ハローズ（2742）の株価チャート
株価
7/27
- 前日 (7/24)
- 3,695
- 始値
- 3,660
- 高値
- 3,800
- 安値
- 3,660
- 終値 +2.71%
- 3,795
- 出来高 +63.23%
- 25,300
乖離率
- 株価（5日）
移動平均値 - +1.44%
3,741 - 株価（25日）
移動平均値 - +1.42%
3,742 - 出来高（5日）
移動平均値 - +6.39%
23,780
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 3,660 | 3,800 | 3,660 | 3,795 | +2.71% | 25,300 | 815億3709万 | +1.42% | 9.36 | 1.03 |
| 07/24 | 3,690 | 3,720 | 3,655 | 3,695 | -0.14% | 15,500 | 793億8855万 | -1.26% | 9.11 | 1 |
| 07/23 | 3,730 | 3,730 | 3,675 | 3,700 | -1.2% | 30,200 | 794億9598万 | -1.23% | 9.12 | 1 |
| 07/22 | 3,770 | 3,770 | 3,715 | 3,745 | -0.66% | 23,800 | 804億6282万 | -0.13% | 9.23 | 1.02 |
| 07/21 | 3,800 | 3,830 | 3,750 | 3,770 | +0.67% | 24,100 | 809億9995万 | +0.48% | 9.29 | 1.02 |
| 07/17 | 3,740 | 3,795 | 3,735 | 3,745 | +0.94% | 19,800 | 804億6282万 | -0.27% | 9.23 | 1.02 |
| 07/16 | 3,795 | 3,815 | 3,705 | 3,710 | -1.33% | 31,000 | 797億1083万 | -1.3% | 9.15 | 1.01 |
| 07/15 | 3,795 | 3,815 | 3,760 | 3,760 | -0.92% | 21,600 | 807億8510万 | -0.16% | 9.27 | 1.02 |
| 07/14 | 3,770 | 3,850 | 3,770 | 3,795 | +0.53% | 18,000 | 815億3709万 | +0.69% | 9.36 | 1.03 |
| 07/13 | 3,770 | 3,815 | 3,770 | 3,775 | +0.13% | 13,800 | 811億738万 | +0.16% | 9.31 | 1.02 |
| 07/10 | 3,825 | 3,825 | 3,760 | 3,770 | -1.44% | 26,700 | 809億9995万 | +0.03% | 9.29 | 1.02 |
| 07/09 | 3,795 | 3,860 | 3,745 | 3,825 | +0.26% | 24,900 | 821億8165万 | +1.54% | 9.43 | 1.04 |
| 07/08 | 3,835 | 3,855 | 3,800 | 3,815 | -0.52% | 26,500 | 819億6680万 | +1.41% | 9.4 | 1.03 |
| 07/07 | 3,820 | 3,870 | 3,785 | 3,835 | +0.79% | 27,600 | 823億9650万 | +2.02% | 9.45 | 1.04 |
| 07/06 | 3,750 | 3,815 | 3,750 | 3,805 | +1.47% | 19,900 | 817億5194万 | +1.39% | 9.38 | 1.03 |
| 07/03 | 3,820 | 3,850 | 3,745 | 3,750 | -0.53% | 24,500 | 805億7025万 | 0% | 9.24 | 1.02 |
| 07/02 | 3,730 | 3,835 | 3,730 | 3,770 | +2.45% | 33,800 | 809億9995万 | +0.45% | 9.29 | 1.02 |
| 07/01 | 3,720 | 3,720 | 3,630 | 3,680 | -1.08% | 21,400 | 790億6627万 | -1.92% | 9.07 | 1 |
| 06/30 | 3,765 | 3,765 | 3,680 | 3,720 | -1.06% | 38,300 | 799億2568万 | -0.88% | 9.17 | 1.01 |
| 06/29 | 3,660 | 3,795 | 3,650 | 3,760 | +4.59% | 49,800 | 807億8510万 | +0.19% | 9.27 | 1.02 |
| 06/26 | 3,645 | 3,665 | 3,580 | 3,595 | -0.55% | 29,700 | 772億4001万 | -4.16% | 8.86 | 0.98 |
| 06/25 | 3,655 | 3,700 | 3,600 | 3,615 | -2.82% | 66,900 | 776億6972万 | -3.78% | 8.91 | 0.98 |
| 06/24 | 3,690 | 3,775 | 3,690 | 3,720 | +0.13% | 43,600 | 799億2568万 | -1.25% | 9.17 | 1.01 |
| 06/23 | 3,660 | 3,730 | 3,660 | 3,715 | +0.95% | 26,300 | 798億1826万 | -1.56% | 9.16 | 1.01 |
| 06/22 | 3,780 | 3,795 | 3,655 | 3,680 | -3.41% | 38,400 | 790億6627万 | -2.72% | 9.07 | 1 |
| 06/19 | 3,775 | 3,810 | 3,735 | 3,810 | +0.53% | 24,900 | 818億5937万 | +0.5% | 9.39 | 1.03 |
| 06/18 | 3,805 | 3,840 | 3,755 | 3,790 | -0.39% | 17,900 | 814億2966万 | -0.16% | 9.34 | 1.03 |
| 06/17 | 3,795 | 3,865 | 3,795 | 3,805 | +0.26% | 19,800 | 817億5194万 | +0.05% | 9.38 | 1.03 |
| 06/16 | 3,770 | 3,795 | 3,730 | 3,795 | -0.78% | 23,400 | 815億3709万 | -0.37% | 9.36 | 1.03 |
| 06/15 | 3,860 | 3,880 | 3,825 | 3,825 | -0.91% | 19,900 | 821億8165万 | +0.34% | 9.43 | 1.04 |
| 06/12 | 3,860 | 3,875 | 3,825 | 3,860 | -0.39% | 28,600 | 829億3364万 | +1.05% | 9.52 | 1.05 |
| 06/11 | 3,890 | 3,895 | 3,820 | 3,875 | +0.78% | 44,000 | 832億5592万 | +1.33% | 9.55 | 1.05 |
| 06/10 | 3,775 | 3,865 | 3,775 | 3,845 | +1.45% | 29,700 | 826億1136万 | +0.44% | 9.48 | 1.04 |
| 06/09 | 3,800 | 3,875 | 3,775 | 3,790 | +0.4% | 30,300 | 814億2966万 | -1.15% | 9.34 | 1.03 |
| 06/08 | 3,730 | 3,795 | 3,730 | 3,775 | +1.21% | 21,600 | 811億738万 | -1.69% | 9.31 | 1.02 |
| 06/05 | 3,695 | 3,775 | 3,695 | 3,730 | +0.95% | 23,700 | 801億4054万 | -3.12% | 9.2 | 1.01 |
| 06/04 | 3,670 | 3,765 | 3,670 | 3,695 | -0.94% | 22,200 | 793億8855万 | -4.27% | 9.11 | 1 |
| 06/03 | 3,660 | 3,735 | 3,625 | 3,730 | +0.81% | 26,600 | 801億4054万 | -3.69% | 9.2 | 1.01 |
| 06/02 | 3,675 | 3,735 | 3,615 | 3,700 | -0.54% | 37,600 | 794億9598万 | -4.86% | 9.12 | 1 |
| 06/01 | 3,760 | 3,760 | 3,620 | 3,720 | -2.62% | 54,900 | 799億2568万 | -4.88% | 9.17 | 1.01 |
| 05/29 | 3,795 | 3,875 | 3,795 | 3,820 | +1.87% | 45,700 | 820億7422万 | -2.92% | 9.42 | 1.04 |
| 05/28 | 3,730 | 3,770 | 3,700 | 3,750 | +0.94% | 28,200 | 805億7025万 | -5.23% | 9.24 | 1.02 |
| 05/27 | 3,695 | 3,715 | 3,645 | 3,715 | +0.41% | 38,100 | 798億1826万 | -6.71% | 9.16 | 1.01 |
| 05/26 | 3,690 | 3,715 | 3,670 | 3,700 | -0.27% | 38,000 | 794億9598万 | -7.75% | 9.12 | 1 |
| 05/25 | 3,800 | 3,800 | 3,680 | 3,710 | -1.46% | 41,900 | 797億1083万 | -8.1% | 9.15 | 1.01 |
| 05/22 | 3,880 | 3,880 | 3,750 | 3,765 | -2.08% | 33,000 | 808億9253万 | -7.24% | 9.28 | 1.02 |
| 05/21 | 3,900 | 3,935 | 3,840 | 3,845 | -1.54% | 30,500 | 826億1136万 | -5.78% | 9.48 | 1.04 |
| 05/20 | 3,920 | 3,940 | 3,855 | 3,905 | -0.76% | 31,200 | 839億48万 | -4.83% | 9.63 | 1.06 |
| 05/19 | 3,910 | 3,960 | 3,910 | 3,935 | +1.42% | 23,400 | 845億4504万 | -4.63% | 9.7 | 1.07 |
| 05/18 | 3,950 | 3,985 | 3,880 | 3,880 | -1.77% | 42,200 | 833億6335万 | -6.51% | 9.56 | 1.05 |
| 05/15 | 3,950 | 4,000 | 3,915 | 3,950 | -0.25% | 31,400 | 848億6733万 | -5.41% | 9.74 | 1.07 |
| 05/14 | 3,920 | 3,975 | 3,895 | 3,960 | +0.25% | 20,200 | 850億8218万 | -5.65% | 9.76 | 1.07 |
| 05/13 | 3,870 | 4,010 | 3,870 | 3,950 | +2.07% | 55,300 | 848億6733万 | -6.31% | 9.74 | 1.07 |
| 05/12 | 4,060 | 4,060 | 3,870 | 3,870 | -3.61% | 39,600 | 831億4849万 | -8.55% | 9.54 | 1.05 |
| 05/11 | 3,975 | 4,065 | 3,975 | 4,015 | +1.01% | 40,300 | 862億6388万 | -5.57% | 9.9 | 1.09 |
| 05/08 | 3,940 | 3,995 | 3,900 | 3,975 | +0.38% | 42,300 | 854億446万 | -6.76% | 9.8 | 1.08 |
| 05/07 | 4,025 | 4,045 | 3,955 | 3,960 | -1.37% | 46,900 | 850億8218万 | -7.35% | 9.76 | 1.07 |
| 05/01 | 3,935 | 4,020 | 3,885 | 4,015 | +2.03% | 50,600 | 862億6388万 | -6.41% | 9.9 | 1.09 |
| 04/30 | 3,950 | 3,960 | 3,890 | 3,935 | -1.99% | 71,300 | 845億4504万 | -8.53% | 9.7 | 1.07 |
| 04/28 | 4,015 | 4,015 | 3,935 | 4,015 | +0.75% | 38,900 | 862億6388万 | -7.02% | 9.9 | 1.09 |
| 04/27 | 4,000 | 4,040 | 3,970 | 3,985 | -0.75% | 34,400 | 856億1931万 | -7.97% | 9.82 | 1.08 |
| 04/24 | 4,135 | 4,135 | 4,010 | 4,015 | -3.02% | 32,400 | 862億6388万 | -7.47% | 9.9 | 1.09 |
| 04/23 | 4,215 | 4,235 | 4,115 | 4,140 | -2.47% | 68,500 | 889億4955万 | -4.83% | 10.21 | 1.12 |
| 04/22 | 4,315 | 4,315 | 4,245 | 4,245 | -1.96% | 36,800 | 912億552万 | -2.66% | 10.46 | 1.15 |
| 04/21 | 4,355 | 4,405 | 4,330 | 4,330 | -0.69% | 15,200 | 930億3178万 | -0.78% | 10.67 | 1.17 |
| 04/20 | 4,385 | 4,400 | 4,360 | 4,360 | -0.57% | 22,500 | 936億7634万 | -0.05% | 10.75 | 1.18 |
| 04/17 | 4,385 | 4,465 | 4,355 | 4,385 | -0.79% | 30,000 | 942億1347万 | +0.55% | 10.81 | 1.19 |
| 04/16 | 4,360 | 4,435 | 4,360 | 4,420 | +1.38% | 34,400 | 949億6546万 | +1.42% | 10.9 | 1.2 |
| 04/15 | 4,320 | 4,365 | 4,275 | 4,360 | +2.11% | 28,300 | 936億7634万 | +0.11% | 10.75 | 1.18 |
| 04/14 | 4,365 | 4,365 | 4,245 | 4,270 | -0.93% | 20,400 | 917億4265万 | -1.95% | 10.53 | 1.16 |
| 04/13 | 4,395 | 4,405 | 4,290 | 4,310 | -1.93% | 51,600 | 926億207万 | -1.12% | 10.62 | 1.17 |
| 04/10 | 4,540 | 4,555 | 4,370 | 4,395 | -1.68% | 30,300 | 944億2833万 | +0.76% | 10.83 | 1.19 |
| 04/09 | 4,560 | 4,580 | 4,470 | 4,470 | -1.76% | 32,700 | 960億3973万 | +2.48% | 11.02 | 1.21 |
| 04/08 | 4,525 | 4,560 | 4,515 | 4,550 | +0.89% | 22,700 | 977億5857万 | +4.38% | 11.22 | 1.23 |
| 04/07 | 4,475 | 4,560 | 4,470 | 4,510 | +0.56% | 26,600 | 968億9915万 | +3.51% | 11.12 | 1.22 |
| 04/06 | 4,425 | 4,485 | 4,425 | 4,485 | +1.36% | 15,400 | 963億6201万 | +2.77% | 11.06 | 1.22 |
| 04/03 | 4,365 | 4,430 | 4,365 | 4,425 | +1.37% | 26,300 | 950億7289万 | +1% | 10.91 | 1.2 |
| 04/02 | 4,370 | 4,455 | 4,365 | 4,365 | 0% | 35,200 | 937億8377万 | -0.61% | 10.76 | 1.18 |
| 04/01 | 4,350 | 4,365 | 4,320 | 4,365 | +1.99% | 20,300 | 937億8377万 | -1.09% | 10.76 | 1.18 |
| 03/31 | 4,265 | 4,320 | 4,240 | 4,280 | +0.35% | 32,400 | 919億5751万 | -3.43% | 10.55 | 1.16 |
| 03/30 | 4,285 | 4,290 | 4,180 | 4,265 | -1.84% | 35,000 | 916億3523万 | -4.18% | 10.51 | 1.16 |
| 03/27 | 4,325 | 4,355 | 4,305 | 4,345 | +0.7% | 26,200 | 933億5406万 | -2.95% | 10.71 | 1.18 |
| 03/26 | 4,350 | 4,350 | 4,280 | 4,315 | -0.58% | 33,200 | 927億950万 | -4.11% | 10.64 | 1.17 |
| 03/25 | 4,320 | 4,365 | 4,225 | 4,340 | +0.46% | 42,800 | 932億4663万 | -3.98% | 10.7 | 1.18 |
| 03/24 | 4,250 | 4,320 | 4,250 | 4,320 | +2.61% | 22,400 | 928億1692万 | -4.82% | 10.65 | 1.17 |
| 03/23 | 4,270 | 4,270 | 4,180 | 4,210 | -2.09% | 29,000 | 904億4258万 | -7.72% | 10.38 | 1.14 |
| 03/19 | 4,315 | 4,385 | 4,295 | 4,300 | -2.27% | 16,700 | 923億7604万 | -6.32% | 10.6 | 1.17 |
| 03/18 | 4,365 | 4,400 | 4,350 | 4,400 | +1.85% | 18,200 | 945億2432万 | -4.6% | 10.85 | 1.19 |
| 03/17 | 4,300 | 4,345 | 4,300 | 4,320 | +0.82% | 14,800 | 928億569万 | -6.66% | 10.65 | 1.17 |
| 03/16 | 4,295 | 4,335 | 4,275 | 4,285 | -1.27% | 17,500 | 920億5379万 | -7.75% | 10.56 | 1.16 |
| 03/13 | 4,280 | 4,350 | 4,280 | 4,340 | +0.93% | 22,900 | 932億3535万 | -6.91% | 10.7 | 1.18 |
| 03/12 | 4,360 | 4,360 | 4,290 | 4,300 | -1.38% | 28,700 | 923億7604万 | -8% | 10.6 | 1.17 |
| 03/11 | 4,405 | 4,440 | 4,360 | 4,360 | 0% | 27,900 | 936億6500万 | -6.92% | 10.75 | 1.18 |
| 03/10 | 4,375 | 4,415 | 4,335 | 4,360 | -0.11% | 17,300 | 936億6500万 | -7.06% | 10.75 | 1.18 |
| 03/09 | 4,345 | 4,380 | 4,240 | 4,365 | -0.34% | 42,100 | 937億7242万 | -7.09% | 10.76 | 1.18 |
| 03/06 | 4,340 | 4,395 | 4,310 | 4,380 | -0.34% | 24,000 | 940億9466万 | -6.91% | 10.8 | 1.19 |
| 03/05 | 4,475 | 4,505 | 4,395 | 4,395 | -0.23% | 23,500 | 944億1690万 | -6.73% | 10.83 | 1.19 |
| 03/04 | 4,500 | 4,500 | 4,330 | 4,405 | -2.11% | 49,200 | 946億3173万 | -6.69% | 10.86 | 1.19 |
| 03/03 | 4,670 | 4,670 | 4,440 | 4,500 | -3.74% | 63,400 | 966億7260万 | -4.92% | 11.09 | 1.22 |
| 03/02 | 4,765 | 4,800 | 4,670 | 4,675 | -4.69% | 49,700 | 1004億3209万 | -1.41% | 11.52 | 1.27 |
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 | 3,795 2026/7/27 | 25,300 | 815億4544万 | +1.42% 3,742 | |||
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）
- 2026/07/27 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
250円（2003/03/03） - 1418%（15.18倍）
3,795円（7/27）
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。
