- 3059
- 2026/10/27
- 時価
- 36億円
- PER 予
- 34.56倍
- 2010年以降
- 赤字-45.68倍
（2010-2026年） - PBR
- 0.57倍
- 2010年以降
- 0.45-1.3倍
（2010-2026年） - 配当 予
- 2.82%
- ROE 予
- 1.66%
- ROA 予
- 0.64%
- 資料
- Link
- CSV,JSON
ヒラキ（3059）のイベントチャート
2026/06/02～2026/10/27
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/27 | 710 | 710 | 708 | 710 | 0% | 900 | - | +0.14% |
| 10/26 | 707 | 710 | 706 | 710 | +0.42% | 6,500 | - | +0.14% |
| 10/23 | 708 | 708 | 707 | 707 | -0.14% | 1,500 | - | -0.28% |
| 10/22 | 709 | 709 | 708 | 708 | -0.14% | 1,600 | - | -0.14% |
| 10/21 | 708 | 709 | 708 | 709 | +0.28% | 1,200 | - | 0% |
| 10/20 | 708 | 709 | 707 | 707 | -0.14% | 1,600 | - | -0.28% |
| 10/19 | 708 | 709 | 708 | 708 | 0% | 1,500 | - | -0.14% |
| 10/16 | 709 | 709 | 708 | 708 | -0.14% | 1,000 | - | -0.14% |
| 10/15 | 708 | 709 | 707 | 709 | +0.14% | 2,000 | - | 0% |
| 10/14 | 708 | 709 | 708 | 708 | 0% | 1,200 | - | -0.14% |
| 10/13 | 710 | 710 | 708 | 708 | -0.28% | 2,700 | - | -0.28% |
| 10/09 | 708 | 710 | 708 | 710 | +0.14% | 1,000 | - | 0% |
| 10/08 | 708 | 709 | 708 | 709 | +0.14% | 2,300 | - | -0.14% |
| 10/07 | 710 | 710 | 708 | 708 | -0.28% | 1,100 | - | -0.28% |
| 10/06 | 708 | 710 | 708 | 710 | +0.28% | 300 | - | 0% |
| 10/05 | 708 | 710 | 708 | 708 | -0.14% | 1,500 | - | -0.28% |
| 10/02 | 710 | 710 | 708 | 709 | 0% | 1,200 | - | -0.14% |
| 10/01 | 710 | 710 | 708 | 709 | -0.14% | 2,100 | - | -0.14% |
| 09/30 | 708 | 710 | 707 | 710 | +0.42% | 1,800 | - | 0% |
| 09/29 | 709 | 709 | 707 | 707 | -0.42% | 3,300 | - | -0.42% |
| 09/28 | 710 | 713 | 710 | 710 | 0% | 4,800 | - | 0% |
| 09/25 | 709 | 712 | 709 | 710 | -0.14% | 1,800 | - | 0% |
| 09/24 | 709 | 711 | 709 | 711 | +0.28% | 2,700 | - | +0.14% |
| 09/18 | 712 | 712 | 709 | 709 | -0.28% | 2,000 | - | 0% |
| 09/17 | 709 | 711 | 709 | 711 | +0.28% | 1,100 | - | +0.28% |
| 09/16 | 708 | 712 | 708 | 709 | -0.14% | 1,100 | - | 0% |
| 09/15 | 712 | 712 | 710 | 710 | -0.28% | 1,100 | - | +0.14% |
| 09/14 | 711 | 712 | 710 | 712 | 0% | 1,800 | - | +0.42% |
| 09/11 | 711 | 712 | 709 | 712 | +0.14% | 2,800 | - | +0.42% |
| 09/10 | 711 | 711 | 710 | 711 | +0.14% | 1,400 | - | +0.28% |
| 09/09 | 708 | 711 | 708 | 710 | +0.28% | 1,100 | - | +0.14% |
| 09/08 | 708 | 709 | 708 | 708 | -0.14% | 1,400 | - | -0.14% |
| 09/07 | 712 | 714 | 709 | 709 | 0% | 1,700 | - | 0% |
| 09/04 | 710 | 713 | 709 | 709 | -0.14% | 1,200 | - | 0% |
| 09/03 | 710 | 714 | 710 | 710 | -0.14% | 1,400 | - | +0.14% |
| 09/02 | 712 | 712 | 710 | 711 | -0.14% | 1,500 | - | +0.14% |
| 09/01 | 712 | 712 | 710 | 712 | 0% | 1,500 | - | +0.28% |
| 08/31 | 712 | 712 | 709 | 712 | +0.28% | 2,400 | - | +0.28% |
| 08/28 | 710 | 711 | 710 | 710 | +0.14% | 2,600 | - | 0% |
| 08/27 | 708 | 709 | 707 | 709 | +0.28% | 2,400 | - | -0.14% |
| 08/26 | 707 | 708 | 707 | 707 | -0.14% | 5,600 | - | -0.42% |
| 08/25 | 707 | 708 | 707 | 708 | +0.14% | 2,400 | - | -0.28% |
| 08/24 | 708 | 709 | 707 | 707 | -0.14% | 2,900 | - | -0.42% |
| 08/21 | 708 | 708 | 707 | 708 | 0% | 2,900 | - | -0.28% |
| 08/20 | 708 | 709 | 707 | 708 | 0% | 4,100 | - | -0.42% |
| 08/19 | 707 | 710 | 707 | 708 | +0.14% | 1,800 | - | -0.42% |
| 08/18 | 707 | 709 | 707 | 707 | 0% | 2,600 | - | -0.56% |
| 08/17 | 709 | 709 | 707 | 707 | -0.14% | 5,100 | - | -0.56% |
| 08/14 | 711 | 714 | 708 | 708 | -0.42% | 4,200 | - | -0.42% |
| 08/13 | 715 | 715 | 708 | 711 | -0.14% | 4,100 | - | -0.14% |
| 08/12 | 711 | 713 | 709 | 712 | +0.14% | 2,000 | - | +0.14% |
| 08/10 | 710 | 711 | 707 | 711 | 0% | 5,700 | - | 0% |
| 08/07 | 710 | 711 | 709 | 711 | +0.14% | 2,200 | - | 0% |
| 08/06 | 710 | 713 | 708 | 710 | +0.14% | 3,800 | - | -0.14% |
| 08/05 | （IR情報）16:00 組織変更および役員異動のお知らせ | |||||||
| 08/05 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 08/05 | 711 | 711 | 709 | 709 | -0.14% | 3,600 | - | -0.28% |
| 08/04 | 709 | 710 | 709 | 710 | +0.14% | 800 | - | 0% |
| 08/03 | 710 | 712 | 709 | 709 | -0.14% | 2,500 | - | -0.14% |
| 07/31 | 711 | 711 | 710 | 710 | -0.14% | 1,000 | - | 0% |
| 07/30 | 711 | 713 | 711 | 711 | -0.28% | 800 | - | +0.14% |
| 07/29 | 713 | 714 | 710 | 713 | 0% | 4,000 | - | +0.56% |
| 07/28 | 713 | 715 | 710 | 713 | -0.28% | 5,300 | - | +0.56% |
| 07/27 | 711 | 715 | 710 | 715 | +0.7% | 3,200 | - | +0.99% |
| 07/24 | 711 | 714 | 709 | 710 | 0% | 1,400 | - | +0.28% |
| 07/23 | 708 | 710 | 708 | 710 | +0.14% | 900 | - | +0.42% |
| 07/22 | 710 | 713 | 709 | 709 | -0.28% | 3,100 | - | +0.28% |
| 07/21 | 713 | 713 | 709 | 711 | -0.28% | 4,000 | - | +0.57% |
| 07/17 | 714 | 714 | 711 | 713 | 0% | 2,000 | - | +0.99% |
| 07/16 | 715 | 715 | 712 | 713 | -0.14% | 1,300 | - | +0.99% |
| 07/15 | 715 | 715 | 714 | 714 | -0.14% | 2,600 | - | +1.13% |
| 07/14 | 714 | 715 | 713 | 715 | +0.28% | 1,500 | - | +1.27% |
| 07/13 | 712 | 715 | 710 | 713 | +0.14% | 4,600 | - | +0.99% |
| 07/10 | 713 | 713 | 710 | 712 | 0% | 4,400 | - | +0.99% |
| 07/09 | 713 | 713 | 710 | 712 | 0% | 1,800 | - | +0.99% |
| 07/08 | 711 | 713 | 709 | 712 | +0.71% | 3,100 | - | +0.99% |
| 07/07 | 710 | 710 | 706 | 707 | -0.42% | 2,400 | - | +0.14% |
| 07/06 | 708 | 710 | 705 | 710 | +0.28% | 3,500 | - | +0.57% |
| 07/03 | 705 | 708 | 705 | 708 | +0.43% | 2,100 | - | +0.28% |
| 07/02 | 702 | 705 | 701 | 705 | +0.57% | 900 | - | -0.14% |
| 07/01 | 705 | 705 | 701 | 701 | -0.43% | 900 | - | -0.85% |
| 06/30 | 704 | 705 | 702 | 704 | +0.14% | 900 | - | -0.42% |
| 06/29 | 703 | 703 | 700 | 703 | 0% | 7,300 | - | -0.71% |
| 06/26 | 703 | 705 | 700 | 703 | +0.14% | 4,300 | - | -0.85% |
| 06/25 | 700 | 702 | 700 | 702 | +0.29% | 1,700 | - | -1.13% |
| 06/24 | 702 | 702 | 699 | 700 | 0% | 4,600 | - | -1.55% |
| 06/23 | 700 | 702 | 700 | 700 | 0% | 6,100 | - | -1.82% |
| 06/22 | 701 | 702 | 700 | 700 | -0.14% | 4,700 | - | -2.1% |
| 06/19 | 702 | 704 | 701 | 701 | -0.14% | 2,000 | - | -2.37% |
| 06/18 | 702 | 704 | 702 | 702 | 0% | 2,300 | - | -2.64% |
| 06/17 | 702 | 703 | 701 | 702 | 0% | 3,400 | - | -3.04% |
| 06/16 | 704 | 704 | 702 | 702 | -0.28% | 6,100 | - | -3.44% |
| 06/15 | 705 | 707 | 704 | 704 | -0.42% | 6,800 | - | -3.56% |
| 06/12 | 709 | 709 | 707 | 707 | -0.28% | 2,700 | - | -3.55% |
| 06/11 | 709 | 709 | 707 | 709 | 0% | 3,900 | - | -3.54% |
| 06/10 | 710 | 710 | 708 | 709 | -0.14% | 3,600 | - | -3.93% |
| 06/09 | 712 | 712 | 710 | 710 | 0% | 2,200 | - | -4.18% |
| 06/08 | 710 | 719 | 710 | 710 | -0.42% | 9,300 | - | -4.57% |
| 06/05 | 712 | 715 | 712 | 713 | 0% | 3,300 | - | -4.55% |
| 06/04 | 717 | 717 | 713 | 713 | -0.28% | 2,000 | - | -4.93% |
| 06/03 | 714 | 715 | 711 | 715 | +0.14% | 3,200 | - | -5.05% |
| 06/02 | 714 | 716 | 712 | 714 | 0% | 3,500 | - | -5.56% |
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。
