エイチーム HD（3662）の株価チャート
株価
6/23
- 前日 (6/22)
- 926
- 始値
- 929
- 高値
- 937
- 安値
- 925
- 終値 +0.76%
- 933
- 出来高 -19.54%
- 45,700
乖離率
- 株価（5日）
移動平均値 - +0.54%
928 - 株価（25日）
移動平均値 - -0.11%
934 - 出来高（5日）
移動平均値 - -10.29%
50,940
2026/01/26～2026/06/23
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 | ||||||||||
| 06/23 | 929 | 937 | 925 | 933 | +0.76% | 45,700 | 175億5078万 | -0.11% | 28.9 | 1.99 |
| 06/22 | 927 | 932 | 924 | 926 | +0.22% | 56,800 | 174億1911万 | -1.07% | 28.68 | 1.98 |
| 06/19 | 931 | 936 | 924 | 924 | -0.65% | 55,800 | 173億8148万 | -1.6% | 28.62 | 1.97 |
| 06/18 | 939 | 940 | 925 | 930 | +0.11% | 52,900 | 174億9435万 | -1.27% | 28.81 | 1.99 |
| 06/17 | 925 | 936 | 925 | 929 | +0.76% | 43,500 | 174億7554万 | -1.59% | 28.78 | 1.98 |
| 06/16 | 930 | 932 | 920 | 922 | -0.65% | 48,600 | 173億4386万 | -2.54% | 28.56 | 1.97 |
| 06/15 | 930 | 938 | 928 | 928 | +0.87% | 81,600 | 174億5673万 | -2.21% | 28.75 | 1.98 |
| 06/12 | 916 | 920 | 910 | 920 | +1.1% | 41,600 | 173億624万 | -3.36% | 28.5 | 1.96 |
| 06/11 | 908 | 918 | 907 | 910 | -0.76% | 33,800 | 171億1813万 | -4.71% | 28.19 | 1.94 |
| 06/10 | 911 | 919 | 906 | 917 | +0.55% | 49,400 | 172億4981万 | -4.28% | 28.41 | 1.96 |
| 06/09 | 918 | 923 | 908 | 912 | +0.66% | 59,700 | 171億5575万 | -5.1% | 28.25 | 1.95 |
| 06/08 | 895 | 914 | 885 | 906 | -2.05% | 174,100 | 170億4288万 | -5.92% | 28.07 | 1.94 |
| 06/05 | 920 | 939 | 920 | 925 | 0% | 76,800 | 174億29万 | -4.44% | 28.65 | 1.98 |
| 06/04 | 936 | 940 | 925 | 925 | -1.28% | 48,200 | 174億29万 | -4.74% | 28.65 | 1.98 |
| 06/03 | 952 | 952 | 934 | 937 | -1.26% | 52,600 | 176億2603万 | -3.8% | 29.03 | 2 |
| 06/02 | 943 | 959 | 933 | 949 | -0.94% | 79,000 | 178億5176万 | -2.77% | 29.4 | 2.03 |
| 06/01 | 950 | 958 | 940 | 958 | +0.95% | 65,200 | 180億2106万 | -2.15% | 29.68 | 2.05 |
| 05/29 | 949 | 960 | 947 | 949 | +0.53% | 57,100 | 178億5176万 | -3.36% | 29.4 | 2.03 |
| 05/28 | 935 | 944 | 922 | 944 | +0.96% | 76,900 | 177億5771万 | -4.16% | 29.24 | 2.02 |
| 05/27 | 927 | 940 | 924 | 935 | +0.21% | 64,800 | 175億8841万 | -5.36% | 28.96 | 2 |
| 05/26 | 941 | 944 | 926 | 933 | -0.74% | 61,500 | 175億5078万 | -5.85% | 28.9 | 1.99 |
| 05/25 | 961 | 962 | 931 | 940 | -2.19% | 89,100 | 176億8246万 | -5.43% | 29.12 | 2.01 |
| 05/22 | 962 | 962 | 948 | 961 | 0% | 68,800 | 180億7750万 | -3.61% | 29.77 | 2.05 |
| 05/21 | 975 | 987 | 961 | 961 | -1.13% | 48,800 | 180億7750万 | -3.61% | 29.77 | 2.05 |
| 05/20 | 1,000 | 1,000 | 970 | 972 | -2.41% | 56,100 | 182億8442万 | -2.61% | 30.11 | 2.08 |
| 05/19 | 1,000 | 1,004 | 991 | 996 | +1.32% | 53,800 | 187億3589万 | -0.3% | 30.85 | 2.13 |
| 05/18 | 1,001 | 1,001 | 977 | 983 | -1.5% | 54,000 | 184億9134万 | -1.6% | 30.45 | 2.1 |
| 05/15 | 991 | 998 | 985 | 998 | +2.04% | 47,000 | 187億7351万 | -0.2% | 30.91 | 2.13 |
| 05/14 | 991 | 995 | 974 | 978 | -1.51% | 43,800 | 183億9729万 | -2.1% | 30.3 | 2.09 |
| 05/13 | 998 | 1,004 | 993 | 993 | -0.4% | 31,700 | 186億7945万 | -0.6% | 30.76 | 2.12 |
| 05/12 | 992 | 997 | 989 | 997 | +0.81% | 25,800 | 187億5470万 | -0.1% | 30.88 | 2.13 |
| 05/11 | 999 | 1,004 | 989 | 989 | -0.9% | 54,400 | 186億421万 | -0.8% | 30.64 | 2.11 |
| 05/08 | 999 | 1,008 | 991 | 998 | +0.2% | 61,700 | 187億7351万 | +0.3% | 30.91 | 2.13 |
| 05/07 | 1,000 | 1,003 | 982 | 996 | +0.5% | 59,400 | 187億3589万 | +0.4% | 30.85 | 2.13 |
| 05/01 | 982 | 994 | 976 | 991 | +2.16% | 52,900 | 186億4183万 | +0.1% | 30.7 | 2.12 |
| 04/30 | 1,020 | 1,020 | 964 | 970 | -4.24% | 130,300 | 182億4680万 | -1.72% | 30.05 | 2.07 |
| 04/28 | 1,008 | 1,017 | 1,005 | 1,013 | +0.4% | 125,400 | 190億5567万 | +2.84% | 31.38 | 2.16 |
| 04/27 | 996 | 1,009 | 996 | 1,009 | +1.92% | 52,300 | 189億8043万 | +2.75% | 31.26 | 2.16 |
| 04/24 | 1,010 | 1,010 | 990 | 990 | -1.59% | 44,900 | 186億2302万 | +1.23% | 30.67 | 2.11 |
| 04/23 | 1,017 | 1,018 | 1,005 | 1,006 | -1.37% | 43,800 | 189億2400万 | +3.18% | 31.16 | 2.15 |
| 04/22 | 1,035 | 1,035 | 1,018 | 1,020 | -0.78% | 51,900 | 191億8735万 | +4.94% | 31.6 | 2.18 |
| 04/21 | 1,030 | 1,030 | 1,022 | 1,028 | +0.39% | 36,200 | 193億3784万 | +6.09% | 31.84 | 2.2 |
| 04/20 | 1,023 | 1,024 | 1,010 | 1,024 | +0.59% | 31,600 | 192億6260万 | +6.11% | 31.72 | 2.19 |
| 04/17 | 1,022 | 1,027 | 1,015 | 1,018 | 0% | 54,500 | 191億4973万 | +5.6% | 31.53 | 2.17 |
| 04/16 | 1,020 | 1,021 | 1,008 | 1,018 | +0.69% | 51,100 | 191億4973万 | +5.71% | 31.53 | 2.17 |
| 04/15 | 1,000 | 1,013 | 1,000 | 1,011 | +1.81% | 60,200 | 190億1805万 | +5.09% | 31.32 | 2.16 |
| 04/14 | 980 | 993 | 978 | 993 | +1.95% | 37,700 | 186億7945万 | +3.22% | 30.76 | 2.12 |
| 04/13 | 983 | 997 | 971 | 974 | -0.92% | 96,500 | 183億2204万 | +1.25% | 30.17 | 2.08 |
| 04/10 | 993 | 995 | 980 | 983 | -0.71% | 105,700 | 184億9134万 | +2.08% | 30.45 | 2.1 |
| 04/09 | 998 | 999 | 984 | 990 | -0.8% | 80,400 | 186億2302万 | +2.7% | 30.67 | 2.11 |
| 04/08 | 1,013 | 1,018 | 994 | 998 | -0.6% | 102,900 | 187億7351万 | +3.53% | 30.91 | 2.13 |
| 04/07 | 993 | 1,004 | 993 | 1,004 | +1.93% | 63,100 | 188億8637万 | +4.15% | 31.1 | 2.14 |
| 04/06 | 984 | 988 | 978 | 985 | +0.92% | 56,000 | 185億2896万 | +2.18% | 30.51 | 2.1 |
| 04/03 | 966 | 984 | 966 | 976 | +1.14% | 46,800 | 183億5966万 | +1.04% | 30.23 | 2.08 |
| 04/02 | 974 | 982 | 957 | 965 | -0.31% | 83,200 | 181億5274万 | -0.31% | 29.89 | 2.06 |
| 04/01 | 947 | 970 | 944 | 968 | +3.2% | 89,000 | 182億917万 | -0.21% | 29.99 | 2.07 |
| 03/31 | 924 | 940 | 924 | 938 | +1.74% | 52,900 | 176億4484万 | -3.5% | 29.06 | 2 |
| 03/30 | 914 | 924 | 905 | 922 | -2.33% | 126,700 | 173億4386万 | -5.44% | 28.56 | 1.97 |
| 03/27 | 923 | 949 | 921 | 944 | +2.72% | 140,400 | 177億5771万 | -3.58% | 29.24 | 2.02 |
| 03/26 | 929 | 934 | 910 | 919 | -1.61% | 112,900 | 172億8743万 | -6.51% | 28.47 | 1.96 |
| 03/25 | 932 | 940 | 931 | 934 | +0.86% | 80,000 | 175億6960万 | -5.37% | 28.93 | 1.99 |
| 03/24 | 920 | 928 | 917 | 926 | +2.32% | 82,400 | 174億1911万 | -6.46% | 28.68 | 1.98 |
| 03/23 | 915 | 915 | 901 | 905 | -2.16% | 117,200 | 170億2407万 | -8.95% | 28.03 | 1.93 |
| 03/19 | 935 | 940 | 923 | 925 | -1.18% | 99,300 | 174億29万 | -7.59% | 28.65 | 1.98 |
| 03/18 | 946 | 948 | 918 | 936 | +0.11% | 142,100 | 176億722万 | -6.96% | 28.99 | 2 |
| 03/17 | 953 | 958 | 933 | 935 | -0.85% | 149,500 | 175億8841万 | -7.52% | 28.96 | 2 |
| 03/16 | 972 | 972 | 938 | 943 | -4.36% | 211,100 | 177億3890万 | -7.19% | 29.21 | 2.01 |
| 03/13 | 980 | 989 | 976 | 986 | +0.1% | 101,400 | 185億4777万 | -3.43% | 30.54 | 2.11 |
| 03/12 | 1,000 | 1,000 | 981 | 985 | -1.7% | 92,600 | 185億2896万 | -3.9% | 30.51 | 2.1 |
| 03/11 | 1,009 | 1,010 | 1,001 | 1,002 | -1.28% | 72,300 | 188億4875万 | -2.53% | 31.04 | 2.14 |
| 03/10 | 1,004 | 1,015 | 994 | 1,015 | +2.22% | 74,000 | 190億9330万 | -1.55% | 31.44 | 2.17 |
| 03/09 | 990 | 993 | 971 | 993 | -1.19% | 105,300 | 186億7945万 | -4.06% | 30.76 | 2.12 |
| 03/06 | 995 | 1,007 | 993 | 1,005 | +0.3% | 67,400 | 189億519万 | -3.46% | 31.13 | 2.15 |
| 03/05 | 998 | 1,011 | 997 | 1,002 | +1.73% | 85,100 | 188億4875万 | -4.57% | 31.04 | 2.14 |
| 03/04 | 987 | 994 | 970 | 985 | -0.61% | 154,300 | 185億2896万 | -7.08% | 30.51 | 2.1 |
| 03/03 | 1,010 | 1,010 | 991 | 991 | -1.78% | 135,900 | 186億4183万 | -7.47% | 30.7 | 2.12 |
| 03/02 | 1,027 | 1,027 | 1,009 | 1,009 | -2.98% | 98,500 | 189億8043万 | -6.75% | 31.26 | 2.16 |
| 02/27 | 1,041 | 1,042 | 1,028 | 1,040 | +0.68% | 59,600 | 195億6358万 | -4.85% | 32.22 | 2.22 |
| 02/26 | 1,023 | 1,037 | 1,021 | 1,033 | +1.77% | 72,400 | 194億3190万 | -6.26% | 32 | 2.21 |
| 02/25 | 1,017 | 1,026 | 1,010 | 1,015 | +0.69% | 95,300 | 190億9330万 | -8.72% | 31.44 | 2.17 |
| 02/24 | 1,006 | 1,013 | 999 | 1,008 | -0.1% | 106,200 | 189億6162万 | -10.24% | 31.22 | 2.15 |
| 02/20 | 1,025 | 1,026 | 1,007 | 1,009 | -1.75% | 92,400 | 189億8043万 | -11.02% | 31.26 | 2.16 |
| 02/19 | 1,040 | 1,040 | 1,022 | 1,027 | -1.15% | 70,300 | 193億1903万 | -10.23% | 31.81 | 2.19 |
| 02/18 | 1,030 | 1,043 | 1,027 | 1,039 | +1.56% | 65,100 | 195億4476万 | -9.97% | 32.18 | 2.22 |
| 02/17 | 1,034 | 1,034 | 1,017 | 1,023 | +0.39% | 74,600 | 192億4379万 | -12.04% | 31.69 | 2.18 |
| 02/16 | 1,038 | 1,038 | 1,017 | 1,019 | -0.78% | 136,100 | 191億6854万 | -13.13% | 31.57 | 2.18 |
| 02/13 | 1,057 | 1,067 | 1,022 | 1,027 | -3.57% | 237,500 | 193億1903万 | -13.11% | 31.81 | 2.19 |
| 02/12 | 1,064 | 1,077 | 1,056 | 1,065 | +0.09% | 96,000 | 200億3385万 | -10.58% | 32.99 | 2.27 |
| 02/10 | 1,049 | 1,073 | 1,048 | 1,064 | +1.04% | 100,300 | 200億1504万 | -11.26% | 32.96 | 2.27 |
| 02/09 | 1,079 | 1,080 | 1,049 | 1,053 | -1.13% | 137,700 | 198億812万 | -12.69% | 32.62 | 2.25 |
| 02/06 | 1,071 | 1,071 | 1,054 | 1,065 | -0.93% | 90,800 | 200億3385万 | -12.2% | 32.99 | 2.27 |
| 02/05 | 1,071 | 1,080 | 1,062 | 1,075 | +0.75% | 114,800 | 202億2197万 | -11.96% | 33.3 | 2.3 |
| 02/04 | 1,068 | 1,079 | 1,059 | 1,067 | -0.09% | 152,800 | 200億7148万 | -13.04% | 33.05 | 2.28 |
| 02/03 | 1,090 | 1,100 | 1,063 | 1,068 | -0.93% | 174,600 | 200億9029万 | -13.38% | 33.08 | 2.28 |
| 02/02 | 1,118 | 1,131 | 1,075 | 1,078 | -3.58% | 215,300 | 202億7840万 | -12.85% | 33.39 | 2.3 |
| 01/30 | 1,133 | 1,140 | 1,106 | 1,118 | -1.93% | 181,800 | 210億3084万 | -9.98% | 34.63 | 2.34 |
| 01/29 | 1,163 | 1,170 | 1,140 | 1,140 | -6.56% | 531,200 | 214億4469万 | -8.29% | 35.31 | 2.38 |
| 01/28 | 1,239 | 1,240 | 1,220 | 1,220 | -2.48% | 533,500 | 229億4958万 | -1.93% | 37.79 | 2.55 |
| 01/27 | 1,269 | 1,271 | 1,250 | 1,251 | -1.42% | 218,800 | 235億3272万 | +0.81% | 38.75 | 2.62 |
| 01/26 | 1,272 | 1,272 | 1,267 | 1,269 | -0.31% | 194,600 | 238億7133万 | +2.59% | 39.31 | 2.65 |
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 |
| 最新 | 933 2026/6/23 | 45,700 | 175億5078万 | -0.11% 934 | |||
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）
- 2026/06/23 vs 2025/12/30
- -25%（0.75倍）
- 過去安値
394円（2012/05/09） - 137%（2.37倍）
933円（6/23）
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。
