- 2742
- 2026/09/28
- 時価
- 832億円
- PER 予
- 9.55倍
- 2010年以降
- 6.73-42.94倍
（2010-2026年） - PBR
- 1.02倍
- 2010年以降
- 0.83-5.82倍
（2010-2026年） - 配当 予
- 1.86%
- ROE 予
- 10.71%
- ROA 予
- 6.76%
- 資料
- Link
- CSV,JSON
ハローズ（2742）の株価チャート
株価
9/29
- 前日 (9/28)
- 3,875
- 始値
- 3,860
- 高値
- 3,860
- 安値
- 3,730
- 終値 -3.48%
- 3,740
- 出来高 -21.56%
- 46,200
乖離率
- 株価（5日）
移動平均値 - -3.76%
3,886 - 株価（25日）
移動平均値 - -5.79%
3,970 - 出来高（5日）
移動平均値 - +1.81%
45,380
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 3,860 | 3,860 | 3,730 | 3,740 | -3.48% | 46,200 | - | -5.79% | - | - |
| 09/28 | 3,920 | 4,000 | 3,850 | 3,875 | -1.15% | 58,900 | - | -2.61% | - | - |
| 09/25 | 3,915 | 3,940 | 3,885 | 3,920 | -0.25% | 40,800 | - | -1.58% | - | - |
| 09/24 | 3,965 | 4,010 | 3,905 | 3,930 | -0.88% | 36,600 | - | -1.36% | - | - |
| 09/18 | 4,020 | 4,020 | 3,940 | 3,965 | -1.37% | 44,400 | - | -0.43% | - | - |
| 09/17 | 3,970 | 4,025 | 3,970 | 4,020 | +1.26% | 34,300 | - | +1.03% | - | - |
| 09/16 | 4,005 | 4,030 | 3,960 | 3,970 | -0.87% | 20,200 | - | -0.03% | - | - |
| 09/15 | 3,975 | 4,045 | 3,970 | 4,005 | -0.12% | 27,100 | - | +1.01% | - | - |
| 09/14 | 3,910 | 4,010 | 3,910 | 4,010 | +2.82% | 23,700 | - | +1.34% | - | - |
| 09/11 | 3,905 | 3,940 | 3,885 | 3,900 | -1.14% | 37,900 | - | -1.19% | - | - |
| 09/10 | 3,940 | 3,950 | 3,890 | 3,945 | +0.38% | 24,800 | - | +0.13% | - | - |
| 09/09 | 4,010 | 4,010 | 3,920 | 3,930 | -1.26% | 30,300 | - | +0.03% | - | - |
| 09/08 | 3,940 | 4,000 | 3,930 | 3,980 | +0.25% | 23,100 | - | +1.5% | - | - |
| 09/07 | 4,040 | 4,040 | 3,950 | 3,970 | -2.22% | 33,400 | - | +1.46% | - | - |
| 09/04 | 3,970 | 4,110 | 3,955 | 4,060 | +0.5% | 27,800 | - | +3.92% | - | - |
| 09/03 | 4,020 | 4,060 | 4,010 | 4,040 | +1.25% | 31,000 | - | +3.46% | - | - |
| 09/02 | 3,970 | 4,020 | 3,950 | 3,990 | +0.76% | 34,800 | - | +2.2% | - | - |
| 09/01 | 4,105 | 4,125 | 3,960 | 3,960 | -3.88% | 72,700 | - | +1.56% | - | - |
| 08/31 | 3,945 | 4,120 | 3,915 | 4,120 | +4.3% | 295,000 | - | +5.86% | - | - |
| 08/28 | 3,975 | 3,975 | 3,895 | 3,950 | -0.75% | 38,100 | - | +1.94% | - | - |
| 08/27 | 4,035 | 4,060 | 3,945 | 3,980 | -1.61% | 55,200 | - | +2.98% | - | - |
| 08/26 | 4,020 | 4,060 | 3,990 | 4,045 | +0.62% | 39,900 | - | +4.9% | - | - |
| 08/25 | 3,985 | 4,065 | 3,985 | 4,020 | +0.88% | 45,200 | - | +4.55% | - | - |
| 08/24 | 3,950 | 4,020 | 3,920 | 3,985 | +1.01% | 51,300 | - | +3.94% | - | - |
| 08/21 | 3,925 | 3,975 | 3,925 | 3,945 | -0.63% | 34,400 | - | +3.19% | - | - |
| 08/20 | 3,970 | 4,010 | 3,925 | 3,970 | +0.38% | 34,100 | - | +4.06% | - | - |
| 08/19 | 3,955 | 3,955 | 3,890 | 3,955 | 0% | 33,900 | - | +3.86% | - | - |
| 08/18 | 3,890 | 3,960 | 3,870 | 3,955 | +1.67% | 42,500 | - | +4.05% | - | - |
| 08/17 | 3,885 | 3,940 | 3,855 | 3,890 | +0.13% | 23,800 | - | +2.53% | - | - |
| 08/14 | 3,765 | 3,895 | 3,765 | 3,885 | +1.97% | 30,500 | - | +2.48% | - | - |
| 08/13 | 3,795 | 3,820 | 3,750 | 3,810 | -0.26% | 28,500 | - | +0.58% | - | - |
| 08/12 | 3,800 | 3,835 | 3,780 | 3,820 | +0.39% | 29,800 | - | +0.82% | - | - |
| 08/10 | 3,780 | 3,810 | 3,735 | 3,805 | +0.79% | 42,000 | - | +0.42% | - | - |
| 08/07 | 3,705 | 3,800 | 3,705 | 3,775 | +1.89% | 28,500 | - | -0.32% | - | - |
| 08/06 | 3,675 | 3,730 | 3,665 | 3,705 | +0.95% | 31,800 | - | -2.14% | - | - |
| 08/05 | 3,715 | 3,740 | 3,660 | 3,670 | -1.61% | 41,600 | - | -3.04% | - | - |
| 08/04 | 3,790 | 3,790 | 3,725 | 3,730 | -1.58% | 34,800 | - | -1.51% | - | - |
| 08/03 | 3,825 | 3,825 | 3,755 | 3,790 | -0.92% | 45,300 | - | +0.03% | - | - |
| 07/31 | 3,935 | 3,955 | 3,825 | 3,825 | -4.26% | 33,500 | - | +1.16% | - | - |
| 07/30 | 3,950 | 4,015 | 3,890 | 3,995 | -0.62% | 42,200 | - | +5.91% | - | - |
| 07/29 | 3,860 | 4,020 | 3,815 | 4,020 | +4.01% | 50,200 | - | +6.89% | - | - |
| 07/28 | 3,815 | 3,885 | 3,805 | 3,865 | +1.84% | 37,400 | - | +3.09% | - | - |
| 07/27 | 3,660 | 3,800 | 3,660 | 3,795 | +2.71% | 25,300 | - | +1.42% | - | - |
| 07/24 | 3,690 | 3,720 | 3,655 | 3,695 | -0.14% | 15,500 | - | -1.26% | - | - |
| 07/23 | 3,730 | 3,730 | 3,675 | 3,700 | -1.2% | 30,200 | - | -1.23% | - | - |
| 07/22 | 3,770 | 3,770 | 3,715 | 3,745 | -0.66% | 23,800 | - | -0.13% | - | - |
| 07/21 | 3,800 | 3,830 | 3,750 | 3,770 | +0.67% | 24,100 | - | +0.48% | - | - |
| 07/17 | 3,740 | 3,795 | 3,735 | 3,745 | +0.94% | 19,800 | - | -0.27% | - | - |
| 07/16 | 3,795 | 3,815 | 3,705 | 3,710 | -1.33% | 31,000 | - | -1.3% | - | - |
| 07/15 | 3,795 | 3,815 | 3,760 | 3,760 | -0.92% | 21,600 | - | -0.16% | - | - |
| 07/14 | 3,770 | 3,850 | 3,770 | 3,795 | +0.53% | 18,000 | - | +0.69% | - | - |
| 07/13 | 3,770 | 3,815 | 3,770 | 3,775 | +0.13% | 13,800 | - | +0.16% | - | - |
| 07/10 | 3,825 | 3,825 | 3,760 | 3,770 | -1.44% | 26,700 | - | +0.03% | - | - |
| 07/09 | 3,795 | 3,860 | 3,745 | 3,825 | +0.26% | 24,900 | - | +1.54% | - | - |
| 07/08 | 3,835 | 3,855 | 3,800 | 3,815 | -0.52% | 26,500 | - | +1.41% | - | - |
| 07/07 | 3,820 | 3,870 | 3,785 | 3,835 | +0.79% | 27,600 | - | +2.02% | - | - |
| 07/06 | 3,750 | 3,815 | 3,750 | 3,805 | +1.47% | 19,900 | - | +1.39% | - | - |
| 07/03 | 3,820 | 3,850 | 3,745 | 3,750 | -0.53% | 24,500 | - | 0% | - | - |
| 07/02 | 3,730 | 3,835 | 3,730 | 3,770 | +2.45% | 33,800 | - | +0.45% | - | - |
| 07/01 | 3,720 | 3,720 | 3,630 | 3,680 | -1.08% | 21,400 | - | -1.92% | - | - |
| 06/30 | 3,765 | 3,765 | 3,680 | 3,720 | -1.06% | 38,300 | - | -0.88% | - | - |
| 06/29 | 3,660 | 3,795 | 3,650 | 3,760 | +4.59% | 49,800 | - | +0.19% | - | - |
| 06/26 | 3,645 | 3,665 | 3,580 | 3,595 | -0.55% | 29,700 | - | -4.16% | - | - |
| 06/25 | 3,655 | 3,700 | 3,600 | 3,615 | -2.82% | 66,900 | - | -3.78% | - | - |
| 06/24 | 3,690 | 3,775 | 3,690 | 3,720 | +0.13% | 43,600 | - | -1.25% | - | - |
| 06/23 | 3,660 | 3,730 | 3,660 | 3,715 | +0.95% | 26,300 | - | -1.56% | - | - |
| 06/22 | 3,780 | 3,795 | 3,655 | 3,680 | -3.41% | 38,400 | - | -2.72% | - | - |
| 06/19 | 3,775 | 3,810 | 3,735 | 3,810 | +0.53% | 24,900 | - | +0.5% | - | - |
| 06/18 | 3,805 | 3,840 | 3,755 | 3,790 | -0.39% | 17,900 | - | -0.16% | - | - |
| 06/17 | 3,795 | 3,865 | 3,795 | 3,805 | +0.26% | 19,800 | - | +0.05% | - | - |
| 06/16 | 3,770 | 3,795 | 3,730 | 3,795 | -0.78% | 23,400 | - | -0.37% | - | - |
| 06/15 | 3,860 | 3,880 | 3,825 | 3,825 | -0.91% | 19,900 | - | +0.34% | - | - |
| 06/12 | 3,860 | 3,875 | 3,825 | 3,860 | -0.39% | 28,600 | - | +1.05% | - | - |
| 06/11 | 3,890 | 3,895 | 3,820 | 3,875 | +0.78% | 44,000 | - | +1.33% | - | - |
| 06/10 | 3,775 | 3,865 | 3,775 | 3,845 | +1.45% | 29,700 | - | +0.44% | - | - |
| 06/09 | 3,800 | 3,875 | 3,775 | 3,790 | +0.4% | 30,300 | - | -1.15% | - | - |
| 06/08 | 3,730 | 3,795 | 3,730 | 3,775 | +1.21% | 21,600 | - | -1.69% | - | - |
| 06/05 | 3,695 | 3,775 | 3,695 | 3,730 | +0.95% | 23,700 | - | -3.12% | - | - |
| 06/04 | 3,670 | 3,765 | 3,670 | 3,695 | -0.94% | 22,200 | - | -4.27% | - | - |
| 06/03 | 3,660 | 3,735 | 3,625 | 3,730 | +0.81% | 26,600 | - | -3.69% | - | - |
| 06/02 | 3,675 | 3,735 | 3,615 | 3,700 | -0.54% | 37,600 | - | -4.86% | - | - |
| 06/01 | 3,760 | 3,760 | 3,620 | 3,720 | -2.62% | 54,900 | - | -4.88% | - | - |
| 05/29 | 3,795 | 3,875 | 3,795 | 3,820 | +1.87% | 45,700 | - | -2.92% | - | - |
| 05/28 | 3,730 | 3,770 | 3,700 | 3,750 | +0.94% | 28,200 | - | -5.23% | - | - |
| 05/27 | 3,695 | 3,715 | 3,645 | 3,715 | +0.41% | 38,100 | - | -6.71% | - | - |
| 05/26 | 3,690 | 3,715 | 3,670 | 3,700 | -0.27% | 38,000 | - | -7.75% | - | - |
| 05/25 | 3,800 | 3,800 | 3,680 | 3,710 | -1.46% | 41,900 | - | -8.1% | - | - |
| 05/22 | 3,880 | 3,880 | 3,750 | 3,765 | -2.08% | 33,000 | - | -7.24% | - | - |
| 05/21 | 3,900 | 3,935 | 3,840 | 3,845 | -1.54% | 30,500 | - | -5.78% | - | - |
| 05/20 | 3,920 | 3,940 | 3,855 | 3,905 | -0.76% | 31,200 | - | -4.83% | - | - |
| 05/19 | 3,910 | 3,960 | 3,910 | 3,935 | +1.42% | 23,400 | - | -4.63% | - | - |
| 05/18 | 3,950 | 3,985 | 3,880 | 3,880 | -1.77% | 42,200 | - | -6.51% | - | - |
| 05/15 | 3,950 | 4,000 | 3,915 | 3,950 | -0.25% | 31,400 | - | -5.41% | - | - |
| 05/14 | 3,920 | 3,975 | 3,895 | 3,960 | +0.25% | 20,200 | - | -5.65% | - | - |
| 05/13 | 3,870 | 4,010 | 3,870 | 3,950 | +2.07% | 55,300 | - | -6.31% | - | - |
| 05/12 | 4,060 | 4,060 | 3,870 | 3,870 | -3.61% | 39,600 | - | -8.55% | - | - |
| 05/11 | 3,975 | 4,065 | 3,975 | 4,015 | +1.01% | 40,300 | - | -5.57% | - | - |
| 05/08 | 3,940 | 3,995 | 3,900 | 3,975 | +0.38% | 42,300 | - | -6.76% | - | - |
| 05/07 | 4,025 | 4,045 | 3,955 | 3,960 | -1.37% | 46,900 | - | -7.35% | - | - |
| 05/01 | 3,935 | 4,020 | 3,885 | 4,015 | +2.03% | 50,600 | - | -6.41% | - | - |
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 | 3,740 2026/9/29 | 46,200 | 803億7596万 | -5.79% 3,970 | |||
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）
- 2026/09/29 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
250円（2003/03/03） - 1396%（14.96倍）
3,740円（9/29）
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。
