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
09/25	2,371	2,371	2,302	2,343	-2.7%	30,800	-	-1.76%	-	-
09/24	2,402	2,437	2,355	2,408	+2.38%	28,000	-	+0.96%	-	-
09/18	2,345	2,403	2,311	2,352	+0.81%	23,700	-	-1.18%	-	-
09/17	2,259	2,355	2,249	2,333	+3.92%	39,200	-	-1.52%	-	-
09/16	2,323	2,324	2,201	2,245	-3.77%	52,400	-	-4.87%	-	-
09/15	2,386	2,386	2,306	2,333	-2.3%	23,300	-	-0.98%	-	-
09/14	2,340	2,461	2,300	2,388	+0.42%	54,300	-	+1.83%	-	-
09/11	2,383	2,410	2,356	2,378	-3.18%	39,000	-	+2.02%	-	-
09/10	2,420	2,456	2,388	2,456	+0.74%	26,500	-	+5.95%	-	-
09/09	2,507	2,507	2,415	2,438	-4.2%	50,300	-	+5.95%	-	-
09/08	2,528	2,595	2,503	2,545	-0.9%	42,900	-	+11.52%	-	-
09/07	2,605	2,666	2,546	2,568	-1.34%	96,700	-	+13.78%	-	-
09/04	2,435	2,717	2,430	2,603	+12.68%	202,500	-	+16.62%	-	-
09/03	2,380	2,380	2,305	2,310	-0.86%	21,700	-	+4.86%	-	-
09/02	2,320	2,366	2,282	2,330	-2.43%	41,200	-	+6.59%	-	-
09/01	2,513	2,513	2,386	2,388	-4.33%	60,400	-	+10.1%	-	-
08/31	2,430	2,580	2,358	2,496	+2.25%	103,700	-	+15.93%	-	-
08/28	2,352	2,500	2,351	2,441	+4.81%	88,200	-	+14.55%	-	-
08/27	2,231	2,335	2,222	2,329	+4.82%	37,100	-	+10.27%	-	-
08/26	2,243	2,281	2,188	2,222	-1.24%	45,600	-	+5.96%	-	-
08/25	2,346	2,346	2,223	2,250	-4.26%	48,100	-	+7.86%	-	-
08/24	2,440	2,453	2,332	2,350	-2.81%	73,600	-	+13.36%	-	-
08/21	2,399	2,440	2,351	2,418	-1.19%	53,400	-	+17.26%	-	-
08/20	2,265	2,457	2,230	2,447	+9.09%	88,500	-	+19.31%	-	-
08/19	2,286	2,290	2,200	2,243	-4.23%	56,600	-	+10.11%	-	-
08/18	2,295	2,480	2,285	2,342	+2.54%	127,900	-	+15.31%	-	-
08/17	2,047	2,299	2,033	2,284	+8.92%	150,300	-	+12.96%	-	-
08/14	2,100	2,150	2,059	2,097	-0.14%	55,000	-	+4.17%	-	-
08/13	2,144	2,144	2,080	2,100	-2.05%	34,000	-	+4.43%	-	-
08/12	2,065	2,150	2,049	2,144	+3.73%	35,200	-	+6.72%	-	-
08/10	2,030	2,082	2,030	2,067	+2.02%	15,100	-	+2.94%	-	-
08/07	2,043	2,058	2,000	2,026	-1.6%	14,500	-	+0.65%	-	-
08/06	2,060	2,080	2,017	2,059	+0.93%	19,700	-	+2.08%	-	-
08/05	1,951	2,058	1,951	2,040	+4.62%	30,400	-	+1.24%	-	-
08/04	1,930	1,975	1,917	1,950	+1.56%	18,600	-	-3.18%	-	-
08/03	1,926	1,926	1,863	1,920	-1.29%	21,300	-	-4.86%	-	-
07/31	1,888	1,963	1,872	1,945	+3.02%	25,200	-	-3.71%	-	-
07/30	1,866	1,894	1,840	1,888	+0.96%	40,600	-	-6.67%	-	-
07/29	1,913	1,945	1,860	1,870	-2.55%	44,900	-	-7.79%	-	-
07/28	1,975	1,978	1,906	1,919	-3.42%	47,200	-	-5.65%	-	-
07/27	1,936	1,987	1,930	1,987	+2.63%	15,900	-	-2.74%	-	-
07/24	1,945	1,970	1,922	1,936	-0.97%	22,400	-	-5.24%	-	-
07/23	1,960	1,984	1,931	1,955	-0.76%	18,000	-	-4.63%	-	-
07/22	1,986	2,028	1,960	1,970	+1.23%	27,300	-	-4.18%	-	-
07/21	1,931	1,990	1,930	1,946	+0.83%	24,900	-	-5.49%	-	-
07/17	2,009	2,009	1,906	1,930	-6.27%	83,700	-	-6.31%	-	-
07/16	2,138	2,138	2,059	2,059	-3.92%	24,400	-	0%	-	-
07/15	2,085	2,143	2,050	2,143	+1.37%	19,300	-	+4.33%	-	-
07/14	2,066	2,115	2,066	2,114	+0.86%	15,400	-	+3.17%	-	-
07/13	2,117	2,148	2,046	2,096	-0.99%	24,300	-	+2.29%	-	-
07/10	2,050	2,122	2,041	2,117	+2.92%	20,500	-	+3.17%	-	-
07/09	2,036	2,066	2,030	2,057	+1.23%	10,100	-	-0.29%	-	-
07/08	2,063	2,074	2,030	2,032	-0.59%	14,600	-	-2.03%	-	-
07/07	2,120	2,145	2,040	2,044	-4.35%	28,300	-	-2.11%	-	-
07/06	2,195	2,201	2,090	2,137	-2.02%	24,100	-	+1.57%	-	-
07/03	2,140	2,182	2,110	2,181	+2.88%	34,900	-	+3.07%	-	-
07/02	2,020	2,139	2,020	2,120	+4.95%	38,800	-	-0.05%	-	-
07/01	2,036	2,039	1,987	2,020	+0.25%	30,600	-	-4.9%	-	-
06/30	2,055	2,055	1,985	2,015	-1.9%	26,100	-	-5.8%	-	-
06/29	1,962	2,078	1,962	2,054	+5.01%	39,400	-	-4.51%	-	-
06/26	2,007	2,007	1,955	1,956	-3.26%	21,800	-	-9.65%	-	-
06/25	2,035	2,050	2,018	2,022	-0.2%	18,000	-	-7.25%	-	-
06/24	2,043	2,099	2,021	2,026	+0.8%	22,800	-	-7.53%	-	-
06/23	2,141	2,141	2,005	2,010	-6.12%	39,900	-	-8.59%	-	-
06/22	2,006	2,179	2,005	2,141	+7.16%	62,800	-	-3.3%	-	-
06/19	2,140	2,140	1,953	1,998	-5.22%	69,000	-	-10.16%	-	-
06/18	2,121	2,225	2,101	2,108	-0.28%	77,200	-	-5.39%	-	-
06/17	2,051	2,150	2,013	2,114	+3.88%	31,300	-	-5.07%	-	-
06/16	1,987	2,040	1,925	2,035	+3.62%	24,600	-	-8.66%	-	-
06/15	1,939	1,993	1,928	1,964	+2.13%	31,900	-	-11.89%	-	-
06/12	1,935	1,963	1,890	1,923	-0.41%	28,100	-	-13.88%	-	-
06/11	1,933	1,933	1,862	1,931	-3.69%	59,400	-	-13.87%	-	-
06/10	2,103	2,104	1,999	2,005	-5.29%	46,300	-	-10.85%	-	-
06/09	2,188	2,209	2,101	2,117	-2.76%	41,800	-	-6.08%	-	-
06/08	2,321	2,323	2,170	2,177	-9.29%	80,000	-	-3.54%	-	-
06/05	2,318	2,461	2,318	2,400	+3.09%	42,800	-	+6.19%	-	-
06/04	2,337	2,370	2,281	2,328	-2.06%	35,600	-	+3.65%	-	-
06/03	2,400	2,404	2,310	2,377	-2.26%	40,000	-	+6.4%	-	-
06/02	2,399	2,437	2,275	2,432	-0.69%	75,500	-	+9.4%	-	-
06/01	2,298	2,493	2,283	2,449	+6.8%	80,300	-	+10.71%	-	-
05/29	2,211	2,340	2,200	2,293	+3.47%	61,600	-	+4.04%	-	-
05/28	2,338	2,338	2,177	2,216	-7.2%	76,500	-	+0.68%	-	-
05/27	2,298	2,388	2,251	2,388	+3.69%	49,200	-	+8.2%	-	-
05/26	2,390	2,390	2,269	2,303	-4.16%	68,600	-	+4.44%	-	-
05/25	2,495	2,520	2,370	2,403	+2.47%	101,500	-	+8.98%	-	-
05/22	2,306	2,349	2,260	2,345	+2.13%	39,400	-	+6.54%	-	-
05/21	2,320	2,371	2,266	2,296	+3.24%	61,500	-	+4.41%	-	-
05/20	2,382	2,382	2,204	2,224	-6.63%	69,600	-	+1.09%	-	-
05/19	2,403	2,440	2,331	2,382	-0.83%	55,400	-	+7.93%	-	-
05/18	2,379	2,460	2,321	2,402	+14.87%	210,300	-	+8.84%	-	-
05/15	2,078	2,138	2,072	2,091	+1.06%	49,300	-	-5.08%	-	-
05/14	2,166	2,220	2,063	2,069	-3.23%	57,000	-	-6.42%	-	-
05/13	2,091	2,141	2,091	2,138	+2.74%	24,800	-	-3.74%	-	-
05/12	2,092	2,158	2,076	2,081	+1.02%	18,800	-	-6.51%	-	-
05/11	2,141	2,152	2,051	2,060	-4.28%	36,100	-	-7.83%	-	-
05/08	2,075	2,169	2,040	2,152	+2.28%	34,400	-	-4.06%	-	-
05/07	2,118	2,160	2,100	2,104	-0.66%	29,100	-	-6.41%	-	-
05/01	2,171	2,171	2,107	2,118	-4.08%	23,300	-	-6.03%	-	-
04/30	2,182	2,280	2,151	2,208	-0.94%	34,800	-	-2.26%	-	-
04/28	2,072	2,229	2,072	2,229	+8.73%	28,200	-	-1.46%	-	-

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
2020年 12月期	18,125 36,250 10/6	6,275 12,550 12/22	1,180,000 590,000 10/6	334億5150万	115億8114万	138億3277万 12/30
2021年 12月期	11,640 23,280 2/3	2,280 4,560 12/28	684,200 342,100 9/16	214億8278万	42億6907万	43億4396万 12/30
2022年 12月期	2,330 4,660 1/4	1,490 2,979 2/21	187,000 93,500 5/24	43億6269万	27億8893万	32億8231万 12/30
2023年 12月期	14,725 29,450 6/8	1,673 3,345 1/6	1,989,800 994,900 6/30	275億8431万	31億3158万	149億1848万 12/29
2024年 12月期	10,245 20,490 3/6	3,750 7,500 1/4	1,533,000 766,500 3/5	385億4779万	140億7973万	223億6230万 12/30
2025年 12月期	6,050 1/6	2,663 12/24	307,200 6/20	229億7027万	102億2630万	108億2097万 12/30
最新	2,343 2026/9/25		30,800	143億1936万

ヘッドウォータース（4011）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート