ハイブリッドテクノロジーズ（4260）の株価チャート
株価
5/29
- 前日 (5/28)
- 249
- 始値
- 249
- 高値
- 251
- 安値
- 248
- 終値 ±0%
- 249
- 出来高 +55.06%
- 13,800
乖離率
- 株価（5日）
移動平均値 - -0.4%
250 - 株価（25日）
移動平均値 - -7.09%
268 - 出来高（5日）
移動平均値 - +30.43%
10,580
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 | 249 | 251 | 248 | 249 | 0% | 13,800 | 28億6189万 | -7.09% | 2836.9 | 1.38 |
| 05/28 | 250 | 250 | 249 | 249 | -0.4% | 8,900 | 28億6189万 | -7.43% | 2836.9 | 1.38 |
| 05/27 | 252 | 253 | 250 | 250 | -0.4% | 13,000 | 28億7338万 | -7.06% | 2848.29 | 1.39 |
| 05/26 | 250 | 253 | 250 | 251 | -0.79% | 14,200 | 28億8488万 | -7.04% | 2859.69 | 1.4 |
| 05/25 | 253 | 254 | 251 | 253 | 0% | 3,000 | 29億786万 | -6.64% | 2882.47 | 1.41 |
| 05/22 | 260 | 260 | 252 | 253 | -2.69% | 23,200 | 29億786万 | -6.64% | 2882.47 | 1.41 |
| 05/21 | 262 | 262 | 260 | 260 | +0.39% | 1,700 | 29億8832万 | -4.41% | 2962.22 | 1.45 |
| 05/20 | 263 | 264 | 257 | 259 | -1.15% | 18,000 | 29億7682万 | -4.78% | 2950.83 | 1.44 |
| 05/19 | 278 | 278 | 262 | 262 | 0% | 10,300 | 30億1130万 | -3.68% | 2985.01 | 1.46 |
| 05/18 | 288 | 290 | 261 | 262 | -6.76% | 41,200 | 30億1130万 | -3.68% | 2985.01 | 1.46 |
| 05/15 | 283 | 283 | 276 | 281 | 0% | 16,500 | 32億2968万 | +3.31% | 3201.48 | 1.56 |
| 05/14 | 283 | 283 | 278 | 281 | -0.71% | 10,400 | 32億2968万 | +3.31% | 3201.48 | 1.56 |
| 05/13 | 281 | 283 | 280 | 283 | 0% | 4,200 | 32億5267万 | +4.43% | 3224.27 | 1.57 |
| 05/12 | 280 | 284 | 280 | 283 | +1.07% | 5,300 | 32億5267万 | +4.81% | 3224.27 | 1.57 |
| 05/11 | 282 | 285 | 278 | 280 | +0.36% | 17,900 | 32億1819万 | +4.09% | 3190.09 | 1.56 |
| 05/08 | 278 | 280 | 278 | 279 | -0.71% | 4,000 | 32億669万 | +4.1% | 3178.69 | 1.55 |
| 05/07 | 280 | 281 | 277 | 281 | +1.81% | 8,900 | 32億2968万 | +5.24% | 3201.48 | 1.56 |
| 05/01 | 270 | 278 | 270 | 276 | +2.22% | 9,700 | 31億7221万 | +3.37% | 3144.51 | 1.53 |
| 04/30 | 272 | 272 | 270 | 270 | -0.74% | 4,400 | 31億325万 | +1.12% | 3076.16 | 1.5 |
| 04/28 | 275 | 276 | 272 | 272 | -1.45% | 3,200 | 31億2624万 | +1.87% | 3098.94 | 1.51 |
| 04/27 | 279 | 280 | 270 | 276 | -3.83% | 35,900 | 31億7221万 | +3.37% | 3144.51 | 1.53 |
| 04/24 | 287 | 296 | 279 | 287 | +5.9% | 105,600 | 32億9864万 | +7.49% | 3269.84 | 1.6 |
| 04/23 | 268 | 305 | 267 | 271 | +2.65% | 255,800 | 31億1475万 | +1.88% | 3087.55 | 1.51 |
| 04/22 | 268 | 268 | 263 | 264 | -0.38% | 3,000 | 30億3429万 | -1.12% | 3007.8 | 1.47 |
| 04/21 | 268 | 268 | 265 | 265 | -1.12% | 2,500 | 30億4579万 | -0.75% | 3019.19 | 1.47 |
| 04/20 | 268 | 268 | 264 | 268 | +0.37% | 2,800 | 30億8027万 | 0% | 3053.37 | 1.49 |
| 04/17 | 271 | 271 | 267 | 267 | -1.11% | 3,200 | 30億6877万 | -0.37% | 3041.98 | 1.48 |
| 04/16 | 266 | 270 | 265 | 270 | +0.37% | 4,000 | 31億325万 | +0.75% | 3076.16 | 1.5 |
| 04/15 | 269 | 269 | 263 | 269 | +0.75% | 7,600 | 30億9176万 | +0.37% | 3064.76 | 1.5 |
| 04/14 | 262 | 267 | 261 | 267 | +0.38% | 4,200 | 30億6877万 | -0.37% | 3041.98 | 1.48 |
| 04/13 | 263 | 268 | 262 | 266 | +1.53% | 13,900 | 30億5728万 | -0.75% | 3030.58 | 1.48 |
| 04/10 | 262 | 263 | 261 | 262 | 0% | 8,100 | 30億1130万 | -2.6% | 2985.01 | 1.46 |
| 04/09 | 265 | 265 | 260 | 262 | -1.5% | 11,500 | 30億1130万 | -2.6% | 2985.01 | 1.46 |
| 04/08 | 263 | 266 | 259 | 266 | +1.53% | 7,500 | 30億5728万 | -1.48% | 3030.58 | 1.48 |
| 04/07 | 259 | 262 | 258 | 262 | +0.38% | 3,400 | 30億1130万 | -2.96% | 2985.01 | 1.46 |
| 04/06 | 260 | 262 | 258 | 261 | -0.38% | 6,200 | 29億9981万 | -3.69% | 2973.62 | 1.45 |
| 04/03 | 259 | 263 | 257 | 262 | +1.95% | 4,500 | 30億1130万 | -3.68% | 2985.01 | 1.46 |
| 04/02 | 264 | 265 | 257 | 257 | -2.65% | 10,900 | 29億5384万 | -5.86% | 2928.04 | 1.43 |
| 04/01 | 259 | 268 | 259 | 264 | +2.72% | 7,000 | 30億3429万 | -3.65% | 3007.8 | 1.47 |
| 03/31 | 259 | 260 | 257 | 257 | 0% | 3,400 | 29億5384万 | -6.55% | 2928.04 | 1.43 |
| 03/30 | 269 | 269 | 257 | 257 | -4.81% | 15,200 | 29億5384万 | -6.88% | 2928.04 | 1.44 |
| 03/27 | 272 | 273 | 270 | 270 | -1.46% | 10,000 | 31億325万 | -2.88% | 3076.16 | 1.51 |
| 03/26 | 276 | 276 | 272 | 274 | -0.36% | 3,900 | 31億4923万 | -1.79% | 3121.73 | 1.54 |
| 03/25 | 273 | 276 | 273 | 275 | +0.73% | 4,800 | 31億6072万 | -1.79% | 3133.12 | 1.54 |
| 03/24 | 276 | 276 | 273 | 273 | -1.09% | 2,800 | 31億3773万 | -3.19% | 3110.33 | 1.53 |
| 03/23 | 275 | 278 | 273 | 276 | +0.36% | 5,800 | 31億7221万 | -2.47% | 3144.51 | 1.55 |
| 03/19 | 277 | 278 | 271 | 275 | -0.72% | 7,900 | 31億6072万 | -3.17% | 3133.12 | 1.54 |
| 03/18 | 275 | 278 | 275 | 277 | -0.36% | 4,700 | 31億8371万 | -2.81% | 3155.91 | 1.55 |
| 03/17 | 274 | 278 | 273 | 278 | +1.46% | 1,300 | 31億9520万 | -2.8% | 3167.3 | 1.56 |
| 03/16 | 270 | 274 | 270 | 274 | +1.48% | 5,300 | 31億4923万 | -4.53% | 3121.73 | 1.54 |
| 03/13 | 271 | 272 | 270 | 270 | -0.37% | 4,000 | 31億325万 | -6.25% | 3076.16 | 1.51 |
| 03/12 | 275 | 276 | 271 | 271 | -1.09% | 4,400 | 31億1475万 | -6.55% | 3087.55 | 1.52 |
| 03/11 | 276 | 277 | 273 | 274 | +0.74% | 10,200 | 31億4923万 | -5.84% | 3121.73 | 1.54 |
| 03/10 | 273 | 277 | 272 | 272 | +0.74% | 16,400 | 31億2624万 | -6.85% | 3098.94 | 1.53 |
| 03/09 | 276 | 276 | 270 | 270 | -2.88% | 20,100 | 31億325万 | -7.85% | 3076.16 | 1.51 |
| 03/06 | 276 | 278 | 274 | 278 | +1.46% | 12,000 | 31億9520万 | -5.76% | 3167.3 | 1.56 |
| 03/05 | 274 | 277 | 274 | 274 | +1.11% | 13,200 | 31億4923万 | -7.43% | 3121.73 | 1.54 |
| 03/04 | 280 | 281 | 271 | 271 | -3.56% | 45,800 | 31億1475万 | -8.75% | 3087.55 | 1.52 |
| 03/03 | 283 | 283 | 281 | 281 | -0.71% | 7,300 | 32億2968万 | -6.02% | 3201.48 | 1.58 |
| 03/02 | 283 | 284 | 282 | 283 | -0.35% | 12,400 | 32億5267万 | -5.67% | 3224.27 | 1.59 |
| 02/27 | 284 | 284 | 283 | 284 | 0% | 19,400 | 32億6416万 | -5.65% | 3235.66 | 1.59 |
| 02/26 | 283 | 284 | 280 | 284 | +0.35% | 22,200 | 32億6416万 | -5.96% | 3235.66 | 1.59 |
| 02/25 | 287 | 287 | 282 | 283 | -1.39% | 33,600 | 32億5267万 | -6.6% | 3224.27 | 1.59 |
| 02/24 | 287 | 289 | 286 | 287 | +0.35% | 7,300 | 32億9864万 | -5.59% | 3269.84 | 1.61 |
| 02/20 | 299 | 300 | 286 | 286 | -5.3% | 41,700 | 32億8715万 | -6.54% | 3258.45 | 1.6 |
| 02/19 | 305 | 305 | 300 | 302 | -0.98% | 6,100 | 34億7105万 | -1.31% | 3440.74 | 1.69 |
| 02/18 | 307 | 307 | 300 | 305 | -0.65% | 16,700 | 35億553万 | -0.33% | 3474.92 | 1.71 |
| 02/17 | 310 | 310 | 305 | 307 | -0.65% | 18,200 | 35億2851万 | +0.66% | 3497.7 | 1.72 |
| 02/16 | 312 | 312 | 305 | 309 | +0.98% | 22,800 | 35億5150万 | +1.64% | 3520.49 | 1.73 |
| 02/13 | 310 | 310 | 304 | 306 | +0.66% | 13,800 | 35億1702万 | +0.99% | 3486.31 | 1.72 |
| 02/12 | 299 | 308 | 298 | 304 | +1% | 15,700 | 34億9403万 | +0.66% | 3463.52 | 1.7 |
| 02/10 | 299 | 303 | 299 | 301 | +0.67% | 12,800 | 34億5955万 | -0.33% | 3429.34 | 1.69 |
| 02/09 | 301 | 301 | 298 | 299 | -0.33% | 15,800 | 34億3657万 | -0.66% | 3406.56 | 1.68 |
| 02/06 | 302 | 303 | 299 | 300 | -1.32% | 29,300 | 34億4806万 | -0.33% | 3417.95 | 1.68 |
| 02/05 | 301 | 305 | 301 | 304 | +0.33% | 7,100 | 34億9403万 | +1.33% | 3463.52 | 1.7 |
| 02/04 | 303 | 305 | 301 | 303 | 0% | 15,700 | 34億8254万 | +1% | 3452.13 | 1.7 |
| 02/03 | 304 | 306 | 302 | 303 | 0% | 8,300 | 34億8254万 | +1.34% | 3452.13 | 1.7 |
| 02/02 | 308 | 308 | 303 | 303 | -0.66% | 10,300 | 34億8254万 | +1.68% | 3452.13 | 1.7 |
| 01/30 | 305 | 308 | 305 | 305 | 0% | 12,300 | 35億553万 | +2.35% | 3474.92 | 1.71 |
| 01/29 | 307 | 308 | 305 | 305 | -0.65% | 8,800 | 35億553万 | +2.69% | 3474.92 | 1.71 |
| 01/28 | 308 | 311 | 307 | 307 | -0.32% | 12,000 | 35億2851万 | +3.72% | 3497.7 | 1.72 |
| 01/27 | 315 | 315 | 308 | 308 | -0.65% | 29,800 | 35億4001万 | +4.41% | 3509.1 | 1.73 |
| 01/26 | 310 | 311 | 305 | 310 | 0% | 13,200 | 35億6299万 | +5.08% | 3531.88 | 1.74 |
| 01/23 | 309 | 312 | 302 | 310 | +0.65% | 30,500 | 35億6299万 | +5.44% | 3531.88 | 1.74 |
| 01/22 | 305 | 311 | 305 | 308 | -0.32% | 19,200 | 35億4001万 | +5.12% | 3509.1 | 1.73 |
| 01/21 | 311 | 314 | 306 | 309 | -1.9% | 25,100 | 35億5150万 | +5.82% | 3520.49 | 1.73 |
| 01/20 | 316 | 322 | 310 | 315 | -0.32% | 37,000 | 36億2046万 | +8.25% | 3588.85 | 1.77 |
| 01/19 | 319 | 321 | 306 | 316 | -5.67% | 133,900 | 36億3196万 | +8.97% | 3600.24 | 1.77 |
| 01/16 | 293 | 356 | 293 | 335 | +17.54% | 879,200 | 38億5033万 | +15.92% | 3816.71 | 1.88 |
| 01/15 | 288 | 288 | 284 | 285 | +0.35% | 33,900 | 32億7566万 | -0.7% | 3247.05 | 1.6 |
| 01/14 | 290 | 292 | 284 | 284 | -2.07% | 9,500 | 32億6416万 | -1.05% | 3235.66 | 1.59 |
| 01/13 | 286 | 293 | 286 | 290 | +2.11% | 12,000 | 33億3312万 | +1.05% | 3304.02 | 1.63 |
| 01/09 | 284 | 287 | 283 | 284 | 0% | 22,600 | 32億6416万 | -1.05% | 3235.66 | 1.59 |
| 01/08 | 289 | 289 | 284 | 284 | -0.35% | 5,900 | 32億6416万 | -1.05% | 3235.66 | 1.59 |
| 01/07 | 288 | 289 | 285 | 285 | -1.04% | 16,500 | 32億7566万 | -0.7% | 3247.05 | 1.6 |
| 01/06 | 290 | 292 | 287 | 288 | -0.69% | 8,200 | 33億1014万 | 0% | 3281.23 | 1.62 |
| 01/05 | 288 | 290 | 287 | 290 | +0.69% | 13,000 | 33億3312万 | +0.69% | 3304.02 | 1.63 |
| 2025 | ||||||||||
| 12/30 | 290 | 290 | 285 | 288 | -0.69% | 9,500 | 33億1014万 | 0% | 3281.23 | 1.61 |
| 12/29 | 284 | 300 | 283 | 290 | +1.75% | 31,400 | 33億3312万 | +0.69% | 3304.02 | 1.62 |
| 12/26 | 285 | 285 | 283 | 285 | -0.7% | 28,400 | 32億7566万 | -1.04% | 3247.05 | 1.59 |
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 | |
| 2022年 9月期 | 1,095 9/28 | 427 2/24 | 8,884,300 12/23 | 120億2271万 | 46億7912万 | +34.38% 9/27 | -19.12% 2/1 |
| 2023年 9月期 | 1,370 11/28 | 583 8/16 | 1,785,800 11/16 | 150億4211万 | 65億5032万 | +28.87% 11/25 | -19.48% 12/23 |
| 2024年 9月期 | 671 11/21 | 410 8/7 | 125,100 7/17 | 75億6488万 | 46億6643万 | +13.65% 7/17 | -21.5% 8/5 |
| 2025年 9月期 | 513 2/14 | 346 4/7 | 202,300 4/17 | 58億4796万 | 39億4424万 | +16.37% 1/29 | -17.47% 4/9 |
| 最新 | 249 2026/5/29 | 13,800 | 28億6189万 | -7.09% 268 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 34%（1.34倍）
- 2023/12/29 vs 2022/12/30
- -38%（0.62倍）
- 2024/12/30 vs 2023/12/29
- -35%（0.65倍）
- 2025/12/30 vs 2024/12/30
- -31%（0.69倍）
- 2026/05/29 vs 2025/12/30
- -14%（0.86倍）
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。
