ヘッドウォータース（4011）の株価チャート

株価

7/7

前日 (7/6): 2,137
始値: 2,120
高値: 2,145
安値: 2,040
終値 -4.35%: 2,044
出来高 +17.43%: 28,300

乖離率

株価（5日） 移動平均値: -2.67%
2,100
株価（25日） 移動平均値: -2.11%
2,088
出来高（5日） 移動平均値: -9.7%
31,340

2026/02/09～2026/07/07

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
07/07	2,120	2,145	2,040	2,044	-4.35%	28,300	78億5743万	-2.11%	20.1	5.87
07/06	2,195	2,201	2,090	2,137	-2.02%	24,100	82億1493万	+1.57%	21.01	6.13
07/03	2,140	2,182	2,110	2,181	+2.88%	34,900	83億8407万	+3.07%	21.44	6.26
07/02	2,020	2,139	2,020	2,120	+4.95%	38,800	81億4958万	-0.05%	20.84	6.09
07/01	2,036	2,039	1,987	2,020	+0.25%	30,600	77億6517万	-4.9%	19.86	5.8
06/30	2,055	2,055	1,985	2,015	-1.9%	26,100	77億4595万	-5.8%	19.81	5.78
06/29	1,962	2,078	1,962	2,054	+5.01%	39,400	78億9587万	-4.51%	20.19	5.9
06/26	2,007	2,007	1,955	1,956	-3.26%	21,800	75億1914万	-9.65%	19.23	5.62
06/25	2,035	2,050	2,018	2,022	-0.2%	18,000	77億7285万	-7.25%	19.88	5.8
06/24	2,043	2,099	2,021	2,026	+0.8%	22,800	77億8823万	-7.53%	19.92	5.82
06/23	2,141	2,141	2,005	2,010	-6.12%	39,900	77億2672万	-8.59%	19.76	5.77
06/22	2,006	2,179	2,005	2,141	+7.16%	62,800	82億3031万	-3.3%	21.05	6.15
06/19	2,140	2,140	1,953	1,998	-5.22%	69,000	76億8059万	-10.16%	19.64	5.74
06/18	2,121	2,225	2,101	2,108	-0.28%	77,200	81億345万	-5.39%	20.72	6.05
06/17	2,051	2,150	2,013	2,114	+3.88%	31,300	81億2652万	-5.07%	20.78	6.07
06/16	1,987	2,040	1,925	2,035	+3.62%	24,600	78億2283万	-8.66%	20.01	5.84
06/15	1,939	1,993	1,928	1,964	+2.13%	31,900	75億4989万	-11.89%	19.31	5.64
06/12	1,935	1,963	1,890	1,923	-0.41%	28,100	73億9228万	-13.88%	18.91	5.52
06/11	1,933	1,933	1,862	1,931	-3.69%	59,400	74億2304万	-13.87%	18.98	5.54
06/10	2,103	2,104	1,999	2,005	-5.29%	46,300	77億750万	-10.85%	19.71	5.76
06/09	2,188	2,209	2,101	2,117	-2.76%	41,800	81億3805万	-6.08%	20.81	6.08
06/08	2,321	2,323	2,170	2,177	-9.29%	80,000	83億6870万	-3.54%	21.4	6.25
06/05	2,318	2,461	2,318	2,400	+3.09%	42,800	92億2594万	+6.19%	23.6	6.89
06/04	2,337	2,370	2,281	2,328	-2.06%	35,600	89億4916万	+3.65%	22.89	6.68
06/03	2,400	2,404	2,310	2,377	-2.26%	40,000	91億3753万	+6.4%	23.37	6.82
06/02	2,399	2,437	2,275	2,432	-0.69%	75,500	93億4895万	+9.4%	23.91	6.98
06/01	2,298	2,493	2,283	2,449	+6.8%	80,300	94億1430万	+10.71%	24.08	7.03
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

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	2,044 2026/7/7		28,300	78億5743万		-2.11% 2,088

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）
2026/07/07 vs 2025/12/30: -27%（0.73倍）
過去安値 1,490円（2022/02/21）: 37%（1.37倍）
2,044円（7/7）

ヘッドウォータース（4011）の株価チャート

株価

7/7

乖離率

2026/02/09～2026/07/07

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