- 3134
- 2026/10/02
- 時価
- 48億円
- PER 予
- 20.66倍
- 2015年以降
- 8.59-47.27倍
（2015-2026年） - PBR
- 0.68倍
- 2015年以降
- 0.96-10.21倍
（2015-2026年） - 配当 予
- 1.01%
- ROE 予
- 3.3%
- ROA 予
- 1.63%
- 資料
- Link
- CSV,JSON
Hamee（3134）の株価チャート
株価
10/2
- 前日 (10/1)
- 304
- 始値
- 300
- 高値
- 304
- 安値
- 296
- 終値 -2.3%
- 297
- 出来高 +51.01%
- 29,900
乖離率
- 株価（5日）
移動平均値 - -1%
300 - 株価（25日）
移動平均値 - -1.66%
302 - 出来高（5日）
移動平均値 - -17.86%
36,400
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 300 | 304 | 296 | 297 | -2.3% | 29,900 | - | -1.66% | - | - |
| 10/01 | 303 | 304 | 301 | 304 | +1.33% | 19,800 | - | +0.66% | - | - |
| 09/30 | 300 | 304 | 298 | 300 | +0.33% | 33,200 | - | -0.66% | - | - |
| 09/29 | 300 | 302 | 296 | 299 | -0.33% | 39,100 | - | -1.32% | - | - |
| 09/28 | 300 | 303 | 297 | 300 | +0.33% | 60,000 | - | -0.99% | - | - |
| 09/25 | 302 | 302 | 295 | 299 | +1.01% | 42,300 | - | -1.32% | - | - |
| 09/24 | 296 | 296 | 291 | 296 | -0.34% | 32,300 | - | -2.31% | - | - |
| 09/18 | 296 | 299 | 289 | 297 | +1.02% | 29,300 | - | -1.98% | - | - |
| 09/17 | 294 | 294 | 288 | 294 | +1.03% | 31,300 | - | -2.97% | - | - |
| 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% | - | - |
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 | |
| 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 | +2.56% 6/5 | -8.3% 5/29 |
| 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 | +107.75% 5/9 | -35.49% 8/25 |
| 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 | +65.83% 6/14 | -24.91% 8/16 |
| 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 | +28.95% 6/19 | -14.78% 2/14 |
| 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 | +13.48% 9/20 | -36.94% 1/4 |
| 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 | +40.29% 4/20 | -51.33% 3/19 |
| 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 | +31.87% 6/15 | -19.87% 10/30 |
| 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 | +14.21% 12/16 | -18.64% 1/27 |
| 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 | +12.65% 8/17 | -19.92% 9/26 |
| 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 | +18.77% 6/19 | -19.49% 9/15 |
| 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 | +23.65% 12/20 | -27.08% 4/7 |
| 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 | +12.5% 6/12 | -18.29% 5/7 |
| 最新 | 297 2026/10/2 | 29,900 | 48億4944万 | -1.66% 302 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 260%（3.6倍）
- 2017/12/29 vs 2016/12/30
- 102%（2.02倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- -46%（0.54倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- -20%（0.8倍）
- 2026/10/02 vs 2025/12/30
- -38%（0.62倍）
- 過去安値
103円（2016/01/18） - 187%（2.87倍）
297円（10/2）
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。
