- 3662
- 2026/11/09
- 時価
- 160億円
- PER 予
- 52.97倍
- 2012年以降
- 赤字-122.57倍
（2012-2026年） - PBR
- 1.83倍
- 2012年以降
- 0.83-23.82倍
（2012-2026年） - 配当 予
- 3.27%
- ROE 予
- 3.46%
- ROA 予
- 2.02%
- 資料
- Link
- CSV,JSON
エイチーム HD（3662）の株価チャート
株価
11/9
- 前日 (11/6)
- 855
- 始値
- 856
- 高値
- 874
- 安値
- 848
- 終値 ±0%
- 855
- 出来高 -40.33%
- 163,200
乖離率
- 株価（5日）
移動平均値 - -3.5%
886 - 株価（25日）
移動平均値 - -7.57%
925 - 出来高（5日）
移動平均値 - +18.24%
138,020
2026/06/12～2026/11/09
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 | ||||||||||
| 11/09 | 856 | 874 | 848 | 855 | 0% | 163,200 | - | -7.57% | - | - |
| 11/06 | 895 | 895 | 853 | 855 | -5.32% | 273,500 | - | -7.97% | - | - |
| 11/05 | 914 | 930 | 903 | 903 | -0.77% | 121,600 | - | -3.22% | - | - |
| 11/04 | 914 | 922 | 907 | 910 | +0.22% | 76,900 | - | -2.57% | - | - |
| 11/02 | 915 | 917 | 901 | 908 | -0.87% | 54,900 | - | -2.89% | - | - |
| 10/30 | 904 | 924 | 901 | 916 | +2% | 70,300 | - | -2.14% | - | - |
| 10/29 | 906 | 909 | 894 | 898 | -1.43% | 242,100 | - | -4.16% | - | - |
| 10/28 | 937 | 937 | 911 | 911 | -2.88% | 123,700 | - | -2.88% | - | - |
| 10/27 | 956 | 978 | 930 | 938 | -0.74% | 157,200 | - | -0.21% | - | - |
| 10/26 | 948 | 952 | 943 | 945 | -0.32% | 63,600 | - | +0.53% | - | - |
| 10/23 | 950 | 954 | 942 | 948 | -0.21% | 44,700 | - | +0.85% | - | - |
| 10/22 | 943 | 954 | 943 | 950 | +0.74% | 36,700 | - | +1.06% | - | - |
| 10/21 | 965 | 965 | 942 | 943 | -1.98% | 65,900 | - | +0.43% | - | - |
| 10/20 | 965 | 968 | 958 | 962 | +0.31% | 37,200 | - | +2.56% | - | - |
| 10/19 | 969 | 969 | 959 | 959 | -0.1% | 52,600 | - | +2.35% | - | - |
| 10/16 | 960 | 971 | 956 | 960 | +0.73% | 75,400 | - | +2.56% | - | - |
| 10/15 | 952 | 959 | 948 | 953 | -0.63% | 73,400 | - | +1.93% | - | - |
| 10/14 | 946 | 963 | 946 | 959 | +1.37% | 87,400 | - | +2.57% | - | - |
| 10/13 | 926 | 949 | 924 | 946 | +3.73% | 96,600 | - | +1.18% | - | - |
| 10/09 | 902 | 919 | 902 | 912 | +0.88% | 84,800 | - | -2.67% | - | - |
| 10/08 | 912 | 913 | 904 | 904 | -1.74% | 73,000 | - | -3.83% | - | - |
| 10/07 | 913 | 921 | 910 | 920 | +0.77% | 60,300 | - | -2.44% | - | - |
| 10/06 | 912 | 916 | 909 | 913 | -0.11% | 77,100 | - | -3.39% | - | - |
| 10/05 | 932 | 932 | 914 | 914 | -2.45% | 128,500 | - | -3.48% | - | - |
| 10/02 | 950 | 951 | 937 | 937 | -1.58% | 45,900 | - | -1.37% | - | - |
| 10/01 | 950 | 957 | 946 | 952 | 0% | 38,500 | - | +0.11% | - | - |
| 09/30 | 944 | 955 | 939 | 952 | +0.95% | 64,500 | - | 0% | - | - |
| 09/29 | 940 | 947 | 931 | 943 | +0.32% | 66,500 | - | -1.15% | - | - |
| 09/28 | 934 | 940 | 930 | 940 | +0.64% | 94,700 | - | -1.57% | - | - |
| 09/25 | 931 | 938 | 928 | 934 | +0.43% | 61,500 | - | -2.4% | - | - |
| 09/24 | 937 | 941 | 930 | 930 | -0.75% | 88,900 | - | -3.02% | - | - |
| 09/18 | 945 | 946 | 936 | 937 | -0.95% | 67,900 | - | -2.5% | - | - |
| 09/17 | 939 | 947 | 936 | 946 | +0.64% | 52,400 | - | -1.66% | - | - |
| 09/16 | 951 | 951 | 938 | 940 | -0.95% | 51,700 | - | -2.29% | - | - |
| 09/15 | 942 | 952 | 942 | 949 | +0.21% | 56,700 | - | -1.25% | - | - |
| 09/14 | 925 | 947 | 924 | 947 | +2.71% | 59,400 | - | -1.35% | - | - |
| 09/11 | 920 | 928 | 913 | 922 | -0.11% | 56,900 | - | -3.66% | - | - |
| 09/10 | 927 | 929 | 920 | 923 | -0.65% | 43,800 | - | -3.45% | - | - |
| 09/09 | 928 | 938 | 926 | 929 | -0.85% | 68,600 | - | -2.72% | - | - |
| 09/08 | 921 | 947 | 919 | 937 | +1.3% | 108,800 | - | -1.78% | - | - |
| 09/07 | 924 | 937 | 919 | 925 | -4.54% | 221,800 | - | -2.94% | - | - |
| 09/04 | 970 | 982 | 959 | 969 | +0.41% | 197,100 | - | +1.79% | - | - |
| 09/03 | 978 | 983 | 965 | 965 | -1.03% | 90,300 | - | +1.47% | - | - |
| 09/02 | 983 | 983 | 971 | 975 | -1.42% | 79,600 | - | +2.42% | - | - |
| 09/01 | 986 | 994 | 982 | 989 | -0.5% | 50,300 | - | +3.78% | - | - |
| 08/31 | 970 | 998 | 966 | 994 | +1.95% | 97,600 | - | +4.3% | - | - |
| 08/28 | 956 | 978 | 955 | 975 | +1.67% | 68,500 | - | +2.2% | - | - |
| 08/27 | 970 | 974 | 957 | 959 | -1.44% | 71,200 | - | +0.42% | - | - |
| 08/26 | 972 | 979 | 967 | 973 | +0.72% | 53,300 | - | +1.67% | - | - |
| 08/25 | 981 | 986 | 966 | 966 | -1.63% | 67,000 | - | +0.73% | - | - |
| 08/24 | 989 | 998 | 979 | 982 | -0.71% | 90,100 | - | +2.08% | - | - |
| 08/21 | 988 | 995 | 983 | 989 | 0% | 53,400 | - | +2.7% | - | - |
| 08/20 | 984 | 991 | 967 | 989 | +0.61% | 73,100 | - | +2.49% | - | - |
| 08/19 | 974 | 989 | 963 | 983 | +0.92% | 93,800 | - | +1.65% | - | - |
| 08/18 | 984 | 987 | 965 | 974 | -0.71% | 101,500 | - | +0.52% | - | - |
| 08/17 | 962 | 981 | 960 | 981 | +1.45% | 132,400 | - | +1.03% | - | - |
| 08/14 | 942 | 967 | 938 | 967 | +3.09% | 126,400 | - | -0.72% | - | - |
| 08/13 | 925 | 940 | 920 | 938 | +1.19% | 79,300 | - | -3.99% | - | - |
| 08/12 | 914 | 931 | 911 | 927 | +1.87% | 140,000 | - | -5.5% | - | - |
| 08/10 | 893 | 915 | 890 | 910 | +2.59% | 189,700 | - | -7.61% | - | - |
| 08/07 | 904 | 910 | 887 | 887 | -1.22% | 206,700 | - | -10.4% | - | - |
| 08/06 | 900 | 907 | 895 | 898 | -0.22% | 131,900 | - | -9.75% | - | - |
| 08/05 | 910 | 915 | 898 | 900 | -0.88% | 147,500 | - | -9.91% | - | - |
| 08/04 | 901 | 908 | 889 | 908 | +0.89% | 185,600 | - | -9.56% | - | - |
| 08/03 | 920 | 920 | 892 | 900 | -1.1% | 293,400 | - | -10.63% | - | - |
| 07/31 | 920 | 925 | 895 | 910 | -2.36% | 465,300 | - | -9.9% | - | - |
| 07/30 | 929 | 945 | 919 | 932 | -6.52% | 548,300 | - | -7.81% | - | - |
| 07/29 | 998 | 1,003 | 995 | 997 | 0% | 369,700 | - | -1.48% | - | - |
| 07/28 | 1,000 | 1,001 | 997 | 997 | -0.3% | 243,500 | - | -1.19% | - | - |
| 07/27 | 1,002 | 1,007 | 1,000 | 1,000 | 0% | 224,000 | - | -0.6% | - | - |
| 07/24 | 1,002 | 1,007 | 999 | 1,000 | -0.89% | 120,600 | - | -0.3% | - | - |
| 07/23 | 1,013 | 1,016 | 1,009 | 1,009 | -0.69% | 90,500 | - | +0.8% | - | - |
| 07/22 | 1,021 | 1,024 | 1,016 | 1,016 | -0.68% | 100,500 | - | +1.91% | - | - |
| 07/21 | 1,029 | 1,029 | 1,021 | 1,023 | +0.2% | 81,300 | - | +2.92% | - | - |
| 07/17 | 1,027 | 1,033 | 1,018 | 1,021 | -0.58% | 91,900 | - | +3.13% | - | - |
| 07/16 | 1,033 | 1,041 | 1,027 | 1,027 | -0.58% | 77,900 | - | +4.16% | - | - |
| 07/15 | 1,042 | 1,043 | 1,033 | 1,033 | -0.48% | 71,100 | - | +5.3% | - | - |
| 07/14 | 1,030 | 1,040 | 1,030 | 1,038 | +0.68% | 65,200 | - | +6.35% | - | - |
| 07/13 | 1,036 | 1,041 | 1,030 | 1,031 | +0.1% | 82,800 | - | +6.18% | - | - |
| 07/10 | 1,039 | 1,042 | 1,030 | 1,030 | -0.87% | 85,600 | - | +6.63% | - | - |
| 07/09 | 1,044 | 1,050 | 1,039 | 1,039 | -0.38% | 68,000 | - | +8% | - | - |
| 07/08 | 1,044 | 1,057 | 1,039 | 1,043 | -0.1% | 123,000 | - | +8.87% | - | - |
| 07/07 | 1,042 | 1,053 | 1,038 | 1,044 | +0.58% | 109,800 | - | +9.55% | - | - |
| 07/06 | 1,022 | 1,039 | 1,022 | 1,038 | +1.76% | 92,700 | - | +9.26% | - | - |
| 07/03 | 1,024 | 1,027 | 1,016 | 1,020 | +0.1% | 91,900 | - | +7.82% | - | - |
| 07/02 | 1,020 | 1,022 | 1,015 | 1,019 | +0.89% | 74,000 | - | +7.94% | - | - |
| 07/01 | 1,017 | 1,020 | 1,010 | 1,010 | -0.1% | 76,000 | - | +7.33% | - | - |
| 06/30 | 1,001 | 1,018 | 1,000 | 1,011 | +1.3% | 145,600 | - | +7.78% | - | - |
| 06/29 | 972 | 1,007 | 969 | 998 | +3.96% | 197,700 | - | +6.85% | - | - |
| 06/26 | 951 | 960 | 945 | 960 | +1.27% | 94,800 | - | +3% | - | - |
| 06/25 | 946 | 950 | 940 | 948 | +0.53% | 41,400 | - | +1.72% | - | - |
| 06/24 | 937 | 948 | 934 | 943 | +1.07% | 59,100 | - | +1.07% | - | - |
| 06/23 | 929 | 937 | 925 | 933 | +0.76% | 45,700 | - | -0.11% | - | - |
| 06/22 | 927 | 932 | 924 | 926 | +0.22% | 56,800 | - | -1.07% | - | - |
| 06/19 | 931 | 936 | 924 | 924 | -0.65% | 55,800 | - | -1.6% | - | - |
| 06/18 | 939 | 940 | 925 | 930 | +0.11% | 52,900 | - | -1.27% | - | - |
| 06/17 | 925 | 936 | 925 | 929 | +0.76% | 43,500 | - | -1.59% | - | - |
| 06/16 | 930 | 932 | 920 | 922 | -0.65% | 48,600 | - | -2.54% | - | - |
| 06/15 | 930 | 938 | 928 | 928 | +0.87% | 81,600 | - | -2.21% | - | - |
| 06/12 | 916 | 920 | 910 | 920 | +1.1% | 41,600 | - | -3.36% | - | - |
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 | |
| 2012年 7月期 | 783 4,700 4/9 | 394 2,361 5/9 | 4,272,606 712,101 4/9 | 125億7250万 | 63億1567万 | +52.81% 6/26 | -22.86% 5/15 |
| 2013年 7月期 | 2,258 4,515 5/14 | 609 1,217 8/1 | 3,496,400 1,748,200 6/17 | 362億3287万 | 97億6642万 | +76.74% 10/10 | -21.44% 9/3 |
| 2014年 7月期 | 5,085 10,170 1/29 | 1,152 2,303 11/12 | 14,536,000 7,268,000 1/23 | 978億4760万 | 184億8157万 | +127.2% 12/13 | -31.19% 3/25 |
| 2015年 7月期 | 3,870 7,740 8/4 | 1,999 7/9 | 3,746,600 1,873,300 4/2 | 748億6515万 | 387億8939万 | +15.67% 12/2 | -26.87% 8/24 |
| 2016年 7月期 | 2,415 8/3 | 1,288 2/12 | 5,435,300 6/24 | 468億6452万 | 250億1141万 | +22.12% 6/23 | -20.27% 9/4 |
| 2017年 7月期 | 3,350 6/12 | 1,650 8/8 | 968,900 2/2 | 651億9770万 | 320億9250万 | +17.27% 9/28 | -9.87% 8/14 |
| 2018年 7月期 | 3,330 12/13 | 2,170 7/6 | 2,520,600 9/11 | 656億8624万 | 428億2929万 | +15.63% 9/20 | -14.09% 2/14 |
| 2019年 7月期 | 2,358 8/2 | 1,095 7/22 | 1,999,800 6/17 | 465億3984万 | 216億1792万 | +14.14% 2/4 | -20.88% 12/25 |
| 2020年 7月期 | 1,193 12/11 | 495 3/23 | 2,470,000 9/17 | 235億7057万 | 97億8021万 | +15.89% 5/11 | -33.57% 3/19 |
| 2021年 7月期 | 1,852 4/15 | 765 9/24 | 3,420,600 3/1 | 366億4959万 | 151億3506万 | +25.8% 3/19 | -16.46% 9/24 |
| 2022年 7月期 | 1,897 11/12 | 622 3/14 | 1,969,100 11/19 | 375億4011万 | 123億888万 | +14.47% 4/5 | -35.04% 12/13 |
| 2023年 7月期 | 945 12/13 | 640 4/10 | 800,600 12/12 | 187億79万 | 126億6508万 | +13.55% 9/12 | -12.19% 1/5 |
| 2024年 7月期 | 773 7/8 | 528 12/26 | 794,100 9/11 | 152億9705万 | 104億4869万 | +14.3% 3/12 | -25.17% 8/5 |
| 2025年 7月期 | 1,370 7/28 | 525 8/5 | 2,304,200 12/4 | 257億7125万 | 103億8933万 | +40.42% 12/5 | -12.37% 4/7 |
| 2026年 7月期 | 1,291 1/20 | 885 6/8 | 1,214,000 9/8 | 242億8517万 | - | +9.5% 7/7 | -13.37% 2/3 |
| 最新 | 855 2026/11/9 | 163,200 | 160億8352万 | -7.57% 925 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 200%（3倍）
- 2014/12/30 vs 2013/12/30
- -34%（0.66倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- 30%（1.3倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- -24%（0.76倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/12/30 vs 2023/12/29
- 74%（1.74倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/11/09 vs 2025/12/30
- -31%（0.69倍）
- 過去安値
394円（2012/05/09） - 117%（2.17倍）
855円（11/9）
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。
