ハローズ（2742）の株価チャート
株価
4/17
- 前日 (4/16)
- 4,420
- 始値
- 4,385
- 高値
- 4,465
- 安値
- 4,355
- 終値 -0.79%
- 4,385
- 出来高 -12.79%
- 30,000
乖離率
- 株価（5日）
移動平均値 - +0.83%
4,349 - 株価（25日）
移動平均値 - +0.55%
4,361 - 出来高（5日）
移動平均値 - -8.93%
32,940
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 4,385 | 4,465 | 4,355 | 4,385 | -0.79% | 30,000 | 942億1347万 | +0.55% | 10.81 | 1.21 |
| 04/16 | 4,360 | 4,435 | 4,360 | 4,420 | +1.38% | 34,400 | 949億6546万 | +1.42% | 10.89 | 1.22 |
| 04/15 | 4,320 | 4,365 | 4,275 | 4,360 | +2.11% | 28,300 | 936億7634万 | +0.11% | 10.75 | 1.2 |
| 04/14 | 4,365 | 4,365 | 4,245 | 4,270 | -0.93% | 20,400 | 917億4265万 | -1.95% | 10.53 | 1.18 |
| 04/13 | 4,395 | 4,405 | 4,290 | 4,310 | -1.93% | 51,600 | 926億207万 | -1.12% | 10.62 | 1.19 |
| 04/10 | 4,540 | 4,555 | 4,370 | 4,395 | -1.68% | 30,300 | 944億2833万 | +0.76% | 10.83 | 1.21 |
| 04/09 | 4,560 | 4,580 | 4,470 | 4,470 | -1.76% | 32,700 | 960億3973万 | +2.48% | 11.02 | 1.23 |
| 04/08 | 4,525 | 4,560 | 4,515 | 4,550 | +0.89% | 22,700 | 977億5857万 | +4.38% | 11.22 | 1.25 |
| 04/07 | 4,475 | 4,560 | 4,470 | 4,510 | +0.56% | 26,600 | 968億9915万 | +3.51% | 11.12 | 1.24 |
| 04/06 | 4,425 | 4,485 | 4,425 | 4,485 | +1.36% | 15,400 | 963億6201万 | +2.77% | 11.06 | 1.24 |
| 04/03 | 4,365 | 4,430 | 4,365 | 4,425 | +1.37% | 26,300 | 950億7289万 | +1% | 10.91 | 1.22 |
| 04/02 | 4,370 | 4,455 | 4,365 | 4,365 | 0% | 35,200 | 937億8377万 | -0.61% | 10.76 | 1.2 |
| 04/01 | 4,350 | 4,365 | 4,320 | 4,365 | +1.99% | 20,300 | 937億8377万 | -1.09% | 10.76 | 1.2 |
| 03/31 | 4,265 | 4,320 | 4,240 | 4,280 | +0.35% | 32,400 | 919億5751万 | -3.43% | 10.55 | 1.18 |
| 03/30 | 4,285 | 4,290 | 4,180 | 4,265 | -1.84% | 35,000 | 916億3523万 | -4.18% | 10.51 | 1.17 |
| 03/27 | 4,325 | 4,355 | 4,305 | 4,345 | +0.7% | 26,200 | 933億5406万 | -2.95% | 10.71 | 1.2 |
| 03/26 | 4,350 | 4,350 | 4,280 | 4,315 | -0.58% | 33,200 | 927億950万 | -4.11% | 10.64 | 1.19 |
| 03/25 | 4,320 | 4,365 | 4,225 | 4,340 | +0.46% | 42,800 | 932億4663万 | -3.98% | 10.7 | 1.2 |
| 03/24 | 4,250 | 4,320 | 4,250 | 4,320 | +2.61% | 22,400 | 928億1692万 | -4.82% | 10.65 | 1.19 |
| 03/23 | 4,270 | 4,270 | 4,180 | 4,210 | -2.09% | 29,000 | 904億4258万 | -7.72% | 10.38 | 1.16 |
| 03/19 | 4,315 | 4,385 | 4,295 | 4,300 | -2.27% | 16,700 | 923億7604万 | -6.32% | 10.6 | 1.18 |
| 03/18 | 4,365 | 4,400 | 4,350 | 4,400 | +1.85% | 18,200 | 945億2432万 | -4.6% | 10.85 | 1.21 |
| 03/17 | 4,300 | 4,345 | 4,300 | 4,320 | +0.82% | 14,800 | 928億569万 | -6.66% | 10.65 | 1.19 |
| 03/16 | 4,295 | 4,335 | 4,275 | 4,285 | -1.27% | 17,500 | 920億5379万 | -7.75% | 10.56 | 1.18 |
| 03/13 | 4,280 | 4,350 | 4,280 | 4,340 | +0.93% | 22,900 | 932億3535万 | -6.91% | 10.7 | 1.2 |
| 03/12 | 4,360 | 4,360 | 4,290 | 4,300 | -1.38% | 28,700 | 923億7604万 | -8% | 10.6 | 1.18 |
| 03/11 | 4,405 | 4,440 | 4,360 | 4,360 | 0% | 27,900 | 936億6500万 | -6.92% | 10.75 | 1.2 |
| 03/10 | 4,375 | 4,415 | 4,335 | 4,360 | -0.11% | 17,300 | 936億6500万 | -7.06% | 10.75 | 1.2 |
| 03/09 | 4,345 | 4,380 | 4,240 | 4,365 | -0.34% | 42,100 | 937億7242万 | -7.09% | 10.76 | 1.2 |
| 03/06 | 4,340 | 4,395 | 4,310 | 4,380 | -0.34% | 24,000 | 940億9466万 | -6.91% | 10.8 | 1.21 |
| 03/05 | 4,475 | 4,505 | 4,395 | 4,395 | -0.23% | 23,500 | 944億1690万 | -6.73% | 10.83 | 1.21 |
| 03/04 | 4,500 | 4,500 | 4,330 | 4,405 | -2.11% | 49,200 | 946億3173万 | -6.69% | 10.86 | 1.21 |
| 03/03 | 4,670 | 4,670 | 4,440 | 4,500 | -3.74% | 63,400 | 966億7260万 | -4.92% | 11.09 | 1.24 |
| 03/02 | 4,765 | 4,800 | 4,670 | 4,675 | -4.69% | 49,700 | 1004億3209万 | -1.41% | 11.52 | 1.29 |
| 02/27 | 4,720 | 4,905 | 4,705 | 4,905 | +4.03% | 57,300 | 1053億7313万 | +3.44% | 11.65 | 1.35 |
| 02/26 | 4,840 | 4,850 | 4,705 | 4,715 | -3.28% | 102,500 | 1012億9140万 | -0.42% | 11.2 | 1.3 |
| 02/25 | 4,865 | 4,925 | 4,825 | 4,875 | +0.52% | 108,100 | 1047億2865万 | +2.87% | 11.58 | 1.34 |
| 02/24 | 4,775 | 4,875 | 4,740 | 4,850 | +2.32% | 56,500 | 1041億9158万 | +2.43% | 11.52 | 1.34 |
| 02/20 | 4,900 | 4,910 | 4,740 | 4,740 | -3.95% | 45,700 | 1018億2610万 | +0.38% | 11.26 | 1.31 |
| 02/19 | 4,955 | 4,965 | 4,880 | 4,935 | +0.71% | 163,900 | 1060億1515万 | +4.69% | 11.72 | 1.36 |
| 02/18 | 4,900 | 4,930 | 4,845 | 4,900 | +1.45% | 81,800 | 1052億6327万 | +4.3% | 11.64 | 1.35 |
| 02/17 | 4,850 | 4,900 | 4,825 | 4,830 | +0.31% | 46,100 | 1037億5950万 | +3.12% | 11.47 | 1.33 |
| 02/16 | 4,895 | 4,895 | 4,810 | 4,815 | -1.63% | 81,100 | 1034億3727万 | +2.99% | 11.44 | 1.33 |
| 02/13 | 4,985 | 4,985 | 4,825 | 4,895 | -0.41% | 70,000 | 1051億5585万 | +4.91% | 11.63 | 1.35 |
| 02/12 | 4,865 | 4,975 | 4,860 | 4,915 | +1.34% | 80,300 | 1055億8550万 | +5.61% | 11.67 | 1.35 |
| 02/10 | 4,790 | 4,865 | 4,780 | 4,850 | +1.36% | 89,500 | 1041億8915万 | +4.5% | 11.52 | 1.34 |
| 02/09 | 4,795 | 4,800 | 4,730 | 4,785 | +0.95% | 71,700 | 1027億9280万 | +3.37% | 11.36 | 1.32 |
| 02/06 | 4,720 | 4,740 | 4,670 | 4,740 | +0.53% | 49,600 | 1018億2610万 | +2.55% | 11.26 | 1.31 |
| 02/05 | 4,695 | 4,750 | 4,645 | 4,715 | +1.73% | 68,500 | 1012億8904万 | +2.08% | 11.2 | 1.3 |
| 02/04 | 4,570 | 4,665 | 4,540 | 4,635 | +1.42% | 57,600 | 995億7046万 | +0.46% | 11.01 | 1.28 |
| 02/03 | 4,525 | 4,585 | 4,515 | 4,570 | +1.11% | 34,800 | 981億7411万 | -0.93% | 10.85 | 1.26 |
| 02/02 | 4,605 | 4,605 | 4,520 | 4,520 | -0.55% | 35,400 | 970億9999万 | -2.06% | 10.73 | 1.24 |
| 01/30 | 4,520 | 4,570 | 4,465 | 4,545 | +0.11% | 26,900 | 976億3705万 | -1.62% | 10.79 | 1.25 |
| 01/29 | 4,505 | 4,560 | 4,455 | 4,540 | 0% | 35,600 | 975億2964万 | -1.77% | 10.78 | 1.25 |
| 01/28 | 4,625 | 4,630 | 4,520 | 4,540 | -2.16% | 33,400 | 975億2964万 | -1.88% | 10.78 | 1.25 |
| 01/27 | 4,690 | 4,690 | 4,615 | 4,640 | -1.38% | 20,700 | 996億7787万 | +0.19% | 11.02 | 1.28 |
| 01/26 | 4,700 | 4,780 | 4,670 | 4,705 | -0.21% | 28,900 | 1010億7422万 | +1.66% | 11.17 | 1.3 |
| 01/23 | 4,665 | 4,720 | 4,615 | 4,715 | +1.07% | 32,000 | 1012億8904万 | +1.97% | 11.2 | 1.3 |
| 01/22 | 4,725 | 4,745 | 4,640 | 4,665 | -1.79% | 32,900 | 1002億1492万 | +0.93% | 11.08 | 1.28 |
| 01/21 | 4,815 | 4,835 | 4,705 | 4,750 | -1.35% | 32,700 | 1020億3285万 | +2.9% | 11.28 | 1.31 |
| 01/20 | 4,820 | 4,840 | 4,730 | 4,815 | +1.26% | 38,100 | 1034億2908万 | +4.54% | 11.43 | 1.33 |
| 01/19 | 4,580 | 4,795 | 4,550 | 4,755 | +4.97% | 52,300 | 1021億4025万 | +3.48% | 11.29 | 1.31 |
| 01/16 | 4,520 | 4,545 | 4,500 | 4,530 | -0.44% | 23,700 | 973億711万 | -1.18% | 10.76 | 1.25 |
| 01/15 | 4,530 | 4,565 | 4,525 | 4,550 | +0.33% | 19,000 | 977億3673万 | -0.7% | 10.8 | 1.25 |
| 01/14 | 4,575 | 4,585 | 4,525 | 4,535 | -0.11% | 19,500 | 974億1452万 | -0.96% | 10.77 | 1.25 |
| 01/13 | 4,670 | 4,670 | 4,520 | 4,540 | -1.73% | 48,000 | 975億2192万 | -0.87% | 10.78 | 1.25 |
| 01/09 | 4,570 | 4,640 | 4,570 | 4,620 | +1.09% | 17,700 | 992億4037万 | +0.9% | 10.97 | 1.27 |
| 01/08 | 4,570 | 4,610 | 4,570 | 4,570 | -0.98% | 12,900 | 981億6634万 | -0.22% | 10.85 | 1.26 |
| 01/07 | 4,580 | 4,635 | 4,560 | 4,615 | +0.54% | 14,000 | 991億3296万 | +0.7% | 10.96 | 1.27 |
| 01/06 | 4,560 | 4,595 | 4,545 | 4,590 | +0.99% | 13,500 | 985億9595万 | +0.11% | 10.9 | 1.26 |
| 01/05 | 4,575 | 4,605 | 4,525 | 4,545 | -1.52% | 18,800 | 976億2932万 | -0.92% | 10.79 | 1.25 |
| 2025 | ||||||||||
| 12/30 | 4,635 | 4,640 | 4,590 | 4,615 | -0.75% | 10,100 | 991億3296万 | +0.5% | 10.96 | 1.27 |
| 12/29 | 4,600 | 4,650 | 4,570 | 4,650 | +1.2% | 30,500 | 998億8479万 | +1.15% | 11.04 | 1.28 |
| 12/26 | 4,605 | 4,645 | 4,590 | 4,595 | -0.54% | 18,900 | 987億335万 | -0.2% | 10.91 | 1.27 |
| 12/25 | 4,605 | 4,645 | 4,600 | 4,620 | +0.22% | 9,700 | 992億4037万 | +0.33% | 10.97 | 1.27 |
| 12/24 | 4,630 | 4,645 | 4,610 | 4,610 | -0.54% | 8,100 | 990億2556万 | +0.15% | 10.95 | 1.27 |
| 12/23 | 4,600 | 4,660 | 4,600 | 4,635 | +0.87% | 14,700 | 995億6258万 | +0.74% | 11.01 | 1.28 |
| 12/22 | 4,685 | 4,685 | 4,585 | 4,595 | -1.61% | 11,500 | 986億9003万 | -0.09% | 10.91 | 1.27 |
| 12/19 | 4,615 | 4,670 | 4,600 | 4,670 | +0.65% | 16,200 | 1003億85万 | +1.59% | 11.09 | 1.29 |
| 12/18 | 4,585 | 4,645 | 4,570 | 4,640 | +1.75% | 13,000 | 996億5652万 | +0.98% | 11.02 | 1.28 |
| 12/17 | 4,605 | 4,640 | 4,555 | 4,560 | -1.08% | 15,500 | 979億3831万 | -0.68% | 10.83 | 1.26 |
| 12/16 | 4,675 | 4,675 | 4,605 | 4,610 | -1.39% | 12,000 | 990億1219万 | +0.46% | 10.95 | 1.27 |
| 12/15 | 4,555 | 4,675 | 4,550 | 4,675 | +3.54% | 13,600 | 1004億824万 | +1.99% | 11.1 | 1.29 |
| 12/12 | 4,550 | 4,575 | 4,515 | 4,515 | +0.33% | 15,700 | 969億7181万 | -1.33% | 10.72 | 1.24 |
| 12/11 | 4,545 | 4,545 | 4,485 | 4,500 | -0.77% | 17,000 | 966億4965万 | -1.53% | 10.68 | 1.24 |
| 12/10 | 4,490 | 4,545 | 4,465 | 4,535 | +1% | 9,800 | 974億136万 | -0.66% | 10.77 | 1.25 |
| 12/09 | 4,505 | 4,505 | 4,440 | 4,490 | +0.67% | 13,400 | 964億3487万 | -1.49% | 10.66 | 1.24 |
| 12/08 | 4,460 | 4,480 | 4,425 | 4,460 | -0.78% | 15,000 | 957億9054万 | -2.06% | 10.59 | 1.23 |
| 12/05 | 4,540 | 4,540 | 4,465 | 4,495 | -1.1% | 17,300 | 965億4226万 | -1.17% | 10.67 | 1.24 |
| 12/04 | 4,515 | 4,560 | 4,510 | 4,545 | +0.33% | 16,300 | 976億1614万 | +0.04% | 10.79 | 1.25 |
| 12/03 | 4,645 | 4,645 | 4,530 | 4,530 | -2.48% | 30,000 | 972億9398万 | -0.22% | 10.76 | 1.25 |
| 12/02 | 4,645 | 4,685 | 4,635 | 4,645 | 0% | 13,100 | 997億6391万 | +2.22% | 11.03 | 1.28 |
| 12/01 | 4,630 | 4,675 | 4,620 | 4,645 | -0.11% | 15,300 | 997億6391万 | +2.2% | 11.03 | 1.28 |
| 11/28 | 4,675 | 4,705 | 4,625 | 4,650 | -0.11% | 19,400 | 998億7130万 | +2.22% | 11.04 | 1.33 |
| 11/27 | 4,670 | 4,675 | 4,610 | 4,655 | -0.11% | 17,500 | 999億7869万 | +2.31% | 11.05 | 1.33 |
| 11/26 | 4,770 | 4,800 | 4,640 | 4,660 | -1.89% | 20,300 | 1000億8608万 | +2.44% | 11.06 | 1.33 |
| 11/25 | 4,780 | 4,830 | 4,725 | 4,750 | -1.45% | 19,500 | 1020億1907万 | +4.46% | 11.28 | 1.35 |
| 11/21 | 4,605 | 4,820 | 4,595 | 4,820 | +4.67% | 35,600 | 1035億2251万 | +6.14% | 11.44 | 1.37 |
| 11/20 | 4,600 | 4,650 | 4,595 | 4,605 | +0.33% | 22,600 | 988億9559万 | +1.61% | 10.93 | 1.31 |
| 11/19 | 4,550 | 4,590 | 4,535 | 4,590 | +0.88% | 15,000 | 985億7346万 | +1.24% | 10.9 | 1.31 |
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 | |
| 2009年 2月期 | 800 8/5 | 550 11/5 10/10 他2件 | 32,400 4/14 | - | - | +13.09% 8/5 | -16.55% 10/8 |
| 2010年 2月期 | 741 6/12 | 557 4/24 | 65,500 7/3 | - | - | +12.1% 6/12 | -10.32% 11/20 |
| 2011年 2月期 | 798 2/16 2/15 | 620 9/28 | 24,900 7/7 | 144億7891万 | 112億4928万 | +8.33% 12/29 | -16.17% 3/15 |
| 2012年 2月期 | 798 6/1 | 605 3/15 | 15,900 6/10 | 144億7891万 | 109億7712万 | +6.88% 4/19 | -6.61% 6/27 |
| 2013年 2月期 | 761 2/25 2/22 | 680 5/9 | 13,600 12/21 | 138億758万 | 123億3792万 | +3.72% 6/5 | -3.41% 3/1 2/27 |
| 2014年 2月期 | 1,299 1/9 | 719 3/5 3/4 他2件 | 52,600 1/15 | 235億6905万 | 130億4553万 | +14.21% 12/6 | -13.17% 3/19 |
| 2015年 2月期 | 1,700 1/6 | 979 4/11 | 24,000 6/11 | 308億4480万 | 177億6297万 | +26.52% 1/6 | -8.7% 3/3 |
| 2016年 2月期 | 6,290 11/30 | 1,384 3/6 | 353,300 11/27 | 1141億2576万 | 251億1129万 | +62.12% 11/30 | -27.39% 1/21 |
| 2017年 2月期 | 2,597 3/3 | 1,850 6/24 | 121,700 4/25 | 471億1996万 | 367億4951万 | +7.79% 9/13 | -12.63% 6/24 |
| 2018年 2月期 | 2,776 12/8 | 2,181 4/17 | 67,600 10/30 | 551億4412万 | 433億2469万 | +6.91% 12/8 | -7.1% 2/15 |
| 2019年 2月期 | 2,790 6/4 | 2,073 2/26 | 76,600 2/26 | 554億2223万 | 411億7931万 | +7.41% 9/25 | -12.71% 12/20 |
| 2020年 2月期 | 2,868 2/10 | 2,047 3/8 | 151,100 2/26 | 569億7167万 | 406億6283万 | +17.06% 3/27 | -26.59% 3/16 |
| 2021年 2月期 | 4,795 9/28 | 1,863 3/16 | 313,000 2/12 | 952億5075万 | 370億774万 | +18.68% 6/23 | -14.76% 10/22 |
| 2022年 2月期 | 3,130 4/19 | 2,610 12/27 | 165,800 2/4 | 670億5680万 | 559億1637万 | +6.16% 11/4 | -8.97% 10/4 |
| 2023年 2月期 | 3,370 2/20 | 2,827 3/9 | 207,400 2/24 | 721億9854万 | 605億6536万 | +7.19% 5/23 | -10.17% 6/17 |
| 2024年 2月期 | 4,645 2/29 | 2,969 3/20 | 242,000 6/29 | 995億1401万 | 636億755万 | +13.46% 6/29 | -6.41% 10/16 |
| 2025年 2月期 | 4,850 4/11 | 3,605 8/5 | 424,500 1/7 | 1039億4229万 | 773億1283万 | +14.35% 12/30 | -15.97% 8/5 |
| 2026年 2月期 | 5,290 8/20 8/19 | 3,850 4/7 | 163,900 2/19 | 1135億5355万 | 826億1368万 | +8.08% 5/19 | -8.89% 10/30 |
| 最新 | 4,385 2026/4/17 | 30,000 | 942億1347万 | +0.55% 4,361 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/27
- 3%（1.03倍）
- 2004/12/29 vs 2003/12/30
- 103%（2.03倍）
- 2005/12/30 vs 2004/12/29
- 63%（1.63倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 143%（2.43倍）
- 2016/12/30 vs 2015/12/30
- -33%（0.67倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/04/17 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
250円（2003/03/03） - 1654%（17.54倍）
4,385円（4/17）
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。
