ハイマックス（4299）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,133
- 始値
- 1,150
- 高値
- 1,156
- 安値
- 1,135
- 終値 +0.18%
- 1,135
- 出来高 -21.67%
- 9,400
乖離率
- 株価（5日）
移動平均値 - +0.44%
1,130 - 株価（25日）
移動平均値 - -1.99%
1,158 - 出来高（5日）
移動平均値 - -0.42%
9,440
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 | 1,150 | 1,156 | 1,135 | 1,135 | +0.18% | 9,400 | 124億8500万 | -1.99% | 15.17 | 1.08 |
| 05/28 | 1,138 | 1,138 | 1,123 | 1,133 | +0.44% | 12,000 | 124億6300万 | -2.5% | 15.14 | 1.08 |
| 05/27 | 1,140 | 1,140 | 1,123 | 1,128 | +0.45% | 9,800 | 124億800万 | -3.26% | 15.07 | 1.08 |
| 05/26 | 1,121 | 1,133 | 1,121 | 1,123 | -0.53% | 5,200 | 123億5300万 | -4.02% | 15.01 | 1.07 |
| 05/25 | 1,135 | 1,140 | 1,120 | 1,129 | +0.18% | 10,800 | 124億1900万 | -3.75% | 15.09 | 1.08 |
| 05/22 | 1,145 | 1,145 | 1,126 | 1,127 | -0.18% | 8,300 | 123億9700万 | -4.17% | 15.06 | 1.08 |
| 05/21 | 1,137 | 1,143 | 1,129 | 1,129 | +0.36% | 8,800 | 124億1900万 | -4.32% | 15.09 | 1.08 |
| 05/20 | 1,131 | 1,136 | 1,120 | 1,125 | -0.62% | 11,500 | 123億7500万 | -4.9% | 15.03 | 1.08 |
| 05/19 | 1,119 | 1,144 | 1,119 | 1,132 | +1.16% | 14,300 | 124億5200万 | -4.55% | 15.13 | 1.08 |
| 05/18 | 1,130 | 1,130 | 1,115 | 1,119 | -0.8% | 16,800 | 123億900万 | -6.05% | 14.95 | 1.07 |
| 05/15 | 1,118 | 1,132 | 1,118 | 1,128 | +0.18% | 15,200 | 124億800万 | -5.61% | 15.07 | 1.08 |
| 05/14 | 1,126 | 1,141 | 1,111 | 1,126 | -1.31% | 36,900 | 123億8600万 | -6.09% | 15.05 | 1.08 |
| 05/13 | 1,169 | 1,196 | 1,136 | 1,141 | -2.4% | 44,100 | 125億5100万 | -5.15% | 15.25 | 1.09 |
| 05/12 | 1,175 | 1,183 | 1,162 | 1,169 | -0.51% | 14,800 | 128億5900万 | -2.99% | 15.62 | 1.12 |
| 05/11 | 1,185 | 1,185 | 1,175 | 1,175 | -0.42% | 15,900 | 129億2500万 | -2.65% | 15.7 | 1.12 |
| 05/08 | 1,186 | 1,193 | 1,180 | 1,180 | -0.51% | 10,200 | 129億8000万 | -2.24% | 15.77 | 1.13 |
| 05/07 | 1,189 | 1,195 | 1,186 | 1,186 | +0.17% | 6,700 | 130億4600万 | -1.9% | 15.85 | 1.13 |
| 05/01 | 1,205 | 1,205 | 1,181 | 1,184 | -0.34% | 9,500 | 130億2400万 | -2.63% | 15.82 | 1.13 |
| 04/30 | 1,200 | 1,200 | 1,186 | 1,188 | -1% | 12,900 | 130億6800万 | -2.78% | 15.87 | 1.14 |
| 04/28 | 1,205 | 1,206 | 1,197 | 1,200 | +0.76% | 11,200 | 132億 | -2.2% | 16.04 | 1.15 |
| 04/27 | 1,178 | 1,203 | 1,178 | 1,191 | +1.36% | 20,400 | 131億100万 | -3.33% | 15.92 | 1.14 |
| 04/24 | 1,199 | 1,205 | 1,174 | 1,175 | -2.16% | 25,000 | 129億2500万 | -4.94% | 15.7 | 1.12 |
| 04/23 | 1,216 | 1,225 | 1,200 | 1,201 | -1.23% | 22,700 | 132億1100万 | -3.3% | 16.05 | 1.15 |
| 04/22 | 1,217 | 1,230 | 1,214 | 1,216 | -0.08% | 11,700 | 133億7600万 | -2.56% | 16.25 | 1.16 |
| 04/21 | 1,228 | 1,235 | 1,217 | 1,217 | -0.9% | 8,800 | 133億8700万 | -2.8% | 16.26 | 1.16 |
| 04/20 | 1,249 | 1,249 | 1,225 | 1,228 | -0.32% | 10,200 | 135億800万 | -2.31% | 16.41 | 1.17 |
| 04/17 | 1,226 | 1,238 | 1,222 | 1,232 | +0.49% | 9,000 | 135億5200万 | -2.3% | 16.46 | 1.18 |
| 04/16 | 1,213 | 1,237 | 1,213 | 1,226 | +1.07% | 13,100 | 134億8600万 | -3.16% | 16.38 | 1.17 |
| 04/15 | 1,204 | 1,220 | 1,204 | 1,213 | +0.75% | 12,500 | 133億4300万 | -4.64% | 16.21 | 1.16 |
| 04/14 | 1,216 | 1,224 | 1,204 | 1,204 | -0.5% | 10,300 | 132億4400万 | -5.72% | 16.09 | 1.15 |
| 04/13 | 1,214 | 1,214 | 1,201 | 1,210 | +0.25% | 9,400 | 133億1000万 | -5.54% | 16.17 | 1.16 |
| 04/10 | 1,221 | 1,221 | 1,206 | 1,207 | -0.41% | 16,800 | 132億7700万 | -6% | 16.13 | 1.15 |
| 04/09 | 1,230 | 1,234 | 1,212 | 1,212 | -2.02% | 24,100 | 133億3200万 | -5.75% | 16.2 | 1.16 |
| 04/08 | 1,239 | 1,245 | 1,227 | 1,237 | +0.98% | 19,000 | 136億700万 | -3.96% | 16.53 | 1.18 |
| 04/07 | 1,229 | 1,240 | 1,225 | 1,225 | -0.08% | 12,800 | 134億7500万 | -4.97% | 16.37 | 1.17 |
| 04/06 | 1,222 | 1,227 | 1,216 | 1,226 | +0.41% | 9,500 | 134億8600万 | -5.11% | 16.38 | 1.17 |
| 04/03 | 1,209 | 1,224 | 1,209 | 1,221 | +1.16% | 9,500 | 134億3100万 | -5.71% | 16.32 | 1.17 |
| 04/02 | 1,226 | 1,236 | 1,204 | 1,207 | -1.31% | 15,400 | 132億7700万 | -7.01% | 16.13 | 1.15 |
| 04/01 | 1,203 | 1,232 | 1,201 | 1,223 | +3.91% | 20,800 | 134億5300万 | -5.92% | 16.34 | 1.17 |
| 03/31 | 1,247 | 1,247 | 1,177 | 1,177 | -4.31% | 68,000 | 129億4700万 | -9.6% | 10.75 | 1.12 |
| 03/30 | 1,305 | 1,305 | 1,230 | 1,230 | -9.63% | 117,400 | 135億3000万 | -5.82% | 9.71 | 1.02 |
| 03/27 | 1,335 | 1,361 | 1,327 | 1,361 | +2.56% | 65,400 | 149億7100万 | +4.05% | 10.75 | 1.12 |
| 03/26 | 1,310 | 1,331 | 1,308 | 1,327 | +1.53% | 12,700 | 145億9700万 | +1.69% | 10.48 | 1.1 |
| 03/25 | 1,335 | 1,338 | 1,307 | 1,307 | -1.28% | 18,800 | 143億7700万 | +0.31% | 10.32 | 1.08 |
| 03/24 | 1,333 | 1,335 | 1,317 | 1,324 | +1.46% | 8,400 | 145億6400万 | +1.61% | 10.46 | 1.09 |
| 03/23 | 1,333 | 1,333 | 1,305 | 1,305 | -1.14% | 22,000 | 143億5500万 | +0.23% | 10.31 | 1.08 |
| 03/19 | 1,333 | 1,333 | 1,319 | 1,320 | -1.42% | 9,600 | 145億2000万 | +1.38% | 10.42 | 1.09 |
| 03/18 | 1,321 | 1,339 | 1,320 | 1,339 | +1.44% | 12,200 | 147億2900万 | +2.76% | 10.57 | 1.11 |
| 03/17 | 1,341 | 1,341 | 1,320 | 1,320 | -1.49% | 12,600 | 145億2000万 | +1.46% | 10.42 | 1.09 |
| 03/16 | 1,312 | 1,342 | 1,312 | 1,340 | +1.28% | 13,000 | 147億4000万 | +3% | 10.58 | 1.11 |
| 03/13 | 1,330 | 1,343 | 1,321 | 1,323 | -3.57% | 23,000 | 145億5300万 | +1.77% | 10.45 | 1.09 |
| 03/12 | 1,360 | 1,372 | 1,330 | 1,372 | -0.44% | 65,200 | 150億9200万 | +5.54% | 10.83 | 1.13 |
| 03/11 | 1,342 | 1,378 | 1,342 | 1,378 | +2.76% | 41,100 | 151億5800万 | +6.25% | 10.88 | 1.14 |
| 03/10 | 1,314 | 1,341 | 1,301 | 1,341 | +4.44% | 37,400 | 147億5100万 | +3.63% | 10.59 | 1.11 |
| 03/09 | 1,295 | 1,299 | 1,277 | 1,284 | +0.16% | 95,700 | 141億2400万 | -0.7% | 10.14 | 1.06 |
| 03/06 | 1,292 | 1,304 | 1,274 | 1,282 | +0.71% | 54,800 | 141億200万 | -0.93% | 10.12 | 1.06 |
| 03/05 | 1,260 | 1,292 | 1,259 | 1,273 | +1.76% | 11,900 | 140億300万 | -1.62% | 10.05 | 1.05 |
| 03/04 | 1,275 | 1,293 | 1,251 | 1,251 | -2.34% | 20,700 | 137億6100万 | -3.47% | 9.88 | 1.03 |
| 03/03 | 1,307 | 1,307 | 1,276 | 1,281 | -0.54% | 13,800 | 140億9100万 | -1.31% | 10.12 | 1.06 |
| 03/02 | 1,298 | 1,298 | 1,288 | 1,288 | -1.08% | 10,200 | 141億6800万 | -0.85% | 10.17 | 1.06 |
| 02/27 | 1,293 | 1,313 | 1,291 | 1,302 | +1.4% | 17,700 | 161億6171万 | +0.15% | 11.89 | 1.24 |
| 02/26 | 1,269 | 1,294 | 1,269 | 1,284 | +1.26% | 11,900 | 159億3828万 | -1.23% | 11.73 | 1.23 |
| 02/25 | 1,268 | 1,283 | 1,268 | 1,268 | -0.16% | 10,100 | 157億3967万 | -2.61% | 11.58 | 1.21 |
| 02/24 | 1,283 | 1,283 | 1,270 | 1,270 | +0.16% | 9,700 | 157億6449万 | -2.61% | 11.6 | 1.21 |
| 02/20 | 1,283 | 1,283 | 1,268 | 1,268 | -1.4% | 15,400 | 157億3967万 | -2.98% | 11.58 | 1.21 |
| 02/19 | 1,287 | 1,300 | 1,286 | 1,286 | -0.08% | 8,800 | 159億6310万 | -1.83% | 11.75 | 1.23 |
| 02/18 | 1,291 | 1,297 | 1,287 | 1,287 | -0.31% | 7,400 | 159億7552万 | -1.91% | 11.76 | 1.23 |
| 02/17 | 1,305 | 1,305 | 1,288 | 1,291 | +0.23% | 8,200 | 160億2517万 | -1.68% | 11.79 | 1.23 |
| 02/16 | 1,309 | 1,309 | 1,288 | 1,288 | -1.45% | 19,700 | 159億8793万 | -1.98% | 11.77 | 1.23 |
| 02/13 | 1,336 | 1,337 | 1,305 | 1,307 | -0.76% | 7,100 | 162億2378万 | -0.61% | 11.94 | 1.25 |
| 02/12 | 1,329 | 1,339 | 1,317 | 1,317 | -0.6% | 6,100 | 163億4791万 | +0.08% | 12.03 | 1.26 |
| 02/10 | 1,320 | 1,325 | 1,310 | 1,325 | +1.15% | 10,000 | 164億4721万 | +0.61% | 12.1 | 1.27 |
| 02/09 | 1,310 | 1,310 | 1,302 | 1,310 | +0.31% | 17,000 | 162億6101万 | -0.46% | 11.97 | 1.25 |
| 02/06 | 1,319 | 1,319 | 1,301 | 1,306 | -0.99% | 15,900 | 162億1136万 | -0.76% | 11.93 | 1.25 |
| 02/05 | 1,319 | 1,331 | 1,315 | 1,319 | +0.38% | 8,500 | 163億7273万 | +0.23% | 12.05 | 1.26 |
| 02/04 | 1,311 | 1,319 | 1,300 | 1,314 | +0.23% | 9,200 | 163億1067万 | -0.08% | 12 | 1.26 |
| 02/03 | 1,309 | 1,313 | 1,300 | 1,311 | +0.15% | 9,300 | 162億7343万 | -0.23% | 11.98 | 1.25 |
| 02/02 | 1,308 | 1,309 | 1,293 | 1,309 | +0.15% | 8,900 | 162億4860万 | -0.3% | 11.96 | 1.25 |
| 01/30 | 1,287 | 1,314 | 1,285 | 1,307 | +0.46% | 15,300 | 162億2378万 | -0.38% | 11.94 | 1.25 |
| 01/29 | 1,318 | 1,318 | 1,285 | 1,301 | +0.31% | 19,200 | 161億4930万 | -0.84% | 11.88 | 1.24 |
| 01/28 | 1,322 | 1,322 | 1,297 | 1,297 | -0.38% | 8,200 | 160億9965万 | -1.07% | 11.85 | 1.24 |
| 01/27 | 1,309 | 1,310 | 1,300 | 1,302 | 0% | 8,100 | 161億6171万 | -0.61% | 11.89 | 1.24 |
| 01/26 | 1,325 | 1,325 | 1,302 | 1,302 | -1.66% | 10,500 | 161億6171万 | -0.53% | 11.89 | 1.24 |
| 01/23 | 1,305 | 1,327 | 1,305 | 1,324 | +1.15% | 8,600 | 164億3480万 | +1.46% | 12.09 | 1.27 |
| 01/22 | 1,318 | 1,318 | 1,309 | 1,309 | +0.31% | 4,800 | 162億4860万 | +0.54% | 11.96 | 1.25 |
| 01/21 | 1,317 | 1,317 | 1,305 | 1,305 | -0.91% | 4,800 | 161億9895万 | +0.54% | 11.92 | 1.25 |
| 01/20 | 1,337 | 1,337 | 1,317 | 1,317 | -1.5% | 9,100 | 163億4791万 | +1.78% | 12.03 | 1.26 |
| 01/19 | 1,343 | 1,344 | 1,336 | 1,337 | +0.38% | 3,100 | 165億9617万 | +3.64% | 12.21 | 1.28 |
| 01/16 | 1,325 | 1,343 | 1,325 | 1,332 | -0.82% | 7,500 | 165億3410万 | +3.58% | 12.17 | 1.27 |
| 01/15 | 1,320 | 1,343 | 1,320 | 1,343 | +0.3% | 6,000 | 166億7064万 | +4.76% | 12.27 | 1.28 |
| 01/14 | 1,332 | 1,339 | 1,311 | 1,339 | +1.9% | 7,300 | 166億2099万 | +4.77% | 12.23 | 1.28 |
| 01/13 | 1,334 | 1,336 | 1,314 | 1,314 | -0.83% | 13,200 | 163億1067万 | +3.14% | 12 | 1.26 |
| 01/09 | 1,310 | 1,333 | 1,310 | 1,325 | +1.15% | 5,100 | 164億4721万 | +4.17% | 12.1 | 1.27 |
| 01/08 | 1,310 | 1,323 | 1,310 | 1,310 | -1.13% | 6,300 | 162億6101万 | +3.39% | 11.97 | 1.25 |
| 01/07 | 1,324 | 1,337 | 1,320 | 1,325 | -0.67% | 5,100 | 164億4721万 | +4.91% | 12.1 | 1.27 |
| 01/06 | 1,334 | 1,334 | 1,316 | 1,334 | +2.22% | 7,500 | 165億5893万 | +6.04% | 12.19 | 1.28 |
| 01/05 | 1,337 | 1,337 | 1,305 | 1,305 | -0.61% | 18,900 | 161億9895万 | +4.15% | 11.92 | 1.25 |
| 2025 | ||||||||||
| 12/30 | 1,322 | 1,339 | 1,313 | 1,313 | -0.38% | 16,600 | 162億9825万 | +5.12% | 13.37 | 1.44 |
| 12/29 | 1,320 | 1,320 | 1,306 | 1,318 | +2.17% | 14,500 | 163億6032万 | +5.95% | 13.43 | 1.45 |
| 12/26 | 1,286 | 1,290 | 1,284 | 1,290 | +0.08% | 8,000 | 160億1275万 | +4.12% | 13.14 | 1.42 |
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 | |
| 2008年 3月期 | 448 1,075 4/5 1,076 4/4 | 330 793 3/31 | 65,280 27,200 3/25 | - | - | +5.5% 5/7 5/2 | -12.69% 1/22 |
| 2009年 3月期 | 345 829 5/7 | 193 462 10/30 | 24,000 10,000 5/16 | - | - | +14.1% 1/7 | -21.36% 10/10 |
| 2010年 3月期 | 273 655 7/3 | 218 524 4/1 | 10,080 4,200 6/4 | - | - | +9.42% 6/3 | -5.82% 11/27 |
| 2011年 3月期 | 260 623 3/11 623 3/9 他14件 | 217 520 3/16 520 3/15 他2件 | 18,000 7,500 9/24 | 38億7905万 | 32億2737万 | +4.77% 5/10 | -15.05% 3/15 |
| 2012年 3月期 | 263 630 9/1 630 7/5 | 233 559 4/15 | 20,880 8,700 3/2 | 39億1009万 | 34億6943万 | +4.71% 7/5 | -4.01% 6/15 |
| 2013年 3月期 | 293 702 3/26 703 3/25 | 242 581 6/6 | 31,440 13,100 3/8 | 43億6316万 | 36億597万 | +5.42% 2/6 | -3.58% 6/6 |
| 2014年 3月期 | 375 900 6/3 | 271 651 6/27 | 334,560 139,400 6/3 | 55億8584万 | 40億4042万 | +12.58% 6/3 | -8.29% 6/7 |
| 2015年 3月期 | 560 1,345 3/24 | 320 767 5/20 | 654,000 272,500 3/2 | 83億4773万 | 47億6038万 | +18.49% 3/2 | -11.38% 4/28 |
| 2016年 3月期 | 574 1,377 4/3 1,377 4/2 | 404 970 2/12 | 401,760 167,400 4/28 | 85億4634万 | 60億2030万 | +10.37% 3/16 | -11.61% 8/25 |
| 2017年 3月期 | 667 1,600 1/31 | 417 1,000 6/27 | 63,840 26,600 1/31 | 99億3039万 | 62億649万 | +8.97% 1/31 | -8.56% 6/27 |
| 2018年 3月期 | 838 2,012 1/25 | 550 1,321 4/6 | 61,440 25,600 7/31 | 124億8746万 | 81億9878万 | +8.12% 12/20 | -12.87% 2/9 |
| 2019年 3月期 | 829 1,989 7/31 1,990 7/30 | 605 1,451 12/25 | 43,200 18,000 10/30 | 123億4472万 | 90億562万 | +9.18% 5/10 | -14.34% 12/25 |
| 2020年 3月期 | 883 2,119 1/6 | 621 1,490 3/13 | 112,560 46,900 2/28 | 131億5156万 | 92億4767万 | +9.45% 3/27 | -14.95% 3/9 |
| 2021年 3月期 | 1,502 1,802 2/18 | 705 1,693 4/1 | 738,720 307,800 8/28 | 223億6821万 | 105億759万 | +28.71% 2/18 | -9.03% 3/30 |
| 2022年 3月期 | 1,346 3/23 | 984 5/18 | 89,000 3/18 | 167億788万 | 122億1438万 | +9.09% 3/23 | -13.51% 5/17 |
| 2023年 3月期 | 1,550 10/31 | 1,186 5/19 | 99,000 3/29 | 192億4013万 | 147億2180万 | +11.41% 10/14 | -7.08% 8/9 |
| 2024年 3月期 | 1,505 3/27 | 1,336 11/8 | 106,800 3/27 | 186億8155万 | 165億8375万 | +4.85% 3/27 | -4.46% 10/26 |
| 2025年 3月期 | 1,466 1/6 | 1,039 8/5 | 120,800 3/27 | 181億9744万 | 128億9709万 | +5.77% 4/28 | -25.42% 8/5 |
| 2026年 3月期 | 1,378 3/11 | 1,052 4/7 | 117,400 3/30 | 151億5800万 | 130億5846万 | +6.23% 3/11 | -9.59% 3/31 |
| 最新 | 1,135 2026/5/29 | 9,400 | 124億8500万 | -1.99% 1,158 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 26%（1.26倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/05/29 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
193円（2008/10/30） - 490%（5.9倍）
1,135円（5/29）
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。
