- 2792
- 2026/09/28
- 時価
- 395億円
- PER 予
- 15.82倍
- 2010年以降
- 赤字-191.57倍
（2010-2026年） - PBR
- 0.81倍
- 2010年以降
- 0.55-1.75倍
（2010-2026年） - 配当 予
- 3.88%
- ROE 予
- 5.09%
- ROA 予
- 4.34%
- 資料
- Link
- CSV,JSON
ハニーズ HD（2792）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,427
- 始値
- 1,421
- 高値
- 1,431
- 安値
- 1,419
- 終値 -0.56%
- 1,419
- 出来高 +20.79%
- 76,100
乖離率
- 株価（5日）
移動平均値 - -1.18%
1,436 - 株価（25日）
移動平均値 - -1.87%
1,446 - 出来高（5日）
移動平均値 - +27.43%
59,720
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,421 | 1,431 | 1,419 | 1,419 | -0.56% | 76,100 | - | -1.87% | - | - |
| 09/25 | 1,437 | 1,441 | 1,426 | 1,427 | -0.83% | 63,000 | - | -1.38% | - | - |
| 09/24 | 1,450 | 1,450 | 1,439 | 1,439 | -0.42% | 66,200 | - | -0.55% | - | - |
| 09/18 | 1,445 | 1,452 | 1,443 | 1,445 | -0.21% | 48,700 | - | -0.07% | - | - |
| 09/17 | 1,440 | 1,454 | 1,440 | 1,448 | +0.07% | 44,600 | - | +0.14% | - | - |
| 09/16 | 1,447 | 1,452 | 1,445 | 1,447 | -0.34% | 34,200 | - | +0.14% | - | - |
| 09/15 | 1,443 | 1,453 | 1,439 | 1,452 | +0.83% | 73,400 | - | +0.55% | - | - |
| 09/14 | 1,416 | 1,444 | 1,416 | 1,440 | +1.55% | 64,500 | - | -0.14% | - | - |
| 09/11 | 1,417 | 1,426 | 1,416 | 1,418 | -0.49% | 54,400 | - | -1.6% | - | - |
| 09/10 | 1,424 | 1,431 | 1,417 | 1,425 | -0.28% | 39,400 | - | -1.04% | - | - |
| 09/09 | 1,437 | 1,445 | 1,429 | 1,429 | -1.24% | 52,700 | - | -0.69% | - | - |
| 09/08 | 1,442 | 1,447 | 1,434 | 1,447 | -0.21% | 45,800 | - | +0.63% | - | - |
| 09/07 | 1,450 | 1,454 | 1,445 | 1,450 | 0% | 40,000 | - | +0.9% | - | - |
| 09/04 | 1,443 | 1,456 | 1,437 | 1,450 | +0.49% | 43,200 | - | +0.97% | - | - |
| 09/03 | 1,441 | 1,447 | 1,440 | 1,443 | +0.14% | 31,900 | - | +0.42% | - | - |
| 09/02 | 1,455 | 1,455 | 1,440 | 1,441 | -1.1% | 52,200 | - | +0.21% | - | - |
| 09/01 | 1,449 | 1,461 | 1,445 | 1,457 | -0.27% | 41,700 | - | +1.32% | - | - |
| 08/31 | 1,465 | 1,466 | 1,450 | 1,461 | -0.27% | 32,700 | - | +1.6% | - | - |
| 08/28 | 1,464 | 1,465 | 1,452 | 1,465 | -0.2% | 53,900 | - | +2.09% | - | - |
| 08/27 | 1,470 | 1,474 | 1,460 | 1,468 | -0.14% | 55,300 | - | +2.37% | - | - |
| 08/26 | 1,460 | 1,474 | 1,459 | 1,470 | +0.68% | 60,200 | - | +2.65% | - | - |
| 08/25 | 1,450 | 1,462 | 1,450 | 1,460 | +0.69% | 49,300 | - | +2.1% | - | - |
| 08/24 | 1,448 | 1,459 | 1,444 | 1,450 | +0.07% | 42,100 | - | +1.54% | - | - |
| 08/21 | 1,452 | 1,457 | 1,436 | 1,449 | -0.07% | 54,800 | - | +1.61% | - | - |
| 08/20 | 1,436 | 1,454 | 1,431 | 1,450 | +0.97% | 67,300 | - | +1.83% | - | - |
| 08/19 | 1,430 | 1,439 | 1,421 | 1,436 | +0.35% | 42,300 | - | +0.91% | - | - |
| 08/18 | 1,421 | 1,433 | 1,417 | 1,431 | +0.56% | 42,800 | - | +0.7% | - | - |
| 08/17 | 1,430 | 1,430 | 1,422 | 1,423 | -0.7% | 54,100 | - | +0.28% | - | - |
| 08/14 | 1,420 | 1,433 | 1,413 | 1,433 | +0.42% | 65,900 | - | +1.06% | - | - |
| 08/13 | 1,419 | 1,427 | 1,415 | 1,427 | +0.28% | 47,300 | - | +0.78% | - | - |
| 08/12 | 1,415 | 1,423 | 1,411 | 1,423 | +0.64% | 49,400 | - | +0.57% | - | - |
| 08/10 | 1,407 | 1,415 | 1,398 | 1,414 | +0.57% | 51,000 | - | -0.07% | - | - |
| 08/07 | 1,417 | 1,417 | 1,405 | 1,406 | +0.43% | 53,800 | - | -0.64% | - | - |
| 08/06 | 1,391 | 1,401 | 1,388 | 1,400 | +0.65% | 56,800 | - | -1.06% | - | - |
| 08/05 | 1,407 | 1,410 | 1,388 | 1,391 | -1.14% | 68,800 | - | -1.63% | - | - |
| 08/04 | 1,424 | 1,424 | 1,407 | 1,407 | -0.99% | 54,100 | - | -0.5% | - | - |
| 08/03 | 1,433 | 1,437 | 1,415 | 1,421 | -0.84% | 54,500 | - | +0.5% | - | - |
| 07/31 | 1,456 | 1,460 | 1,431 | 1,433 | -2.05% | 63,100 | - | +1.49% | - | - |
| 07/30 | 1,472 | 1,472 | 1,453 | 1,463 | -0.61% | 75,100 | - | +3.91% | - | - |
| 07/29 | 1,458 | 1,479 | 1,456 | 1,472 | +1.52% | 104,500 | - | +4.84% | - | - |
| 07/28 | 1,439 | 1,457 | 1,436 | 1,450 | +0.83% | 87,300 | - | +3.65% | - | - |
| 07/27 | 1,414 | 1,438 | 1,414 | 1,438 | +2.2% | 76,700 | - | +3.01% | - | - |
| 07/24 | 1,409 | 1,414 | 1,402 | 1,407 | -0.71% | 45,000 | - | +1.01% | - | - |
| 07/23 | 1,427 | 1,427 | 1,409 | 1,417 | -0.7% | 41,000 | - | +1.8% | - | - |
| 07/22 | 1,431 | 1,434 | 1,411 | 1,427 | +0.28% | 83,000 | - | +2.66% | - | - |
| 07/21 | 1,410 | 1,438 | 1,410 | 1,423 | +1.07% | 72,000 | - | +2.52% | - | - |
| 07/17 | 1,407 | 1,420 | 1,404 | 1,408 | +0.21% | 61,700 | - | +1.59% | - | - |
| 07/16 | 1,406 | 1,428 | 1,405 | 1,405 | 0% | 55,300 | - | +1.44% | - | - |
| 07/15 | 1,404 | 1,410 | 1,399 | 1,405 | +0.07% | 45,900 | - | +1.52% | - | - |
| 07/14 | 1,395 | 1,410 | 1,395 | 1,404 | +1.37% | 59,200 | - | +1.52% | - | - |
| 07/13 | 1,398 | 1,407 | 1,385 | 1,385 | -0.5% | 73,200 | - | +0.29% | - | - |
| 07/10 | 1,389 | 1,407 | 1,388 | 1,392 | -0.14% | 63,600 | - | +0.87% | - | - |
| 07/09 | 1,385 | 1,403 | 1,377 | 1,394 | +0.65% | 96,900 | - | +1.01% | - | - |
| 07/08 | 1,399 | 1,412 | 1,385 | 1,385 | -2.19% | 215,400 | - | +0.44% | - | - |
| 07/07 | 1,420 | 1,433 | 1,412 | 1,416 | -0.21% | 123,200 | - | +2.83% | - | - |
| 07/06 | 1,411 | 1,419 | 1,404 | 1,419 | +0.85% | 54,800 | - | +3.28% | - | - |
| 07/03 | 1,400 | 1,420 | 1,400 | 1,407 | +0.86% | 67,000 | - | +2.63% | - | - |
| 07/02 | 1,385 | 1,399 | 1,385 | 1,395 | +0.79% | 66,000 | - | +1.68% | - | - |
| 07/01 | 1,390 | 1,390 | 1,381 | 1,384 | -0.5% | 45,400 | - | +0.73% | - | - |
| 06/30 | 1,396 | 1,405 | 1,381 | 1,391 | -0.64% | 78,300 | - | +0.94% | - | - |
| 06/29 | 1,370 | 1,400 | 1,370 | 1,400 | +2.34% | 125,000 | - | +1.3% | - | - |
| 06/26 | 1,360 | 1,368 | 1,354 | 1,368 | +0.88% | 71,700 | - | -1.23% | - | - |
| 06/25 | 1,358 | 1,369 | 1,350 | 1,356 | +0.44% | 61,700 | - | -2.45% | - | - |
| 06/24 | 1,360 | 1,363 | 1,350 | 1,350 | -0.59% | 55,600 | - | -3.23% | - | - |
| 06/23 | 1,364 | 1,364 | 1,351 | 1,358 | +0.07% | 60,200 | - | -3% | - | - |
| 06/22 | 1,375 | 1,377 | 1,353 | 1,357 | -1.6% | 71,800 | - | -3.35% | - | - |
| 06/19 | 1,367 | 1,379 | 1,363 | 1,379 | +1.17% | 64,800 | - | -2.13% | - | - |
| 06/18 | 1,380 | 1,387 | 1,363 | 1,363 | -1.37% | 78,100 | - | -3.47% | - | - |
| 06/17 | 1,377 | 1,396 | 1,377 | 1,382 | +0.44% | 76,300 | - | -2.33% | - | - |
| 06/16 | 1,378 | 1,380 | 1,368 | 1,376 | -0.43% | 74,400 | - | -2.89% | - | - |
| 06/15 | 1,376 | 1,387 | 1,376 | 1,382 | +0.44% | 65,900 | - | -2.68% | - | - |
| 06/12 | 1,368 | 1,383 | 1,366 | 1,376 | 0% | 83,100 | - | -3.23% | - | - |
| 06/11 | 1,382 | 1,385 | 1,372 | 1,376 | -0.36% | 47,100 | - | -3.44% | - | - |
| 06/10 | 1,361 | 1,382 | 1,361 | 1,381 | +1.54% | 74,300 | - | -3.29% | - | - |
| 06/09 | 1,369 | 1,378 | 1,360 | 1,360 | -0.37% | 57,500 | - | -4.96% | - | - |
| 06/08 | 1,375 | 1,387 | 1,364 | 1,365 | -0.94% | 75,400 | - | -4.88% | - | - |
| 06/05 | 1,369 | 1,382 | 1,367 | 1,378 | +1.4% | 87,700 | - | -4.24% | - | - |
| 06/04 | 1,359 | 1,374 | 1,353 | 1,359 | 0% | 94,100 | - | -5.69% | - | - |
| 06/03 | 1,338 | 1,359 | 1,323 | 1,359 | +2.88% | 155,400 | - | -5.95% | - | - |
| 06/02 | 1,347 | 1,348 | 1,315 | 1,321 | -2.22% | 228,000 | - | -8.77% | - | - |
| 06/01 | 1,433 | 1,433 | 1,349 | 1,351 | -5.46% | 329,900 | - | -7.08% | - | - |
| 05/29 | 1,451 | 1,462 | 1,429 | 1,429 | -1.92% | 122,100 | - | -2.06% | - | - |
| 05/28 | 1,449 | 1,464 | 1,444 | 1,457 | -1.95% | 464,200 | - | -0.34% | - | - |
| 05/27 | 1,476 | 1,486 | 1,474 | 1,486 | +0.68% | 325,900 | - | +1.57% | - | - |
| 05/26 | 1,477 | 1,485 | 1,476 | 1,476 | -0.54% | 153,400 | - | +0.89% | - | - |
| 05/25 | 1,490 | 1,492 | 1,476 | 1,484 | -0.34% | 128,900 | - | +1.44% | - | - |
| 05/22 | 1,482 | 1,489 | 1,480 | 1,489 | +0.47% | 70,400 | - | +1.85% | - | - |
| 05/21 | 1,475 | 1,486 | 1,474 | 1,482 | +0.61% | 84,200 | - | +1.37% | - | - |
| 05/20 | 1,480 | 1,481 | 1,468 | 1,473 | +0.14% | 85,900 | - | +0.75% | - | - |
| 05/19 | 1,467 | 1,477 | 1,466 | 1,471 | +0.89% | 99,000 | - | +0.55% | - | - |
| 05/18 | 1,460 | 1,463 | 1,455 | 1,458 | +0.07% | 69,200 | - | -0.41% | - | - |
| 05/15 | 1,450 | 1,457 | 1,449 | 1,457 | +0.9% | 66,800 | - | -0.55% | - | - |
| 05/14 | 1,441 | 1,444 | 1,437 | 1,444 | +0.35% | 52,100 | - | -1.5% | - | - |
| 05/13 | 1,444 | 1,450 | 1,439 | 1,439 | +0.28% | 82,400 | - | -1.91% | - | - |
| 05/12 | 1,447 | 1,447 | 1,435 | 1,435 | -0.69% | 117,100 | - | -2.25% | - | - |
| 05/11 | 1,449 | 1,453 | 1,445 | 1,445 | -0.34% | 93,900 | - | -1.7% | - | - |
| 05/08 | 1,456 | 1,457 | 1,447 | 1,450 | -0.21% | 99,000 | - | -1.36% | - | - |
| 05/07 | 1,459 | 1,462 | 1,450 | 1,453 | -0.07% | 100,500 | - | -1.16% | - | - |
| 05/01 | 1,451 | 1,459 | 1,446 | 1,454 | -0.34% | 97,900 | - | -1.16% | - | - |
| 04/30 | 1,468 | 1,468 | 1,450 | 1,459 | +0.14% | 287,800 | - | -0.82% | - | - |
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 5月期 | 5,370 7/4 | 1,313 3/7 | 863,890 3/7 | - | - | +19.38% 12/10 | -28.99% 3/7 |
| 2009年 5月期 | 1,469 6/2 | 378 3/4 | 2,589,280 6/20 | - | - | +34.73% 10/20 | -29.91% 9/18 |
| 2010年 5月期 | 1,119 5/31 | 482 12/14 | 950,580 7/7 | 312億2010万 | - | +33.31% 4/12 | -17.79% 11/13 |
| 2011年 5月期 | 1,538 7/29 7/28 他2件 | 768 3/16 | 940,860 7/8 | 429億1020万 | 214億2720万 | +20.93% 7/9 | -24.22% 3/15 |
| 2012年 5月期 | 1,661 5/31 | 751 8/9 | 569,130 5/31 | 463億4190万 | 209億5290万 | +23.29% 10/6 | -13.19% 11/24 |
| 2013年 5月期 | 1,690 6/7 | 1,034 1/10 | 1,009,430 7/4 | 471億5100万 | 288億4860万 | +13.23% 3/29 | -20.17% 8/3 |
| 2014年 5月期 | 1,208 7/3 | 862 2/6 | 477,620 1/8 | 337億320万 | 240億4980万 | +6.31% 3/12 | -9.25% 2/6 |
| 2015年 5月期 | 1,179 9/29 | 910 1/7 | 658,000 7/9 | 328億9410万 | 253億8900万 | +8.41% 9/29 | -9.24% 10/17 |
| 2016年 5月期 | 1,330 2/3 | 878 8/25 | 844,200 6/23 | 371億700万 | 244億9620万 | +19.47% 1/29 | -14.24% 4/6 |
| 2017年 5月期 | 1,485 7/22 | 970 6/28 | 1,020,500 7/6 | 414億3150万 | 270億6300万 | +27.82% 7/6 | -11.03% 8/4 |
| 2018年 5月期 | 1,341 7/19 | 978 3/26 | 995,500 5/28 | 374億1390万 | 272億8620万 | +6.25% 7/19 | -12.06% 2/14 |
| 2019年 5月期 | 1,163 4/1 | 703 12/25 | 1,456,600 1/9 | 324億4770万 | 196億1370万 | +20.89% 7/3 | -17.14% 12/25 |
| 2020年 5月期 | 1,837 1/7 | 928 3/13 | 2,309,600 6/28 | 512億5230万 | 258億9120万 | +23.55% 7/11 | -21.55% 3/13 |
| 2021年 5月期 | 1,249 6/1 | 917 12/11 | 1,137,300 5/27 | 348億4710万 | 255億8430万 | +8.59% 3/16 | -10.8% 8/5 |
| 2022年 5月期 | 1,263 7/13 | 978 3/8 | 1,920,400 7/7 | 352億3770万 | 272億8620万 | +17.93% 7/13 | -8.81% 10/7 |
| 2023年 5月期 | 1,695 4/3 | 1,054 6/1 | 1,036,900 1/10 | 472億9050万 | 294億660万 | +16.09% 7/3 | -7.06% 5/31 |
| 2024年 5月期 | 1,870 4/1 | 1,439 10/16 | 2,301,200 6/28 | 521億7300万 | 401億4810万 | +12% 7/5 | -10.88% 10/4 |
| 2025年 5月期 | 1,785 10/16 | 1,371 8/5 | 530,400 5/29 | 498億150万 | 382億5090万 | +7.13% 10/7 | -12.46% 8/5 |
| 2026年 5月期 | 1,601 7/7 | 1,429 5/29 | 883,100 7/9 | 446億6790万 | - | +3.95% 8/20 | -8.78% 6/2 |
| 最新 | 1,419 2026/9/28 | 76,100 | 395億9010万 | -1.87% 1,446 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- -38%（0.62倍）
- 2010/12/30 vs 2009/12/30
- 78%（1.78倍）
- 2011/12/30 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- -10%（0.9倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 131%（2.31倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 37%（1.37倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/09/28 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
378円（2009/03/04） - 275%（3.75倍）
1,419円（9/28）
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。
