ハブ（3030）の株価チャート
株価
5/26
- 前日 (5/25)
- 924
- 始値
- 924
- 高値
- 932
- 安値
- 918
- 終値 +0.43%
- 928
- 出来高 +2.96%
- 31,300
乖離率
- 株価（5日）
移動平均値 - -0.32%
931 - 株価（25日）
移動平均値 - 0%
928 - 出来高（5日）
移動平均値 - +18.83%
26,340
2025/12/23～2026/05/26
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 | ||||||||||
| 05/26 | 924 | 932 | 918 | 928 | +0.43% | 31,300 | 119億642万 | 0% | 35.37 | 3.46 |
| 05/25 | 944 | 944 | 920 | 924 | -1.6% | 30,400 | 118億5510万 | -0.65% | 35.22 | 3.45 |
| 05/22 | 946 | 946 | 927 | 939 | +0.54% | 19,700 | 120億4755万 | +0.86% | 35.79 | 3.5 |
| 05/21 | 941 | 944 | 933 | 934 | +0.21% | 14,700 | 119億8340万 | +0.21% | 35.6 | 3.48 |
| 05/20 | 962 | 962 | 924 | 932 | -2.71% | 35,600 | 119億5774万 | -0.11% | 35.52 | 3.48 |
| 05/19 | 933 | 961 | 933 | 958 | +3.57% | 37,100 | 122億9133万 | +2.46% | 36.51 | 3.57 |
| 05/18 | 922 | 933 | 917 | 925 | +0.43% | 16,900 | 118億6793万 | -1.07% | 35.26 | 3.45 |
| 05/15 | 914 | 935 | 914 | 921 | +0.99% | 16,800 | 118億1661万 | -1.6% | 35.1 | 3.44 |
| 05/14 | 938 | 939 | 910 | 912 | -2.46% | 41,100 | 117億114万 | -2.67% | 34.76 | 3.4 |
| 05/13 | 918 | 937 | 918 | 935 | +1.96% | 29,300 | 119億9623万 | -0.43% | 35.64 | 3.49 |
| 05/12 | 903 | 928 | 903 | 917 | +1.44% | 30,900 | 117億6529万 | -2.34% | 34.95 | 3.42 |
| 05/11 | 907 | 907 | 902 | 904 | -0.33% | 17,500 | 115億9850万 | -3.83% | 34.46 | 3.37 |
| 05/08 | 902 | 910 | 896 | 907 | -0.22% | 21,100 | 116億3699万 | -3.51% | 34.57 | 3.38 |
| 05/07 | 903 | 916 | 900 | 909 | +0.89% | 24,200 | 116億6265万 | -3.19% | 34.65 | 3.39 |
| 05/01 | 908 | 908 | 897 | 901 | -0.22% | 24,900 | 115億6001万 | -4.05% | 34.34 | 3.36 |
| 04/30 | 907 | 931 | 895 | 903 | -1.31% | 44,500 | 115億8567万 | -3.83% | 34.42 | 3.37 |
| 04/28 | 900 | 920 | 900 | 915 | +1.67% | 10,900 | 117億3963万 | -2.66% | 34.88 | 3.41 |
| 04/27 | 911 | 916 | 900 | 900 | -2.28% | 24,000 | 115億4718万 | -4.26% | 34.3 | 3.36 |
| 04/24 | 906 | 938 | 905 | 921 | +1.66% | 41,100 | 118億1661万 | -1.81% | 35.1 | 3.44 |
| 04/23 | 944 | 944 | 900 | 906 | -3.41% | 51,200 | 116億2416万 | -3.21% | 34.53 | 3.38 |
| 04/22 | 970 | 970 | 938 | 938 | -3.3% | 43,100 | 120億3472万 | +0.32% | 35.75 | 3.5 |
| 04/21 | 972 | 978 | 959 | 970 | +0.31% | 37,200 | 124億4529万 | +4.08% | 36.97 | 3.62 |
| 04/20 | 977 | 984 | 962 | 967 | -0.92% | 46,400 | 124億680万 | +4.31% | 36.86 | 3.61 |
| 04/17 | 970 | 982 | 952 | 976 | +0.83% | 51,700 | 125億2227万 | +5.74% | 37.2 | 3.64 |
| 04/16 | 967 | 985 | 965 | 968 | +0.94% | 35,700 | 124億1963万 | +5.45% | 36.9 | 3.61 |
| 04/15 | 954 | 987 | 954 | 959 | +0.84% | 41,400 | 123億416万 | +4.92% | 36.55 | 3.58 |
| 04/14 | 973 | 985 | 930 | 951 | -0.83% | 83,100 | 122億152万 | +4.28% | 36.25 | 3.55 |
| 04/13 | 968 | 972 | 953 | 959 | -1.03% | 54,200 | 123億416万 | +5.38% | 36.55 | 3.58 |
| 04/10 | 979 | 984 | 964 | 969 | -0.51% | 25,900 | 124億3246万 | +6.37% | 36.93 | 3.62 |
| 04/09 | 975 | 990 | 968 | 974 | +0.52% | 38,900 | 124億9661万 | +6.8% | 37.12 | 3.63 |
| 04/08 | 962 | 975 | 958 | 969 | +1.36% | 33,200 | 124億3246万 | +6.48% | 36.93 | 3.62 |
| 04/07 | 956 | 961 | 944 | 956 | +0.74% | 18,600 | 122億6567万 | +5.17% | 36.44 | 3.57 |
| 04/06 | 942 | 960 | 942 | 949 | +0.53% | 16,700 | 121億7585万 | +4.52% | 36.17 | 3.54 |
| 04/03 | 957 | 957 | 934 | 944 | 0% | 32,100 | 121億1170万 | +3.85% | 35.98 | 3.52 |
| 04/02 | 945 | 965 | 938 | 944 | +1.07% | 39,600 | 121億1170万 | +3.96% | 35.98 | 3.52 |
| 04/01 | 917 | 934 | 915 | 934 | +3.55% | 26,300 | 119億8340万 | +2.52% | 35.6 | 3.48 |
| 03/31 | 905 | 913 | 896 | 902 | +0.56% | 14,500 | 115億7284万 | -1.2% | 34.38 | 3.37 |
| 03/30 | 910 | 910 | 882 | 897 | -1.64% | 52,800 | 115億868万 | -2.18% | 34.19 | 3.35 |
| 03/27 | 904 | 924 | 904 | 912 | +0.88% | 38,900 | 117億114万 | -1.08% | 34.76 | 3.4 |
| 03/26 | 920 | 921 | 898 | 904 | -1.74% | 26,400 | 115億9850万 | -2.48% | 34.46 | 3.37 |
| 03/25 | 904 | 925 | 902 | 920 | +2.22% | 30,800 | 118億378万 | -1.18% | 35.07 | 3.43 |
| 03/24 | 872 | 903 | 872 | 900 | +3.93% | 44,400 | 115億4718万 | -3.85% | 34.3 | 3.36 |
| 03/23 | 857 | 877 | 857 | 866 | -0.46% | 44,000 | 111億1095万 | -7.87% | 33.01 | 3.23 |
| 03/19 | 882 | 889 | 870 | 870 | -1.14% | 22,700 | 111億6227万 | -8.03% | 33.16 | 3.25 |
| 03/18 | 880 | 885 | 865 | 880 | +0.92% | 40,200 | 112億9057万 | -7.66% | 33.54 | 3.28 |
| 03/17 | 846 | 878 | 846 | 872 | +4.18% | 65,200 | 111億8793万 | -9.07% | 33.24 | 3.25 |
| 03/16 | 834 | 848 | 827 | 837 | -2.45% | 101,100 | 107億3887万 | -13.35% | 31.9 | 3.12 |
| 03/13 | 842 | 866 | 842 | 858 | +0.23% | 72,900 | 110億831万 | -11.91% | 32.7 | 3.2 |
| 03/12 | 861 | 868 | 841 | 856 | -2.28% | 109,100 | 109億8265万 | -12.74% | 32.63 | 3.19 |
| 03/11 | 891 | 909 | 867 | 876 | -2.01% | 109,700 | 112億3925万 | -11.34% | 33.39 | 3.27 |
| 03/10 | 935 | 935 | 881 | 894 | -2.83% | 153,600 | 114億7019万 | -9.97% | 34.07 | 3.34 |
| 03/09 | 938 | 972 | 915 | 920 | -6.41% | 128,200 | 118億378万 | -7.72% | 35.07 | 3.43 |
| 03/06 | 972 | 986 | 953 | 983 | +1.13% | 57,700 | 126億1208万 | -1.7% | 37.47 | 3.67 |
| 03/05 | 944 | 972 | 940 | 972 | +4.63% | 73,700 | 124億7095万 | -2.9% | 37.05 | 3.63 |
| 03/04 | 925 | 943 | 917 | 929 | -1.59% | 79,300 | 119億1925万 | -7.47% | 35.41 | 3.47 |
| 03/03 | 927 | 944 | 927 | 944 | +0.64% | 53,000 | 121億1170万 | -6.26% | 35.98 | 3.52 |
| 03/02 | 967 | 967 | 928 | 938 | -4.48% | 118,400 | 120億3472万 | -7.13% | 35.75 | 3.5 |
| 02/27 | 965 | 982 | 940 | 982 | +6.51% | 114,500 | 125億9925万 | -3.16% | 20.28 | 3.66 |
| 02/26 | 967 | 973 | 908 | 922 | -7.62% | 158,800 | 118億2944万 | -9.25% | 19.04 | 3.44 |
| 02/25 | 990 | 999 | 985 | 998 | +1.53% | 95,000 | 128億453万 | -2.25% | 20.61 | 3.72 |
| 02/24 | 997 | 1,004 | 972 | 983 | -1.8% | 121,500 | 126億1208万 | -3.82% | 20.3 | 3.67 |
| 02/20 | 1,022 | 1,022 | 1,000 | 1,001 | -2.34% | 65,100 | 128億4303万 | -2.25% | 20.67 | 3.73 |
| 02/19 | 1,035 | 1,038 | 1,021 | 1,025 | -0.97% | 30,100 | 131億5095万 | -0.29% | 21.17 | 3.82 |
| 02/18 | 1,023 | 1,044 | 1,022 | 1,035 | +1.17% | 47,100 | 132億7925万 | +0.78% | 21.38 | 3.86 |
| 02/17 | 1,026 | 1,033 | 1,018 | 1,023 | -0.2% | 26,900 | 131億2529万 | -0.2% | 21.13 | 3.82 |
| 02/16 | 1,012 | 1,040 | 1,000 | 1,025 | +1.28% | 68,100 | 131億5095万 | -0.1% | 21.17 | 3.82 |
| 02/13 | 1,025 | 1,027 | 1,010 | 1,012 | -1.27% | 35,700 | 129億8416万 | -1.27% | 20.9 | 3.78 |
| 02/12 | 1,047 | 1,051 | 1,020 | 1,025 | -1.35% | 57,700 | 131億5095万 | +0.1% | 21.17 | 3.82 |
| 02/10 | 1,035 | 1,048 | 1,008 | 1,039 | +0.48% | 68,500 | 133億3057万 | +1.66% | 21.46 | 3.88 |
| 02/09 | 1,048 | 1,056 | 1,029 | 1,034 | -0.58% | 66,400 | 132億6642万 | +1.47% | 21.36 | 3.86 |
| 02/06 | 1,049 | 1,063 | 1,039 | 1,040 | 0% | 94,800 | 133億4340万 | +2.56% | 21.48 | 3.88 |
| 02/05 | 1,047 | 1,050 | 1,032 | 1,040 | +0.48% | 52,800 | 133億4340万 | +3.07% | 21.48 | 3.88 |
| 02/04 | 1,018 | 1,044 | 1,014 | 1,035 | +1.67% | 65,200 | 132億7925万 | +3.19% | 21.38 | 3.86 |
| 02/03 | 1,004 | 1,019 | 1,000 | 1,018 | +1.6% | 33,300 | 130億6114万 | +2.11% | 21.03 | 3.8 |
| 02/02 | 1,001 | 1,029 | 1,001 | 1,002 | +0.4% | 47,700 | 128億5586万 | +1.11% | 20.69 | 3.74 |
| 01/30 | 1,003 | 1,011 | 989 | 998 | -0.5% | 63,400 | 128億453万 | +1.32% | 20.61 | 3.72 |
| 01/29 | 1,018 | 1,018 | 1,002 | 1,003 | -0.89% | 33,500 | 128億6869万 | +2.45% | 20.72 | 3.74 |
| 01/28 | 1,033 | 1,034 | 1,012 | 1,012 | -1.94% | 29,000 | 129億8416万 | +4.01% | 20.9 | 3.78 |
| 01/27 | 1,019 | 1,041 | 1,017 | 1,032 | +1.67% | 32,000 | 132億4076万 | +6.72% | 21.31 | 3.85 |
| 01/26 | 1,023 | 1,025 | 1,008 | 1,015 | -0.98% | 48,000 | 130億2265万 | +5.62% | 20.96 | 3.79 |
| 01/23 | 1,032 | 1,046 | 1,024 | 1,025 | -0.49% | 36,700 | 131億5095万 | +7.33% | 21.17 | 3.82 |
| 01/22 | 1,042 | 1,045 | 1,029 | 1,030 | -0.19% | 25,400 | 132億1510万 | +8.65% | 21.27 | 3.84 |
| 01/21 | 1,034 | 1,044 | 1,029 | 1,032 | -0.96% | 29,500 | 132億4076万 | +9.79% | 21.31 | 3.85 |
| 01/20 | 1,028 | 1,045 | 1,022 | 1,042 | +0.68% | 34,100 | 133億6906万 | +11.8% | 21.52 | 3.89 |
| 01/19 | 1,061 | 1,063 | 1,015 | 1,035 | +0.39% | 65,400 | 132億7925万 | +12.01% | 21.38 | 3.86 |
| 01/16 | 1,100 | 1,104 | 1,014 | 1,031 | -4.54% | 151,700 | 132億2793万 | +12.55% | 21.29 | 3.85 |
| 01/15 | 1,005 | 1,085 | 1,003 | 1,080 | +8% | 165,700 | 138億5661万 | +18.94% | 22.31 | 4.03 |
| 01/14 | 999 | 1,010 | 975 | 1,000 | -0.2% | 114,300 | 128億3020万 | +11.61% | 20.65 | 3.73 |
| 01/13 | 1,055 | 1,066 | 996 | 1,002 | -4.48% | 197,900 | 128億5586万 | +12.84% | 20.69 | 3.74 |
| 01/09 | 1,008 | 1,055 | 1,000 | 1,049 | +4.48% | 159,000 | 134億5887万 | +19.34% | 21.67 | 3.91 |
| 01/08 | 984 | 1,008 | 981 | 1,004 | +2.45% | 134,100 | 128億8152万 | +15.54% | 20.74 | 3.75 |
| 01/07 | 982 | 988 | 975 | 980 | +1.03% | 73,800 | 125億7359万 | +13.95% | 20.24 | 3.66 |
| 01/06 | 964 | 987 | 954 | 970 | +1.68% | 113,200 | 124億4529万 | +13.72% | 20.03 | 3.62 |
| 01/05 | 947 | 958 | 940 | 954 | +3.14% | 129,800 | 122億4001万 | +12.9% | 19.7 | 3.56 |
| 2025 | ||||||||||
| 12/30 | 909 | 926 | 901 | 925 | +1.76% | 67,500 | 118億6793万 | +10.38% | 19.1 | 3.45 |
| 12/29 | 905 | 910 | 898 | 909 | +1.91% | 64,000 | 116億6265万 | +9.12% | 18.77 | 3.39 |
| 12/26 | 875 | 892 | 873 | 892 | +2.06% | 49,100 | 114億4453万 | +7.86% | 18.42 | 3.33 |
| 12/25 | 873 | 874 | 869 | 874 | +0.46% | 22,000 | 112億1359万 | +6.2% | 18.05 | 3.26 |
| 12/24 | 859 | 870 | 854 | 870 | +1.52% | 17,500 | 111億6227万 | +6.23% | 17.97 | 3.25 |
| 12/23 | 855 | 866 | 855 | 857 | +0.47% | 15,900 | 109億9548万 | +5.15% | 17.7 | 3.2 |
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 | 161 145,000 6/17 | 78 70,500 10/10 | 225,000 250 7/9 | - | - | +14.37% 5/26 | -21.93% 10/9 |
| 2010年 2月期 | 144 129,700 7/10 | 90 81,300 3/9 81,000 3/6 | 166,500 185 7/10 | - | - | +17.86% 6/9 | -9.18% 11/18 |
| 2011年 2月期 | 208 187,400 2/15 | 119 107,500 3/23 107,500 3/12 他2件 | 571,500 635 2/15 | 23億3294万 | 13億3826万 | +28.42% 2/10 | -34.99% 3/15 |
| 2012年 2月期 | 294 265,000 1/30 | 96 86,500 3/16 | 364,500 405 1/27 | 32億9898万 | 10億7683万 | +30.6% 1/30 | -13.63% 4/5 |
| 2013年 2月期 | 377 339,500 4/10 | 221 198,500 5/18 | 286,200 318 2/4 | 42億2643万 | 24億7112万 | +16.51% 7/17 | -25.34% 5/18 |
| 2014年 2月期 | 543 4,890 1/23 | 290 261,400 3/1 | 308,700 343 4/22 | 61億2081万 | 32億5416万 | +47.96% 4/24 | -15.91% 6/7 |
| 2015年 2月期 | 639 5,750 2/6 | 422 3,800 4/16 3,800 4/14 | 72,000 8,000 4/14 | 71億9727万 | 47億5646万 | +13.52% 2/6 2/5 | -5.63% 4/15 |
| 2016年 2月期 | 699 2,097 10/26 | 550 1,650 8/25 | 36,300 12,100 8/14 | 78億7444万 | 61億9591万 | +6.4% 5/21 | -9.65% 8/25 |
| 2017年 2月期 | 637 1,910 3/1 | 551 1,654 9/8 | 140,400 46,800 12/6 | 71億7224万 | 62億1093万 | +4.2% 2/24 | -5.6% 5/2 |
| 2018年 2月期 | 1,790 12/28 | 587 1,760 4/7 | 580,500 11/28 | 201億6488万 | 66億897万 | +24.77% 10/19 | -15.6% 2/6 |
| 2019年 2月期 | 1,350 6/20 | 812 12/26 10/29 | 201,800 7/13 | 152億815万 | 91億4742万 | +13.37% 5/16 | -14.8% 12/25 |
| 2020年 2月期 | 1,445 9/24 | 794 2/28 | 497,100 9/24 | 162億7835万 | 89億4464万 | +18.94% 9/20 | -33.23% 3/13 |
| 2021年 2月期 | 876 3/3 | 501 4/6 | 174,100 5/26 | 98億6840万 | 56億4391万 | +28.33% 3/23 | -22.56% 4/6 |
| 2022年 2月期 | 899 3/23 | 546 1/25 | 1,021,600 3/24 | 101億2750万 | 70億528万 | +16.49% 6/9 | -12.73% 3/9 |
| 2023年 2月期 | 816 11/25 | 455 5/13 5/12 | 2,405,000 12/2 | 104億6944万 | 58億3774万 | +32.39% 3/9 | -16.36% 3/22 |
| 2024年 2月期 | 1,008 8/14 | 625 3/24 3/23 | 1,681,800 3/10 | 129億3284万 | 80億1887万 | +17.54% 2/21 | -17.24% 10/17 |
| 2025年 2月期 | 916 7/22 | 660 8/5 | 202,500 7/30 | 117億5246万 | 84億6793万 | +7.34% 6/4 | -21.07% 8/5 |
| 2026年 2月期 | 1,104 1/16 | 689 4/7 | 197,900 1/13 | 141億6454万 | 88億4000万 | +19.28% 1/9 | -13.36% 3/16 |
| 最新 | 928 2026/5/26 | 31,300 | 119億642万 | 0% 928 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- 32%（1.32倍）
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 202%（3.02倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -48%（0.52倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/05/26 vs 2025/12/30
- 0%（1倍）
- 過去安値
78円（2008/10/10） - 1085%（11.85倍）
928円（5/26）
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。
