ハイマックス（4299）の株価チャート
株価
8/20
- 前日 (8/19)
- 1,235
- 始値
- 1,228
- 高値
- 1,235
- 安値
- 1,219
- 終値 -1.05%
- 1,222
- 出来高 +9.76%
- 4,500
乖離率
- 株価（5日）
移動平均値 - -1.29%
1,238 - 株価（25日）
移動平均値 - +0.74%
1,213 - 出来高（5日）
移動平均値 - -43.32%
7,940
2026/03/26～2026/08/20
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 | ||||||||||
| 08/20 | 1,228 | 1,235 | 1,219 | 1,222 | -1.05% | 4,500 | 134億4200万 | +0.74% | 16.33 | 1.18 |
| 08/19 | 1,227 | 1,243 | 1,226 | 1,235 | -1.04% | 4,100 | 135億8500万 | +1.9% | 16.5 | 1.19 |
| 08/18 | 1,240 | 1,248 | 1,232 | 1,248 | +1.13% | 4,700 | 137億2800万 | +3.14% | 16.68 | 1.2 |
| 08/17 | 1,230 | 1,246 | 1,229 | 1,234 | -1.28% | 4,800 | 135億7400万 | +2.15% | 16.49 | 1.19 |
| 08/14 | 1,201 | 1,258 | 1,199 | 1,250 | +3.14% | 21,600 | 137億5000万 | +3.65% | 16.7 | 1.2 |
| 08/13 | 1,207 | 1,212 | 1,198 | 1,212 | +0.92% | 6,000 | 133億3200万 | +0.75% | 16.2 | 1.17 |
| 08/12 | 1,209 | 1,209 | 1,186 | 1,201 | +0.25% | 10,100 | 132億1100万 | -0.17% | 16.05 | 1.16 |
| 08/10 | 1,188 | 1,204 | 1,187 | 1,198 | -0.17% | 6,000 | 131億7800万 | -0.42% | 16.01 | 1.15 |
| 08/07 | 1,190 | 1,210 | 1,190 | 1,200 | +0.76% | 5,800 | 132億 | -0.17% | 16.04 | 1.16 |
| 08/06 | 1,195 | 1,227 | 1,191 | 1,191 | +0.17% | 8,500 | 131億100万 | -0.83% | 15.91 | 1.15 |
| 08/05 | 1,189 | 1,214 | 1,187 | 1,189 | +0.34% | 3,000 | 130億7900万 | -1% | 15.89 | 1.15 |
| 08/04 | 1,187 | 1,205 | 1,185 | 1,185 | -0.25% | 9,100 | 130億3500万 | -1.33% | 15.83 | 1.14 |
| 08/03 | 1,202 | 1,210 | 1,187 | 1,188 | -1.57% | 10,200 | 130億6800万 | -1.08% | 15.87 | 1.14 |
| 07/31 | 1,220 | 1,229 | 1,207 | 1,207 | -2.27% | 6,000 | 132億7700万 | +0.5% | 16.13 | 1.16 |
| 07/30 | 1,247 | 1,247 | 1,222 | 1,235 | -0.8% | 12,500 | 135億8500万 | +3% | 16.5 | 1.19 |
| 07/29 | 1,219 | 1,245 | 1,211 | 1,245 | +2.22% | 10,800 | 136億9500万 | +4.1% | 16.64 | 1.2 |
| 07/28 | 1,216 | 1,227 | 1,213 | 1,218 | +0.25% | 7,500 | 133億9800万 | +2.18% | 16.28 | 1.17 |
| 07/27 | 1,194 | 1,215 | 1,194 | 1,215 | +1.25% | 5,700 | 133億6500万 | +2.19% | 16.24 | 1.17 |
| 07/24 | 1,195 | 1,210 | 1,191 | 1,200 | +0.67% | 3,200 | 132億 | +1.18% | 16.04 | 1.16 |
| 07/23 | 1,213 | 1,213 | 1,191 | 1,192 | -1.32% | 6,400 | 131億1200万 | +0.76% | 15.93 | 1.15 |
| 07/22 | 1,220 | 1,220 | 1,181 | 1,208 | -0.17% | 8,100 | 132億8800万 | +2.37% | 16.14 | 1.16 |
| 07/21 | 1,224 | 1,224 | 1,160 | 1,210 | +0.5% | 9,000 | 133億1000万 | +2.72% | 16.17 | 1.17 |
| 07/17 | 1,218 | 1,224 | 1,204 | 1,204 | -1.39% | 2,500 | 132億4400万 | +2.29% | 16.09 | 1.16 |
| 07/16 | 1,217 | 1,224 | 1,214 | 1,221 | +0.66% | 2,300 | 134億3100万 | +4.09% | 16.32 | 1.18 |
| 07/15 | 1,192 | 1,224 | 1,192 | 1,213 | +0.41% | 7,400 | 133億4300万 | +3.68% | 16.21 | 1.17 |
| 07/14 | 1,199 | 1,210 | 1,178 | 1,208 | +1.6% | 8,800 | 132億8800万 | +3.6% | 16.14 | 1.16 |
| 07/13 | 1,204 | 1,205 | 1,189 | 1,189 | +0.42% | 3,200 | 130億7900万 | +2.24% | 15.89 | 1.15 |
| 07/10 | 1,185 | 1,193 | 1,172 | 1,184 | -0.08% | 9,100 | 130億2400万 | +1.98% | 15.82 | 1.14 |
| 07/09 | 1,200 | 1,201 | 1,183 | 1,185 | -0.34% | 1,800 | 130億3500万 | +2.24% | 15.83 | 1.14 |
| 07/08 | 1,202 | 1,207 | 1,189 | 1,189 | -0.83% | 2,400 | 130億7900万 | +2.77% | 15.89 | 1.15 |
| 07/07 | 1,206 | 1,207 | 1,199 | 1,199 | +0.17% | 2,100 | 131億8900万 | +3.9% | 16.02 | 1.15 |
| 07/06 | 1,202 | 1,209 | 1,195 | 1,197 | +1.27% | 3,700 | 131億6700万 | +4% | 16 | 1.15 |
| 07/03 | 1,175 | 1,203 | 1,175 | 1,182 | 0% | 7,000 | 130億200万 | +2.87% | 15.79 | 1.14 |
| 07/02 | 1,200 | 1,200 | 1,182 | 1,182 | +0.17% | 5,300 | 130億200万 | +3.05% | 15.79 | 1.14 |
| 07/01 | 1,210 | 1,210 | 1,180 | 1,180 | 0% | 11,100 | 129億8000万 | +3.06% | 15.77 | 1.14 |
| 06/30 | 1,204 | 1,204 | 1,180 | 1,180 | -0.51% | 11,500 | 129億8000万 | +3.24% | 15.77 | 1.14 |
| 06/29 | 1,195 | 1,196 | 1,179 | 1,186 | 0% | 15,600 | 130億4600万 | +4.04% | 15.85 | 1.14 |
| 06/26 | 1,172 | 1,186 | 1,166 | 1,186 | +1.28% | 10,300 | 130億4600万 | +4.22% | 15.85 | 1.14 |
| 06/25 | 1,155 | 1,177 | 1,155 | 1,171 | +1.39% | 5,700 | 128億8100万 | +3.08% | 15.65 | 1.13 |
| 06/24 | 1,158 | 1,161 | 1,143 | 1,155 | +1.05% | 3,800 | 127億500万 | +1.85% | 15.43 | 1.11 |
| 06/23 | 1,153 | 1,153 | 1,142 | 1,143 | -0.35% | 4,300 | 125億7300万 | +0.88% | 15.27 | 1.1 |
| 06/22 | 1,133 | 1,162 | 1,132 | 1,147 | +1.33% | 5,400 | 126億1700万 | +1.24% | 15.33 | 1.1 |
| 06/19 | 1,144 | 1,145 | 1,132 | 1,132 | +0.09% | 4,200 | 124億5200万 | +0.09% | 15.13 | 1.09 |
| 06/18 | 1,129 | 1,141 | 1,129 | 1,131 | +0.09% | 7,400 | 124億4100万 | 0% | 15.11 | 1.09 |
| 06/17 | 1,144 | 1,158 | 1,130 | 1,130 | -1.4% | 6,400 | 124億3000万 | -0.09% | 15.1 | 1.09 |
| 06/16 | 1,144 | 1,146 | 1,131 | 1,146 | -2.39% | 9,000 | 126億600万 | +1.33% | 15.31 | 1.1 |
| 06/15 | 1,119 | 1,174 | 1,119 | 1,174 | +4.82% | 15,000 | 129億1400万 | +3.71% | 15.69 | 1.13 |
| 06/12 | 1,137 | 1,143 | 1,120 | 1,120 | -1.06% | 14,900 | 123億2000万 | -1.06% | 14.97 | 1.08 |
| 06/11 | 1,126 | 1,132 | 1,126 | 1,132 | 0% | 3,400 | 124億5200万 | -0.26% | 15.13 | 1.09 |
| 06/10 | 1,125 | 1,138 | 1,125 | 1,132 | +0.27% | 4,500 | 124億5200万 | -0.44% | 15.13 | 1.09 |
| 06/09 | 1,127 | 1,138 | 1,127 | 1,129 | +0.36% | 4,000 | 124億1900万 | -0.88% | 15.09 | 1.09 |
| 06/08 | 1,138 | 1,142 | 1,123 | 1,125 | -2.09% | 10,300 | 123億7500万 | -1.4% | 15.03 | 1.08 |
| 06/05 | 1,127 | 1,152 | 1,127 | 1,149 | +1.95% | 4,700 | 126億3900万 | +0.44% | 15.35 | 1.11 |
| 06/04 | 1,133 | 1,139 | 1,126 | 1,127 | +0.18% | 4,200 | 123億9700万 | -1.66% | 15.06 | 1.09 |
| 06/03 | 1,124 | 1,133 | 1,123 | 1,125 | 0% | 3,600 | 123億7500万 | -2% | 15.03 | 1.08 |
| 06/02 | 1,128 | 1,143 | 1,125 | 1,125 | -0.27% | 10,300 | 123億7500万 | -2.26% | 15.03 | 1.08 |
| 06/01 | 1,140 | 1,156 | 1,128 | 1,128 | -0.62% | 12,100 | 124億800万 | -2.34% | 15.07 | 1.09 |
| 05/29 | 1,150 | 1,156 | 1,135 | 1,135 | +0.18% | 9,400 | 124億8500万 | -1.99% | 15.17 | 1.09 |
| 05/28 | 1,138 | 1,138 | 1,123 | 1,133 | +0.44% | 12,000 | 124億6300万 | -2.5% | 15.14 | 1.09 |
| 05/27 | 1,140 | 1,140 | 1,123 | 1,128 | +0.45% | 9,800 | 124億800万 | -3.26% | 15.07 | 1.09 |
| 05/26 | 1,121 | 1,133 | 1,121 | 1,123 | -0.53% | 5,200 | 123億5300万 | -4.02% | 15.01 | 1.08 |
| 05/25 | 1,135 | 1,140 | 1,120 | 1,129 | +0.18% | 10,800 | 124億1900万 | -3.75% | 15.09 | 1.09 |
| 05/22 | 1,145 | 1,145 | 1,126 | 1,127 | -0.18% | 8,300 | 123億9700万 | -4.17% | 15.06 | 1.09 |
| 05/21 | 1,137 | 1,143 | 1,129 | 1,129 | +0.36% | 8,800 | 124億1900万 | -4.32% | 15.09 | 1.09 |
| 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 | 1.09 |
| 05/18 | 1,130 | 1,130 | 1,115 | 1,119 | -0.8% | 16,800 | 123億900万 | -6.05% | 14.95 | 1.08 |
| 05/15 | 1,118 | 1,132 | 1,118 | 1,128 | +0.18% | 15,200 | 124億800万 | -5.61% | 15.07 | 1.09 |
| 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 | 1.1 |
| 05/12 | 1,175 | 1,183 | 1,162 | 1,169 | -0.51% | 14,800 | 128億5900万 | -2.99% | 15.62 | 1.13 |
| 05/11 | 1,185 | 1,185 | 1,175 | 1,175 | -0.42% | 15,900 | 129億2500万 | -2.65% | 15.7 | 1.13 |
| 05/08 | 1,186 | 1,193 | 1,180 | 1,180 | -0.51% | 10,200 | 129億8000万 | -2.24% | 15.77 | 1.14 |
| 05/07 | 1,189 | 1,195 | 1,186 | 1,186 | +0.17% | 6,700 | 130億4600万 | -1.9% | 15.85 | 1.14 |
| 05/01 | 1,205 | 1,205 | 1,181 | 1,184 | -0.34% | 9,500 | 130億2400万 | -2.63% | 15.82 | 1.14 |
| 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 | 1.16 |
| 04/27 | 1,178 | 1,203 | 1,178 | 1,191 | +1.36% | 20,400 | 131億100万 | -3.33% | 15.91 | 1.15 |
| 04/24 | 1,199 | 1,205 | 1,174 | 1,175 | -2.16% | 25,000 | 129億2500万 | -4.94% | 15.7 | 1.13 |
| 04/23 | 1,216 | 1,225 | 1,200 | 1,201 | -1.23% | 22,700 | 132億1100万 | -3.3% | 16.05 | 1.16 |
| 04/22 | 1,217 | 1,230 | 1,214 | 1,216 | -0.08% | 11,700 | 133億7600万 | -2.56% | 16.25 | 1.17 |
| 04/21 | 1,228 | 1,235 | 1,217 | 1,217 | -0.9% | 8,800 | 133億8700万 | -2.8% | 16.26 | 1.17 |
| 04/20 | 1,249 | 1,249 | 1,225 | 1,228 | -0.32% | 10,200 | 135億800万 | -2.31% | 16.41 | 1.18 |
| 04/17 | 1,226 | 1,238 | 1,222 | 1,232 | +0.49% | 9,000 | 135億5200万 | -2.3% | 16.46 | 1.19 |
| 04/16 | 1,213 | 1,237 | 1,213 | 1,226 | +1.07% | 13,100 | 134億8600万 | -3.16% | 16.38 | 1.18 |
| 04/15 | 1,204 | 1,220 | 1,204 | 1,213 | +0.75% | 12,500 | 133億4300万 | -4.64% | 16.21 | 1.17 |
| 04/14 | 1,216 | 1,224 | 1,204 | 1,204 | -0.5% | 10,300 | 132億4400万 | -5.72% | 16.09 | 1.16 |
| 04/13 | 1,214 | 1,214 | 1,201 | 1,210 | +0.25% | 9,400 | 133億1000万 | -5.54% | 16.17 | 1.17 |
| 04/10 | 1,221 | 1,221 | 1,206 | 1,207 | -0.41% | 16,800 | 132億7700万 | -6% | 16.13 | 1.16 |
| 04/09 | 1,230 | 1,234 | 1,212 | 1,212 | -2.02% | 24,100 | 133億3200万 | -5.75% | 16.2 | 1.17 |
| 04/08 | 1,239 | 1,245 | 1,227 | 1,237 | +0.98% | 19,000 | 136億700万 | -3.96% | 16.53 | 1.19 |
| 04/07 | 1,229 | 1,240 | 1,225 | 1,225 | -0.08% | 12,800 | 134億7500万 | -4.97% | 16.37 | 1.18 |
| 04/06 | 1,222 | 1,227 | 1,216 | 1,226 | +0.41% | 9,500 | 134億8600万 | -5.11% | 16.38 | 1.18 |
| 04/03 | 1,209 | 1,224 | 1,209 | 1,221 | +1.16% | 9,500 | 134億3100万 | -5.71% | 16.32 | 1.18 |
| 04/02 | 1,226 | 1,236 | 1,204 | 1,207 | -1.31% | 15,400 | 132億7700万 | -7.01% | 16.13 | 1.16 |
| 04/01 | 1,203 | 1,232 | 1,201 | 1,223 | +3.91% | 20,800 | 134億5300万 | -5.92% | 16.34 | 1.18 |
| 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% | 11.24 | 1.18 |
| 03/27 | 1,335 | 1,361 | 1,327 | 1,361 | +2.56% | 65,400 | 149億7100万 | +4.05% | 12.43 | 1.3 |
| 03/26 | 1,310 | 1,331 | 1,308 | 1,327 | +1.53% | 12,700 | 145億9700万 | +1.69% | 12.12 | 1.27 |
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 | 1,222 2026/8/20 | 4,500 | 134億4200万 | +0.74% 1,213 | |||
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）
- 2026/08/20 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
193円（2008/10/30） - 535%（6.35倍）
1,222円（8/20）
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。
