Hamee（3134）の時価総額の推移
- 2015年4月30日
- 69億4073万
- 2016年4月28日
- 91億7401万
- 2017年4月28日
- 163億1351万
- 2018年4月27日
- 267億4734万
- 2019年4月26日
- 123億497万
- 2020年4月30日
- 207億8497万
- 2021年4月30日
- 251億9661万
- 2022年4月28日
- 176億3713万
- 2023年4月28日
- 155億8910万
- 2024年4月30日
- 185億1365万
- 2025年4月30日
- 190億6459万
2025/12/10～2026/05/13
株価＆時価総額の推移
| 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 | ||||||||||
| 05/13 | 406 | 409 | 404 | 405 | -1.46% | 148,800 | 66億1288万 | -17.68% | 42.63 | 0.91 |
| 05/12 | 409 | 413 | 405 | 411 | 0% | 116,000 | 67億1084万 | -17.14% | 43.27 | 0.92 |
| 05/11 | 412 | 414 | 408 | 411 | -0.24% | 198,400 | 67億1084万 | -17.64% | 43.27 | 0.92 |
| 05/08 | 421 | 422 | 412 | 412 | -0.24% | 220,900 | 67億2717万 | -18.09% | 43.37 | 0.92 |
| 05/07 | 444 | 444 | 412 | 413 | -6.35% | 541,100 | 67億4350万 | -18.22% | 43.48 | 0.92 |
| 05/01 | 454 | 454 | 437 | 441 | -2.86% | 260,000 | 72億69万 | -13.19% | 46.42 | 0.99 |
| 04/30 | 459 | 459 | 450 | 454 | -1.09% | 295,100 | 74億1295万 | -10.98% | 47.79 | 1.02 |
| 04/28 | 497 | 497 | 458 | 459 | -12.74% | 769,000 | 74億9459万 | -10.18% | 48.32 | 1.03 |
| 04/27 | 524 | 528 | 522 | 526 | +0.77% | 536,900 | 85億8858万 | +2.94% | 55.37 | 1.18 |
| 04/24 | 525 | 526 | 522 | 522 | -0.38% | 248,400 | 85億2326万 | +2.55% | 54.95 | 1.17 |
| 04/23 | 525 | 526 | 521 | 524 | -0.19% | 197,100 | 85億5592万 | +3.35% | 55.16 | 1.17 |
| 04/22 | 530 | 530 | 521 | 525 | +0.96% | 156,900 | 85億7225万 | +3.75% | 55.27 | 1.18 |
| 04/21 | 533 | 534 | 520 | 520 | -2.07% | 262,800 | 84億9061万 | +2.97% | 54.74 | 1.16 |
| 04/20 | 530 | 533 | 526 | 531 | +0.19% | 210,900 | 86億7022万 | +5.36% | 55.9 | 1.19 |
| 04/17 | 529 | 534 | 528 | 530 | +0.76% | 173,700 | 86億5389万 | +5.37% | 55.79 | 1.19 |
| 04/16 | 528 | 532 | 525 | 526 | +0.96% | 313,000 | 85億8858万 | +4.57% | 55.37 | 1.18 |
| 04/15 | 521 | 524 | 515 | 521 | 0% | 169,800 | 85億694万 | +3.58% | 54.85 | 1.17 |
| 04/14 | 519 | 526 | 518 | 521 | +0.39% | 182,100 | 85億694万 | +3.78% | 54.85 | 1.17 |
| 04/13 | 522 | 527 | 519 | 519 | -0.38% | 135,200 | 84億7428万 | +3.59% | 54.63 | 1.16 |
| 04/10 | 530 | 530 | 518 | 521 | -0.57% | 207,600 | 85億694万 | +3.99% | 54.85 | 1.17 |
| 04/09 | 532 | 532 | 523 | 524 | -1.13% | 186,600 | 85億5592万 | +4.8% | 55.16 | 1.17 |
| 04/08 | 520 | 530 | 514 | 530 | +1.92% | 348,500 | 86億5389万 | +6.21% | 55.79 | 1.19 |
| 04/07 | 517 | 522 | 508 | 520 | +2.16% | 295,800 | 84億9061万 | +4.63% | 54.74 | 1.16 |
| 04/06 | 518 | 518 | 505 | 509 | -1.74% | 298,900 | 83億1100万 | +2.41% | 53.58 | 1.14 |
| 04/03 | 510 | 525 | 510 | 518 | +2.57% | 226,300 | 84億5795万 | +4.23% | 54.53 | 1.16 |
| 04/02 | 506 | 522 | 501 | 505 | +1.41% | 260,600 | 82億4569万 | +1.81% | 53.16 | 1.13 |
| 04/01 | 505 | 505 | 497 | 498 | +0.2% | 340,600 | 81億3139万 | +0.4% | 52.42 | 1.12 |
| 03/31 | 487 | 500 | 480 | 497 | +3.11% | 291,700 | 81億1506万 | +0.2% | 52.32 | 1.11 |
| 03/30 | 482 | 483 | 473 | 482 | -0.41% | 304,400 | 78億7014万 | -2.63% | 50.74 | 1.08 |
| 03/27 | 478 | 489 | 475 | 484 | +1.47% | 179,400 | 79億280万 | -2.22% | 50.95 | 1.08 |
| 03/26 | 481 | 484 | 472 | 477 | -0.83% | 87,700 | 77億8850万 | -3.44% | 50.21 | 1.07 |
| 03/25 | 483 | 484 | 479 | 481 | +1.26% | 78,500 | 78億5381万 | -2.63% | 50.63 | 1.08 |
| 03/24 | 476 | 478 | 471 | 475 | +1.93% | 71,300 | 77億5584万 | -3.85% | 50 | 1.06 |
| 03/23 | 480 | 480 | 466 | 466 | -3.52% | 178,300 | 76億889万 | -5.86% | 49.06 | 1.04 |
| 03/19 | 491 | 496 | 483 | 483 | -0.62% | 126,400 | 78億8647万 | -2.42% | 50.85 | 1.08 |
| 03/18 | 497 | 501 | 486 | 486 | -2.61% | 135,300 | 79億3545万 | -2.02% | 51.16 | 1.09 |
| 03/17 | 509 | 515 | 499 | 499 | -0.6% | 134,300 | 81億4772万 | +0.81% | 52.53 | 1.12 |
| 03/16 | 511 | 521 | 501 | 502 | -1.76% | 144,900 | 81億9670万 | +1.41% | 52.85 | 1.12 |
| 03/13 | 510 | 512 | 505 | 511 | -0.58% | 80,300 | 83億4365万 | +3.44% | 53.79 | 1.14 |
| 03/12 | 526 | 526 | 511 | 514 | -1.34% | 84,100 | 83億9264万 | +4.26% | 54.11 | 1.15 |
| 03/11 | 524 | 527 | 520 | 521 | +0.39% | 89,100 | 85億694万 | +6.11% | 54.85 | 1.17 |
| 03/10 | 510 | 522 | 507 | 519 | +4.85% | 145,800 | 84億7428万 | +6.13% | 54.63 | 1.16 |
| 03/09 | 490 | 495 | 480 | 495 | -1.59% | 136,400 | 80億8240万 | +1.64% | 52.11 | 1.11 |
| 03/06 | 502 | 506 | 495 | 503 | -0.2% | 119,900 | 82億1303万 | +3.29% | 52.95 | 1.13 |
| 03/05 | 496 | 513 | 496 | 504 | +3.7% | 123,200 | 82億2936万 | +3.7% | 53.06 | 1.13 |
| 03/04 | 485 | 490 | 480 | 486 | -1.42% | 223,300 | 79億3545万 | +0.41% | 51.16 | 1.09 |
| 03/03 | 512 | 512 | 493 | 493 | -2.38% | 117,100 | 80億4975万 | +1.86% | 51.9 | 1.1 |
| 03/02 | 511 | 513 | 502 | 505 | -2.51% | 109,000 | 82億4569万 | +4.34% | 53.16 | 1.13 |
| 02/27 | 503 | 518 | 500 | 518 | +4.65% | 159,200 | 84億5795万 | +7.25% | 54.53 | 1.16 |
| 02/26 | 500 | 503 | 492 | 495 | -1% | 124,000 | 80億8240万 | +2.91% | 52.11 | 1.11 |
| 02/25 | 506 | 507 | 485 | 500 | -1.77% | 200,800 | 81億6405万 | +3.95% | 52.63 | 1.12 |
| 02/24 | 479 | 513 | 474 | 509 | +8.53% | 252,600 | 83億1100万 | +6.04% | 53.58 | 1.14 |
| 02/20 | 472 | 472 | 465 | 469 | -0.64% | 86,800 | 76億5787万 | -2.09% | 49.37 | 1.05 |
| 02/19 | 475 | 476 | 466 | 472 | -0.63% | 119,200 | 77億686万 | -1.46% | 49.69 | 1.06 |
| 02/18 | 480 | 481 | 474 | 475 | -0.63% | 64,100 | 77億5584万 | -0.84% | 50 | 1.06 |
| 02/17 | 480 | 480 | 476 | 478 | -0.62% | 68,600 | 78億483万 | -0.21% | 50.32 | 1.07 |
| 02/16 | 488 | 488 | 479 | 481 | 0% | 74,300 | 78億5381万 | +0.42% | 50.63 | 1.08 |
| 02/13 | 489 | 492 | 480 | 481 | -1.43% | 75,600 | 78億5381万 | +0.21% | 50.63 | 1.08 |
| 02/12 | 493 | 493 | 485 | 488 | 0% | 67,700 | 79億6811万 | +1.67% | 51.37 | 1.09 |
| 02/10 | 487 | 491 | 484 | 488 | +1.46% | 73,300 | 79億6811万 | +1.67% | 51.37 | 1.09 |
| 02/09 | 489 | 491 | 480 | 481 | -0.62% | 80,800 | 78億5381万 | +0.42% | 50.63 | 1.08 |
| 02/06 | 487 | 487 | 478 | 484 | 0% | 82,700 | 79億280万 | +1.04% | 50.95 | 1.08 |
| 02/05 | 478 | 487 | 478 | 484 | +1.26% | 77,700 | 79億280万 | +1.04% | 50.95 | 1.08 |
| 02/04 | 472 | 478 | 470 | 478 | +1.49% | 59,400 | 78億483万 | -0.21% | 50.32 | 1.07 |
| 02/03 | 469 | 472 | 461 | 471 | +1.29% | 89,100 | 76億9053万 | -1.67% | 49.58 | 1.05 |
| 02/02 | 480 | 480 | 464 | 465 | -2.72% | 135,300 | 75億9256万 | -2.92% | 48.95 | 1.04 |
| 01/30 | 473 | 478 | 473 | 478 | -0.42% | 73,600 | 78億483万 | -0.21% | 50.32 | 1.07 |
| 01/29 | 480 | 480 | 473 | 480 | +0.84% | 63,600 | 78億3748万 | +0.42% | 50.53 | 1.07 |
| 01/28 | 480 | 480 | 471 | 476 | 0% | 101,900 | 77億7217万 | -0.42% | 50.11 | 1.07 |
| 01/27 | 479 | 479 | 474 | 476 | -0.83% | 67,100 | 77億7217万 | -0.21% | 50.11 | 1.07 |
| 01/26 | 484 | 484 | 475 | 480 | -0.21% | 88,100 | 78億3748万 | +0.84% | 50.53 | 1.07 |
| 01/23 | 485 | 485 | 476 | 481 | +0.63% | 56,600 | 78億5381万 | +1.48% | 50.63 | 1.08 |
| 01/22 | 483 | 486 | 477 | 478 | -0.62% | 66,300 | 78億483万 | +0.42% | 50.32 | 1.07 |
| 01/21 | 484 | 489 | 480 | 481 | 0% | 81,900 | 78億5381万 | +0.63% | 50.63 | 1.08 |
| 01/20 | 482 | 486 | 478 | 481 | +0.42% | 134,200 | 78億5381万 | +0.21% | 50.63 | 1.08 |
| 01/19 | 480 | 481 | 475 | 479 | +0.21% | 107,200 | 78億2115万 | -0.62% | 50.42 | 1.07 |
| 01/16 | 480 | 483 | 477 | 478 | -0.62% | 79,200 | 78億483万 | -1.44% | 50.32 | 1.07 |
| 01/15 | 475 | 483 | 474 | 481 | +1.26% | 204,700 | 78億5381万 | -1.23% | 50.63 | 1.08 |
| 01/14 | 475 | 480 | 472 | 475 | 0% | 92,900 | 77億5584万 | -2.46% | 50 | 1.06 |
| 01/13 | 485 | 485 | 472 | 475 | -1.25% | 153,200 | 77億5584万 | -2.86% | 50 | 1.06 |
| 01/09 | 486 | 490 | 477 | 481 | -1.64% | 114,200 | 78億5381万 | -1.84% | 50.63 | 1.08 |
| 01/08 | 492 | 492 | 485 | 489 | +1.03% | 55,500 | 79億8444万 | -0.2% | 51.48 | 1.1 |
| 01/07 | 490 | 491 | 477 | 484 | -1.63% | 137,100 | 79億280万 | -1.43% | 50.95 | 1.08 |
| 01/06 | 472 | 493 | 472 | 492 | +4.02% | 65,200 | 80億3342万 | 0% | 51.79 | 1.1 |
| 01/05 | 478 | 484 | 472 | 473 | -1.05% | 94,700 | 77億2319万 | -4.06% | 49.79 | 1.06 |
| 2025 | ||||||||||
| 12/30 | 475 | 484 | 473 | 478 | +0.84% | 54,900 | 78億483万 | -3.43% | 50.32 | 1.07 |
| 12/29 | 485 | 485 | 470 | 474 | -1.46% | 72,900 | 77億3951万 | -4.44% | 49.9 | 1.06 |
| 12/26 | 482 | 483 | 475 | 481 | +0.84% | 56,200 | 78億5381万 | -3.61% | 50.63 | 1.08 |
| 12/25 | 476 | 481 | 468 | 477 | +0.42% | 96,300 | 77億8850万 | -4.6% | 50.21 | 1.07 |
| 12/24 | 467 | 484 | 467 | 475 | +2.59% | 140,200 | 77億5584万 | -5.38% | 50 | 1.06 |
| 12/23 | 455 | 463 | 455 | 463 | +1.76% | 75,300 | 75億5991万 | -7.95% | 48.74 | 1.04 |
| 12/22 | 485 | 492 | 451 | 455 | -6.57% | 224,800 | 74億2928万 | -10.08% | 47.9 | 1.02 |
| 12/19 | 476 | 492 | 470 | 487 | +7.03% | 310,900 | 79億5178万 | -4.51% | 51.27 | 1.09 |
| 12/18 | 439 | 464 | 438 | 455 | +3.64% | 460,900 | 74億2928万 | -11.31% | 47.9 | 1.02 |
| 12/17 | 445 | 462 | 437 | 439 | -1.35% | 495,000 | 71億6803万 | -14.92% | 46.21 | 0.98 |
| 12/16 | 485 | 491 | 440 | 445 | -14.91% | 612,900 | 72億6600万 | -14.42% | 46.85 | 1 |
| 12/15 | 530 | 543 | 520 | 523 | -0.95% | 165,000 | 85億3959万 | 0% | 55.06 | 1.17 |
| 12/12 | 535 | 538 | 523 | 528 | -1.31% | 84,200 | 86億2123万 | +0.96% | 55.58 | 1.18 |
| 12/11 | 549 | 549 | 528 | 535 | +0.38% | 79,400 | 87億3553万 | +2.69% | 56.32 | 1.2 |
| 12/10 | 539 | 543 | 529 | 533 | -1.11% | 77,000 | 87億287万 | +2.5% | 56.11 | 1.19 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2015年 4月期 | 250 4,405 4/22 | 197 3,470 4/30 3,470 4/21 | 26,253,528 1,491,000 4/20 | 81億6687万 | 66億3984万 | 69億4073万 4/30 |
| 2016年 4月期 | 356 1,567 4/27 | 103 1,820 1/18 | 17,295,018 3,928,900 4/27 | 122億7713万 | 35億3862万 | 91億7401万 4/28 |
| 2017年 4月期 | 738 3,250 7/22 | 250 1,100 6/8 | 46,033,915 10,457,500 6/14 | 254億8650万 | 86億1828万 | 163億1351万 4/28 |
| 2018年 4月期 | 1,002 2,206 1/30 | 472 1,038 5/1 | 6,398,527 2,907,100 6/15 | 353億835万 | 164億1617万 | 267億4734万 4/27 |
| 2019年 4月期 | 876 1,929 12/5 | 328 723 3/20 | 2,273,853 1,033,100 3/15 | 309億8668万 | 116億3017万 | 123億497万 4/26 |
| 2020年 4月期 | 811 1,785 2/13 | 274 604 6/4 | 8,562,330 3,890,200 12/12 | 287億5063万 | 97億1691万 | 207億8497万 4/30 |
| 2021年 4月期 | 1,206 2,655 9/14 | 564 1,241 5/1 | 5,516,586 2,506,400 6/16 | 430億1869万 | 200億1633万 | 251億9661万 4/30 |
| 2022年 4月期 | 787 1,732 6/15 | 428 942 1/28 | 3,936,929 1,788,700 12/14 | 281億5400万 | 153億2370万 | 176億3713万 4/28 |
| 2023年 4月期 | 569 1,253 6/1 | 308 677 12/29 | 1,848,400 839,800 12/15 | 203億8480万 | 110億1397万 | 155億8910万 4/28 |
| 2024年 4月期 | 616 1,355 4/1 | 369 813 10/4 | 2,997,762 1,362,000 6/15 | 220億5940万 | 132億3564万 | 185億1365万 4/30 |
| 2025年 4月期 | 647 1,425 6/14 | 377 830 8/5 | 2,007,532 912,100 12/16 | 232億812万 | 135億2435万 | 190億6459万 4/30 |
| 最新 | 405 2026/5/13 | 148,800 | 66億1288万 | |||
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。
