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
09/25	856	880	852	856	+2.15%	172,800	-	+9.32%	-	-
09/24	850	860	832	838	-0.59%	152,100	-	+7.71%	-	-
09/18	823	843	813	843	+2.43%	74,300	-	+8.77%	-	-
09/17	825	841	820	823	-0.12%	67,500	-	+6.61%	-	-
09/16	824	836	812	824	-1.44%	155,700	-	+7.15%	-	-
09/15	831	867	821	836	-0.71%	307,000	-	+9%	-	-
09/14	787	860	778	842	+11.23%	729,700	-	+10.35%	-	-
09/11	757	776	750	757	-0.92%	125,300	-	-0.13%	-	-
09/10	760	778	760	764	-0.39%	44,800	-	+1.06%	-	-
09/09	765	784	764	767	+0.39%	71,600	-	+1.72%	-	-
09/08	752	788	750	764	+1.73%	132,800	-	+1.6%	-	-
09/07	768	773	750	751	-2.21%	44,100	-	+0.27%	-	-
09/04	752	772	752	768	+2.26%	70,200	-	+2.81%	-	-
09/03	751	757	749	751	-0.53%	27,400	-	+0.81%	-	-
09/02	762	763	750	755	-2.2%	48,800	-	+1.75%	-	-
09/01	795	795	766	772	-2.89%	56,000	-	+4.32%	-	-
08/31	770	798	765	795	+3.52%	99,600	-	+7.72%	-	-
08/28	752	778	752	768	+1.32%	46,100	-	+4.63%	-	-
08/27	753	764	753	758	+0.53%	14,700	-	+3.69%	-	-
08/26	751	762	751	754	+0.4%	23,700	-	+3.43%	-	-
08/25	761	761	750	751	-1.96%	18,500	-	+3.3%	-	-
08/24	770	780	764	766	0%	43,600	-	+5.66%	-	-
08/21	755	767	747	766	+1.46%	30,500	-	+5.95%	-	-
08/20	741	755	741	755	+2.17%	24,400	-	+4.57%	-	-
08/19	743	746	730	739	-1.34%	42,300	-	+2.64%	-	-
08/18	758	759	747	749	-1.96%	52,100	-	+4.32%	-	-
08/17	768	771	758	764	-0.52%	47,500	-	+6.7%	-	-
08/14	750	771	746	768	+2.4%	65,000	-	+7.71%	-	-
08/13	745	758	735	750	-0.53%	51,200	-	+5.49%	-	-
08/12	735	775	730	754	+2.59%	142,500	-	+6.35%	-	-
08/10	722	737	721	735	+2.08%	41,200	-	+3.81%	-	-
08/07	724	725	716	720	-0.55%	19,300	-	+1.84%	-	-
08/06	713	727	712	724	+1.54%	36,200	-	+2.4%	-	-
08/05	706	716	706	713	+1.13%	37,800	-	+0.85%	-	-
08/04	701	712	700	705	0%	28,400	-	-0.28%	-	-
08/03	701	708	691	705	+0.57%	48,800	-	-0.56%	-	-
07/31	705	711	699	701	+0.14%	35,400	-	-1.13%	-	-
07/30	696	703	693	700	+0.72%	36,600	-	-1.41%	-	-
07/29	697	704	693	695	-0.29%	36,800	-	-2.11%	-	-
07/28	703	705	693	697	-1.55%	65,900	-	-1.97%	-	-
07/27	699	711	699	708	+1.72%	32,000	-	-0.56%	-	-
07/24	701	708	696	696	-1%	47,900	-	-2.38%	-	-
07/23	706	708	700	703	+0.14%	25,600	-	-1.82%	-	-
07/22	704	712	701	702	-0.28%	29,100	-	-2.5%	-	-
07/21	705	714	701	704	-0.14%	21,600	-	-2.63%	-	-
07/17	726	730	698	705	-2.62%	68,700	-	-2.89%	-	-
07/16	722	727	717	724	0%	44,700	-	-0.82%	-	-
07/15	714	731	705	724	+2.4%	69,000	-	-1.09%	-	-
07/14	695	712	694	707	+2.17%	69,800	-	-3.55%	-	-
07/13	702	710	690	692	0%	67,800	-	-6.11%	-	-
07/10	695	707	691	692	-0.14%	94,800	-	-6.23%	-	-
07/09	720	720	691	693	-3.08%	169,300	-	-6.22%	-	-
07/08	719	720	715	715	-0.56%	35,900	-	-3.25%	-	-
07/07	724	729	717	719	-0.28%	37,200	-	-2.71%	-	-
07/06	724	724	715	721	+0.56%	47,700	-	-2.3%	-	-
07/03	713	728	713	717	+0.56%	33,500	-	-2.71%	-	-
07/02	718	725	709	713	-0.7%	49,400	-	-3.26%	-	-
07/01	720	732	714	718	0%	57,900	-	-2.71%	-	-
06/30	742	750	718	718	-4.77%	119,000	-	-2.84%	-	-
06/29	720	766	720	754	+5.75%	65,200	-	+1.89%	-	-
06/26	720	730	710	713	-0.56%	17,200	-	-3.65%	-	-
06/25	715	731	715	717	+0.99%	14,400	-	-3.5%	-	-
06/24	712	718	710	710	-0.42%	17,600	-	-4.57%	-	-
06/23	730	733	707	713	-2.46%	44,300	-	-4.55%	-	-
06/22	730	762	728	731	+0.41%	36,800	-	-2.4%	-	-
06/19	770	770	723	728	-5.58%	102,600	-	-2.93%	-	-
06/18	795	795	770	771	-2.03%	16,800	-	+2.53%	-	-
06/17	792	800	781	787	-0.63%	27,300	-	+4.65%	-	-
06/16	788	805	762	792	+0.51%	52,800	-	+5.46%	-	-
06/15	849	850	788	788	-1.87%	128,800	-	+4.93%	-	-
06/12	782	815	771	803	+5.52%	105,200	-	+6.92%	-	-
06/11	751	778	751	761	-0.26%	40,200	-	+1.33%	-	-
06/10	810	815	752	763	-5.45%	106,200	-	+1.33%	-	-
06/09	782	857	771	807	+14.14%	662,200	-	+6.89%	-	-
06/08	698	715	694	707	-1.81%	31,100	-	-6.36%	-	-
06/05	696	720	696	720	+3.15%	18,700	-	-5.14%	-	-
06/04	698	699	693	698	-0.29%	51,700	-	-8.76%	-	-
06/03	701	704	699	700	-0.14%	36,500	-	-9.21%	-	-
06/02	703	710	701	701	-0.71%	26,200	-	-9.78%	-	-
06/01	715	732	700	706	-1.26%	78,700	-	-9.83%	-	-
05/29	720	727	713	715	-0.42%	62,300	-	-9.38%	-	-
05/28	747	747	717	718	-4.14%	75,500	-	-9.69%	-	-
05/27	751	755	748	749	-0.4%	41,500	-	-6.49%	-	-
05/26	755	755	752	752	-0.53%	26,800	-	-6.82%	-	-
05/25	771	771	755	756	-1.95%	46,800	-	-6.9%	-	-
05/22	766	774	760	771	+1.18%	26,300	-	-5.51%	-	-
05/21	765	766	760	762	-0.26%	23,700	-	-7.07%	-	-
05/20	774	774	762	764	-1.29%	19,500	-	-7.17%	-	-
05/19	762	774	762	774	+1.71%	28,300	-	-6.41%	-	-
05/18	762	768	760	761	-0.39%	35,000	-	-8.42%	-	-
05/15	775	784	760	764	-0.78%	37,600	-	-8.61%	-	-
05/14	781	782	770	770	-1.53%	47,900	-	-8.33%	-	-
05/13	786	790	782	782	0%	21,500	-	-7.35%	-	-
05/12	787	796	781	782	-0.13%	26,300	-	-7.57%	-	-
05/11	804	805	783	783	-2.61%	79,600	-	-7.88%	-	-
05/08	805	812	804	804	-0.62%	36,600	-	-5.63%	-	-
05/07	821	822	809	809	-0.12%	31,500	-	-5.05%	-	-
05/01	812	820	804	810	+0.25%	22,600	-	-5.15%	-	-
04/30	810	811	802	808	-0.98%	46,300	-	-5.39%	-	-
04/28	812	823	810	816	-6.42%	74,600	-	-4.45%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2018年 4月期	12,413 49,650 4/24	6,558 26,230 4/27	2,172,400 543,100 4/26	1655億2510万	874億4659万	886億7985万 4/27
2019年 4月期	7,215 28,860 5/1	3,003 12,010 12/21	1,989,600 497,400 5/17	962億1459万	410億8269万	878億5115万 4/26
2020年 4月期	10,230 20,460 6/19	2,108 3/23	2,092,000 1,046,000 6/13	1426億5354万	1776億5695万	516億8888万 4/30
2021年 4月期	4,650 6/3	2,407 12/28	607,000 6/3	693億6604万	359億3454万	410億6491万 4/30
2022年 4月期	2,814 5/7	840 2/18	331,000 5/27	422億8198万	126億2148万	140億4891万 4/28
2023年 4月期	1,636 3/20	774 7/4	2,253,900 7/13	245億8479万	116億2980万	173億7142万 4/28
2024年 4月期	2,550 6/14	1,157 5/1	6,118,800 6/13	383億1931万	173億8668万	215億1456万 4/30
2025年 4月期	1,459 6/11	758 4/7	529,700 6/17	219億5087万	114億2568万	143億5504万 4/30
2026年 4月期	1,333 6/17	761 2/24	577,300 6/16	202億2756万	115億7460万	122億8722万 4/30
最新	856 2026/9/25		172,800	152億2765万

HEROZ（4382）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート