ヘッドウォータース（4011）の株価チャート

株価

5/29

前日 (5/28): 2,216
始値: 2,211
高値: 2,340
安値: 2,200
終値 +3.47%: 2,293
出来高 -19.48%: 61,600

乖離率

株価（5日） 移動平均値: -1.21%
2,321
株価（25日） 移動平均値: +4.04%
2,204
出来高（5日） 移動平均値: -13.82%
71,480

2025/12/26～2026/05/29

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
05/29	2,211	2,340	2,200	2,293	+3.47%	61,600	88億1462万	+4.04%	22.54	6.58
05/28	2,338	2,338	2,177	2,216	-7.2%	76,500	85億1862万	+0.68%	21.79	6.36
05/27	2,298	2,388	2,251	2,388	+3.69%	49,200	91億7981万	+8.2%	23.48	6.86
05/26	2,390	2,390	2,269	2,303	-4.16%	68,600	88億5306万	+4.44%	22.64	6.61
05/25	2,495	2,520	2,370	2,403	+2.47%	101,500	92億3747万	+8.98%	23.62	6.9
05/22	2,306	2,349	2,260	2,345	+2.13%	39,400	90億1451万	+6.54%	23.05	6.73
05/21	2,320	2,371	2,266	2,296	+3.24%	61,500	88億2615万	+4.41%	22.57	6.59
05/20	2,382	2,382	2,204	2,224	-6.63%	69,600	85億4937万	+1.09%	21.86	6.38
05/19	2,403	2,440	2,331	2,382	-0.83%	55,400	91億5675万	+7.93%	23.42	6.84
05/18	2,379	2,460	2,321	2,402	+14.87%	210,300	92億3363万	+8.84%	23.61	6.9
05/15	2,078	2,138	2,072	2,091	+1.06%	49,300	80億3810万	-5.08%	20.56	6
05/14	2,166	2,220	2,063	2,069	-3.23%	57,000	79億5353万	-6.42%	20.34	5.94
05/13	2,091	2,141	2,091	2,138	+2.74%	24,800	82億1877万	-3.74%	21.02	6.14
05/12	2,092	2,158	2,076	2,081	+1.02%	18,800	79億9966万	-6.51%	20.46	5.97
05/11	2,141	2,152	2,051	2,060	-4.28%	36,100	79億1893万	-7.83%	20.25	5.91
05/08	2,075	2,169	2,040	2,152	+2.28%	34,400	82億7259万	-4.06%	21.16	6.18
05/07	2,118	2,160	2,100	2,104	-0.66%	29,100	80億8807万	-6.41%	20.69	6.04
05/01	2,171	2,171	2,107	2,118	-4.08%	23,300	81億4189万	-6.03%	20.82	6.08
04/30	2,182	2,280	2,151	2,208	-0.94%	34,800	84億8786万	-2.26%	21.71	6.34
04/28	2,072	2,229	2,072	2,229	+8.73%	28,200	85億6859万	-1.46%	21.91	6.4
04/27	2,034	2,067	2,010	2,050	+0.1%	27,000	78億8049万	-9.37%	20.15	5.89
04/24	2,101	2,101	2,034	2,048	-2.01%	20,200	78億7280万	-9.66%	20.13	5.88
04/23	2,170	2,173	2,064	2,090	-3.69%	37,500	80億3426万	-8.25%	20.55	6
04/22	2,230	2,239	2,167	2,170	-2.82%	28,400	83億4179万	-5.28%	21.33	6.23
04/21	2,327	2,327	2,225	2,233	-0.09%	25,800	85億8397万	-2.91%	21.95	6.41
04/20	2,315	2,327	2,235	2,235	-4.89%	31,200	85億9166万	-3.29%	21.97	6.42
04/17	2,395	2,395	2,316	2,350	+0.21%	17,300	90億3373万	+1.12%	23.1	6.75
04/16	2,301	2,395	2,301	2,345	+2.09%	15,000	90億1451万	+0.43%	23.05	6.73
04/15	2,368	2,390	2,296	2,297	-0.91%	18,200	88億2999万	-2.05%	22.58	6.59
04/14	2,347	2,398	2,305	2,318	+0.91%	23,500	89億1072万	-1.57%	22.79	6.65
04/13	2,300	2,319	2,297	2,297	-0.99%	7,500	88億2999万	-2.79%	22.58	6.59
04/10	2,415	2,415	2,308	2,320	-3.29%	12,800	89億1841万	-2.44%	22.81	6.66
04/09	2,399	2,403	2,345	2,399	+1.52%	12,500	92億2210万	+0.42%	23.59	6.89
04/08	2,350	2,380	2,340	2,363	+2.43%	22,200	90億8371万	-1.25%	23.23	6.78
04/07	2,340	2,359	2,307	2,307	+0.09%	12,800	88億6844万	-4.07%	22.68	6.62
04/06	2,302	2,358	2,291	2,305	-0.35%	7,700	88億6075万	-4.87%	22.66	6.62
04/03	2,270	2,360	2,270	2,313	+2.07%	15,300	88億9150万	-5.4%	22.74	6.64
04/02	2,339	2,370	2,266	2,266	-1%	12,400	87億1083万	-8.15%	22.28	6.51
04/01	2,283	2,311	2,283	2,289	+1.28%	7,300	87億9924万	-7.81%	22.5	6.57
03/31	2,300	2,315	2,260	2,260	-1.05%	8,800	86億8776万	-9.56%	22.22	6.49
03/30	2,223	2,284	2,200	2,284	+1.51%	6,200	87億8002万	-9.4%	22.45	6.56
03/27	2,246	2,275	2,225	2,250	-0.35%	5,200	86億4932万	-11.52%	22.12	6.46
03/26	2,260	2,282	2,224	2,258	-1.14%	9,600	86億8007万	-12.11%	22.2	6.48
03/25	2,250	2,330	2,250	2,284	+3.02%	11,900	87億8002万	-11.88%	22.45	6.56
03/24	2,246	2,250	2,196	2,217	+1.37%	13,700	85億2246万	-15.02%	21.8	6.36
03/23	2,222	2,231	2,183	2,187	-4.95%	17,500	84億714万	-17%	21.5	6.28
03/19	2,381	2,392	2,301	2,301	-5.11%	21,500	88億4537万	-13.82%	22.62	6.61
03/18	2,400	2,430	2,400	2,425	+1.17%	30,300	93億2204万	-10.02%	23.84	6.96
03/17	2,497	2,508	2,397	2,397	-4%	58,900	92億1441万	-11.58%	23.57	6.88
03/16	2,525	2,553	2,490	2,497	-2.61%	12,500	95億9882万	-8.47%	24.55	7.17
03/13	2,600	2,629	2,548	2,564	-2.69%	20,700	98億5638万	-6.49%	25.21	7.36
03/12	2,600	2,635	2,555	2,635	+2.05%	12,200	101億2931万	-4.25%	25.91	7.56
03/11	2,611	2,630	2,580	2,582	+0.82%	14,100	99億2557万	-6.48%	25.38	7.41
03/10	2,569	2,587	2,504	2,561	+1.67%	17,100	98億4485万	-7.51%	25.18	7.35
03/09	2,600	2,600	2,485	2,519	-5.19%	40,900	96億8339万	-9.45%	24.77	7.23
03/06	2,610	2,719	2,610	2,657	+1.8%	18,100	102億1389万	-5.04%	26.12	7.63
03/05	2,610	2,698	2,601	2,610	+4.15%	20,000	100億3321万	-6.79%	25.66	7.49
03/04	2,613	2,647	2,500	2,506	-5.9%	36,900	96億3342万	-10.79%	24.64	7.19
03/03	2,804	2,804	2,663	2,663	-3.3%	41,900	102億3695万	-6.3%	26.18	7.64
03/02	2,800	2,805	2,719	2,754	-2.86%	30,000	105億8677万	-4.24%	27.08	7.91
02/27	2,895	2,895	2,804	2,835	-0.94%	19,700	108億9814万	-2.21%	27.87	8.14
02/26	2,727	2,900	2,701	2,862	+6.71%	65,300	110億194万	-2.02%	28.14	8.22
02/25	2,723	2,757	2,667	2,682	+0.34%	27,900	103億999万	-8.96%	26.37	7.7
02/24	2,810	2,810	2,671	2,673	-4.88%	31,100	102億7539万	-10.27%	26.28	7.67
02/20	2,820	2,855	2,805	2,810	-1.44%	13,600	108億204万	-6.46%	27.63	8.07
02/19	2,903	2,903	2,830	2,851	-1.18%	11,100	109億5965万	-5.66%	28.03	8.18
02/18	2,869	2,940	2,830	2,885	+1.41%	26,700	110億9035万	-4.82%	28.36	8.28
02/17	2,731	2,880	2,730	2,845	+5.18%	41,800	109億3658万	-6.35%	27.97	8.17
02/16	2,930	2,950	2,677	2,705	-6.08%	117,500	103億9840万	-11.28%	26.59	7.77
02/13	3,020	3,085	2,880	2,880	-5.57%	39,100	110億7113万	-5.97%	28.31	8.27
02/12	2,974	3,090	2,961	3,050	+4.31%	40,600	117億2463万	-0.72%	29.99	8.76
02/10	2,860	2,938	2,842	2,924	+2.96%	29,800	112億4027万	-4.6%	28.75	8.39
02/09	2,900	2,900	2,811	2,840	+1.07%	26,200	109億1736万	-7.22%	27.92	8.15
02/06	2,794	2,818	2,735	2,810	-0.92%	27,700	108億204万	-8.17%	27.63	8.07
02/05	2,835	2,913	2,795	2,836	+0.53%	32,000	109億199万	-7.35%	27.88	8.14
02/04	2,831	2,848	2,788	2,821	-1.33%	26,900	108億4433万	-7.9%	27.73	8.1
02/03	2,825	2,866	2,775	2,859	+2.69%	30,100	109億9040万	-6.78%	28.11	8.21
02/02	2,833	2,915	2,770	2,784	-3.43%	38,300	107億209万	-8.99%	27.37	7.99
01/30	2,950	2,950	2,816	2,883	-1.64%	45,000	110億8266万	-5.69%	28.34	8.28
01/29	2,710	2,980	2,701	2,931	+8.15%	115,100	112億6718万	-3.9%	28.82	8.41
01/28	2,817	2,818	2,701	2,710	-4.24%	102,100	104億1763万	-10.88%	26.64	7.78
01/27	3,005	3,060	2,775	2,830	-15.02%	322,100	108億7892万	-6.94%	27.82	8.12
01/26	3,500	3,500	3,325	3,330	-4.86%	60,800	128億99万	+9.65%	32.74	9.56
01/23	3,340	3,610	3,265	3,500	+4.79%	85,100	134億5450万	+16.12%	34.41	10.05
01/22	3,435	3,450	3,280	3,340	-1.62%	57,900	128億3944万	+11.82%	32.84	9.59
01/21	3,425	3,425	3,310	3,395	-2.58%	65,300	130億3728万	+14.46%	33.38	9.74
01/20	3,550	3,625	3,460	3,485	-0.14%	76,900	133億8290万	+18.38%	34.26	9.99
01/19	3,585	3,690	3,455	3,490	+5.6%	147,200	134億210万	+19.52%	34.31	10.01
01/16	3,260	3,325	3,175	3,305	+1.23%	42,000	126億9167万	+14.2%	32.49	9.48
01/15	3,030	3,265	3,030	3,265	+6.18%	31,100	125億3807万	+13.45%	32.1	9.36
01/14	3,035	3,120	3,025	3,075	+0.33%	19,400	118億844万	+7.37%	30.23	8.82
01/13	3,135	3,135	3,015	3,065	-1.29%	33,900	117億7004万	+7.21%	30.13	8.79
01/09	3,130	3,165	3,070	3,105	+1.47%	38,800	119億2364万	+8.99%	30.53	8.9
01/08	3,120	3,210	3,045	3,060	-1.77%	54,900	117億5084万	+7.9%	30.08	8.78
01/07	2,890	3,115	2,877	3,115	+8.23%	55,400	119億6204万	+10.07%	30.62	8.93
01/06	2,870	2,960	2,865	2,878	+2.06%	33,200	110億5193万	+1.84%	28.29	8.25
01/05	2,820	2,830	2,768	2,820	+0.18%	30,000	108億2920万	-0.32%	27.72	8.09
2025
12/30	2,809	2,820	2,760	2,815	-0.81%	27,100	108億1000万	-0.57%	187.49	8.13
12/29	2,932	2,932	2,811	2,838	-1.7%	30,700	108億9832万	+0.18%	189.02	8.2
12/26	2,976	2,976	2,870	2,887	-0.45%	77,600	110億8649万	+1.73%	192.28	8.34

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+31.5% 1/26	-26.43% 11/6
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	+49.65% 9/16	-28.52% 5/18
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	+28.92% 2/24	-15.35% 5/12
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	+74.1% 2/21	-47.01% 7/6
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	+60.52% 3/6	-28.56% 8/5
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	+21.72% 6/24	-28.27% 4/7
最新	2,293 2026/5/29		61,600	88億1462万		+4.04% 2,204

年間値上がり率

2021/12/30 vs 2020/12/30: -69%（0.31倍）
2022/12/30 vs 2021/12/30: -24%（0.76倍）
2023/12/29 vs 2022/12/30: 126%（2.26倍）
2024/12/30 vs 2023/12/29: 49%（1.49倍）
2025/12/30 vs 2024/12/30: -52%（0.48倍）
2026/05/29 vs 2025/12/30: -19%（0.81倍）
過去安値 1,490円（2022/02/21）: 54%（1.54倍）
2,293円（5/29）

ヘッドウォータース（4011）の株価チャート

株価

5/29

乖離率

2025/12/26～2026/05/29

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート