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
09/16	283	293	283	291	+2.83%	30,700	-	-3.96%	-	-
09/15	284	287	282	283	-1.74%	36,700	-	-6.91%	-	-
09/14	285	291	285	288	+2.49%	73,900	-	-5.26%	-	-
09/11	287	289	277	281	-2.43%	72,700	-	-7.57%	-	-
09/10	289	291	270	288	-3.03%	372,700	-	-5.26%	-	-
09/09	305	305	296	297	-2.62%	41,500	-	-2.3%	-	-
09/08	310	313	304	305	-1.61%	42,000	-	+0.33%	-	-
09/07	310	316	308	310	0%	56,400	-	+1.97%	-	-
09/04	309	312	306	310	+0.65%	43,200	-	+2.31%	-	-
09/03	304	312	304	308	+0.98%	23,400	-	+1.99%	-	-
09/02	309	311	304	305	-2.24%	29,700	-	+1.33%	-	-
09/01	312	314	307	312	-0.64%	41,000	-	+3.65%	-	-
08/31	317	320	310	314	-1.26%	36,900	-	+4.67%	-	-
08/28	323	325	315	318	-1.55%	84,700	-	+6.71%	-	-
08/27	315	323	315	323	+0.94%	35,100	-	+8.75%	-	-
08/26	314	322	313	320	+2.24%	47,900	-	+8.47%	-	-
08/25	318	318	310	313	+0.97%	46,200	-	+6.46%	-	-
08/24	305	314	305	310	+1.97%	71,800	-	+6.16%	-	-
08/21	305	309	303	304	-1.62%	31,800	-	+4.83%	-	-
08/20	296	309	296	309	+3.34%	53,200	-	+6.92%	-	-
08/19	295	299	295	299	-1.32%	31,200	-	+3.82%	-	-
08/18	303	303	297	303	+1.34%	34,100	-	+5.57%	-	-
08/17	295	302	295	299	+1.01%	35,600	-	+4.18%	-	-
08/14	300	302	292	296	-0.67%	65,000	-	+3.5%	-	-
08/13	295	298	293	298	-0.33%	43,200	-	+4.56%	-	-
08/12	292	299	290	299	+2.4%	36,100	-	+4.91%	-	-
08/10	285	292	285	292	+2.1%	40,500	-	+2.82%	-	-
08/07	287	292	282	286	-0.35%	48,700	-	+0.7%	-	-
08/06	292	295	287	287	-2.71%	34,700	-	+1.41%	-	-
08/05	291	295	286	295	+1.72%	31,000	-	+4.24%	-	-
08/04	290	290	285	290	0%	22,800	-	+2.84%	-	-
08/03	290	290	282	290	-0.68%	46,200	-	+3.2%	-	-
07/31	295	295	287	292	+1.04%	57,800	-	+4.66%	-	-
07/30	291	293	284	289	-0.69%	97,600	-	+3.96%	-	-
07/29	290	297	284	291	+0.34%	250,200	-	+5.43%	-	-
07/28	288	290	280	290	+0.69%	53,300	-	+5.45%	-	-
07/27	293	293	283	288	+2.86%	75,100	-	+5.11%	-	-
07/24	279	283	276	280	-1.06%	40,200	-	+2.56%	-	-
07/23	284	284	279	283	+1.07%	28,900	-	+3.66%	-	-
07/22	278	281	275	280	+1.45%	57,100	-	+1.82%	-	-
07/21	273	281	273	276	+2.6%	87,200	-	-0.36%	-	-
07/17	278	280	268	269	-2.54%	108,200	-	-4.61%	-	-
07/16	277	282	275	276	-0.36%	42,800	-	-3.83%	-	-
07/15	278	282	274	277	-0.36%	52,500	-	-5.14%	-	-
07/14	278	284	274	278	-0.36%	48,100	-	-6.4%	-	-
07/13	286	289	278	279	-2.45%	73,000	-	-7.62%	-	-
07/10	283	290	282	286	+1.42%	55,800	-	-7.14%	-	-
07/09	282	285	281	282	0%	38,700	-	-9.62%	-	-
07/08	285	290	281	282	-1.05%	45,200	-	-11.04%	-	-
07/07	287	292	284	285	+1.42%	79,100	-	-11.21%	-	-
07/06	283	286	281	281	0%	74,900	-	-13.54%	-	-
07/03	281	284	275	281	+0.36%	63,800	-	-14.85%	-	-
07/02	268	283	268	280	+4.87%	139,800	-	-16.42%	-	-
07/01	268	268	261	267	0%	50,900	-	-21.47%	-	-
06/30	269	269	261	267	+0.75%	62,200	-	-22.61%	-	-
06/29	256	267	256	265	+4.74%	95,100	-	-24.29%	-	-
06/26	258	260	252	253	-1.94%	55,200	-	-28.93%	-	-
06/25	258	260	250	258	+3.2%	163,600	-	-28.73%	-	-
06/24	258	258	250	250	-3.1%	119,300	-	-32.07%	-	-
06/23	271	271	256	258	-2.27%	140,000	-	-31.2%	-	-
06/22	274	276	262	264	-3.3%	187,000	-	-30.71%	-	-
06/19	281	281	266	273	-2.85%	215,800	-	-29.46%	-	-
06/18	317	317	280	281	-11.36%	457,600	-	-28.5%	-	-
06/17	319	324	314	317	-4.8%	236,000	-	-20.35%	-	-
06/16	347	357	331	333	-16.33%	439,500	-	-16.96%	-	-
06/15	400	403	394	398	-1.73%	120,600	-	-1.49%	-	-
06/12	401	406	399	405	+1.25%	42,300	-	0%	-	-
06/11	403	406	400	400	-1.72%	50,900	-	-1.23%	-	-
06/10	405	408	400	407	-0.25%	41,800	-	+0.25%	-	-
06/09	409	415	405	408	-0.49%	64,100	-	+0.25%	-	-
06/08	403	416	403	410	+0.99%	150,300	-	+0.24%	-	-
06/05	399	407	397	406	+3.05%	78,900	-	-1.22%	-	-
06/04	392	399	390	394	+0.77%	47,500	-	-5.29%	-	-
06/03	390	392	381	391	+0.51%	101,900	-	-7.13%	-	-
06/02	392	392	387	389	-1.02%	80,900	-	-8.69%	-	-
06/01	401	401	393	393	-2.72%	65,400	-	-9.03%	-	-
05/29	398	408	398	404	+1.25%	74,400	-	-7.55%	-	-
05/28	400	401	395	399	-0.25%	101,700	-	-9.73%	-	-
05/27	401	405	392	400	0%	192,800	-	-10.51%	-	-
05/26	409	409	400	400	-1.48%	117,000	-	-11.5%	-	-
05/25	414	415	406	406	-1.46%	77,200	-	-11.16%	-	-
05/22	412	416	409	412	+0.49%	53,900	-	-10.63%	-	-
05/21	410	414	410	410	+0.49%	28,700	-	-12.02%	-	-
05/20	419	419	407	408	-2.39%	76,500	-	-13.19%	-	-
05/19	410	420	410	418	+1.21%	97,300	-	-12%	-	-
05/18	415	417	410	413	-0.48%	69,200	-	-13.78%	-	-
05/15	412	419	412	415	+1.72%	93,400	-	-14.26%	-	-
05/14	407	408	401	408	+0.74%	112,200	-	-16.22%	-	-
05/13	406	409	404	405	-1.46%	148,800	-	-17.68%	-	-
05/12	409	413	405	411	0%	116,000	-	-17.14%	-	-
05/11	412	414	408	411	-0.24%	198,400	-	-17.64%	-	-
05/08	421	422	412	412	-0.24%	220,900	-	-18.09%	-	-
05/07	444	444	412	413	-6.35%	541,100	-	-18.22%	-	-
05/01	454	454	437	441	-2.86%	260,000	-	-13.19%	-	-
04/30	459	459	450	454	-1.09%	295,100	-	-10.98%	-	-
04/28	497	497	458	459	-12.74%	769,000	-	-10.18%	-	-
04/27	524	528	522	526	+0.77%	536,900	-	+2.94%	-	-
04/24	525	526	522	522	-0.38%	248,400	-	+2.55%	-	-
04/23	525	526	521	524	-0.19%	197,100	-	+3.35%	-	-
04/22	530	530	521	525	+0.96%	156,900	-	+3.75%	-	-

年初来

年度	株価		出来高	時価総額
年度	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	122億6459万	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
2026年 4月期	690 1,519 6/12	437 12/17	1,276,140 579,800 6/16	247億5423万	71億3537万	72億6445万 4/30
最新	291 2026/9/16		30,700	47億5147万

Hamee（3134）の時価総額の推移

2026/04/22～2026/09/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート