -0.15% | 19,200 | 276億3467万 | +1.97% | 8.74 | 1.99 |
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 | 661 1,322 8/8 | 490 980 11/12 980 5/17 | 64,400 32,200 2/18 | - | - | +15.62% 11/27 | -11.2% 1/23 |
| 2009年 3月期 | 604 1,207 5/15 | 286 572 10/9 | 39,800 19,900 2/25 | - | - | +15.87% 11/25 | -36.5% 10/8 |
| 2010年 3月期 | 401 801 7/2 | 245 490 11/20 | 38,400 19,200 12/16 | - | - | +16.62% 7/2 | -14.5% 11/6 |
| 2011年 3月期 | 289 577 4/1 | 177 353 11/17 | 120,000 60,000 11/17 | 32億110万 | 19億5838万 | +11.95% 3/10 | -14% 11/22 |
| 2012年 3月期 | 295 589 3/27 589 3/26 | 197 393 4/18 | 26,400 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 | 414 828 1/23 828 1/22 | 235 470 5/16 | 46,800 23,400 12/21 | 45億9361万 | 26億748万 | +34% 1/21 | -11.03% 5/15 |
| 2014年 3月期 | 1,086 2,171 9/17 | 329 658 6/7 | 1,286,200 643,100 9/13 | 120億4436万 | 36億5047万 | +84.52% 9/17 | -13.72% 6/7 |
| 2015年 3月期 | 1,440 2,879 1/20 | 716 1,431 5/23 | 245,200 122,600 5/28 | 147億7715万 | 73億2663万 | +20.9% 12/29 | -29.95% 5/23 |
| 2016年 3月期 | 2,625 5,250 9/4 | 1,056 2,112 2/12 | 165,400 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 | 2,538 3/31 | 1,030 2,060 8/9 | 188,400 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 | 2,590 5/23 | 1,616 3/29 | 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 | 2,749 3/28 | 1,213 8/15 | 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 | 2,907 8/14 | 956 3/19 | 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 | 1,770 3/18 | 976 8/3 | 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 | 1,850 10/28 | 1,252 5/14 | 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 | 1,650 4/20 | 1,301 12/28 | 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 | 2,424 2/8 | 1,333 4/6 | 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 | 3,690 10/10 | 1,768 4/17 | 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 | 4,370 3/17 | 1,803 4/7 | 167,600 5/15 | 448億6014万 | 185億866万 | +19.02% 2/27 | -12.3% 4/24 |
| 最新 | 3,390 2026/5/14 | 33,400 | 347億9997万 | -1.71% 3,449 | |||
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）
- 2026/05/14 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
177円（2010/11/17） - 1821%（19.21倍）
3,390円（5/14）
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。
