- 4593
- 2026/09/28
- 時価
- 386億円
- PER
- -倍
- 2015年以降
- -倍
（2015-2025年） - PBR
- 4.4倍
- 2015年以降
- 2.82-18.78倍
（2015-2025年） - 配当 予
- 0%
- ROE
- -%
- ROA
- -%
- 資料
- Link
- CSV,JSON
ヘリオス（4593）の時価総額の推移
- 2015年12月30日
- 456億4545万
- 2016年12月30日
- 887億1109万
- 2017年12月29日
- 952億2719万
- 2018年12月28日
- 822億6679万
- 2019年12月30日
- 765億4618万
- 2020年12月30日
- 1016億2755万
- 2021年12月30日
- 707億5440万
- 2022年12月30日
- 169億3865万
- 2023年12月29日
- 122億9964万
- 2024年12月30日
- 159億6874万
- 2025年12月30日
- 317億917万
2026/04/30～2026/09/28
株価＆時価総額の推移
| 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 | ||||||||||
| 09/28 | 290 | 290 | 283 | 286 | -1.38% | 1,206,300 | - | -0.35% | - | - |
| 09/25 | 289 | 295 | 288 | 290 | -1.36% | 1,290,600 | - | +1.4% | - | - |
| 09/24 | 302 | 313 | 290 | 294 | -3.29% | 1,994,000 | - | +2.8% | - | - |
| 09/18 | 298 | 310 | 293 | 304 | +2.36% | 2,033,800 | - | +6.67% | - | - |
| 09/17 | 293 | 306 | 292 | 297 | +3.13% | 3,258,900 | - | +4.95% | - | - |
| 09/16 | 290 | 291 | 281 | 288 | -0.35% | 1,197,300 | - | +1.77% | - | - |
| 09/15 | 289 | 292 | 280 | 289 | +0.7% | 1,206,500 | - | +2.85% | - | - |
| 09/14 | 277 | 290 | 275 | 287 | +1.06% | 1,514,100 | - | +2.5% | - | - |
| 09/11 | 283 | 288 | 279 | 284 | -1.39% | 1,150,100 | - | +2.16% | - | - |
| 09/10 | 271 | 288 | 270 | 288 | +3.6% | 1,251,000 | - | +3.97% | - | - |
| 09/09 | 281 | 284 | 276 | 278 | -1.42% | 1,551,600 | - | +1.09% | - | - |
| 09/08 | 289 | 290 | 282 | 282 | -3.09% | 1,478,600 | - | +2.92% | - | - |
| 09/07 | 283 | 302 | 282 | 291 | +3.56% | 2,468,100 | - | +6.99% | - | - |
| 09/04 | 293 | 294 | 281 | 281 | -4.1% | 2,318,600 | - | +4.07% | - | - |
| 09/03 | 295 | 296 | 286 | 293 | -0.68% | 1,963,200 | - | +9.74% | - | - |
| 09/02 | 288 | 298 | 282 | 295 | 0% | 1,669,800 | - | +11.74% | - | - |
| 09/01 | 302 | 307 | 290 | 295 | +2.79% | 2,625,400 | - | +13.03% | - | - |
| 08/31 | 299 | 303 | 287 | 287 | -6.21% | 2,695,000 | - | +10.81% | - | - |
| 08/28 | 289 | 309 | 289 | 306 | +6.25% | 2,454,600 | - | +19.07% | - | - |
| 08/27 | 290 | 292 | 282 | 288 | +2.13% | 1,567,500 | - | +12.94% | - | - |
| 08/26 | 278 | 288 | 278 | 282 | +1.81% | 1,269,700 | - | +11.02% | - | - |
| 08/25 | 265 | 278 | 261 | 277 | +3.75% | 1,413,000 | - | +9.49% | - | - |
| 08/24 | 271 | 274 | 263 | 267 | -1.11% | 1,448,600 | - | +5.95% | - | - |
| 08/21 | 284 | 284 | 267 | 270 | -6.25% | 2,954,400 | - | +7.14% | - | - |
| 08/20 | 273 | 294 | 268 | 288 | +11.2% | 3,647,800 | - | +13.83% | - | - |
| 08/19 | 267 | 267 | 257 | 259 | -4.07% | 1,433,700 | - | +2.78% | - | - |
| 08/18 | 266 | 276 | 260 | 270 | +1.12% | 1,660,400 | - | +7.14% | - | - |
| 08/17 | 286 | 290 | 265 | 267 | -1.84% | 2,543,000 | - | +6.37% | - | - |
| 08/14 | 275 | 296 | 271 | 272 | -2.51% | 3,530,700 | - | +8.37% | - | - |
| 08/13 | 268 | 280 | 255 | 279 | +9.84% | 4,350,500 | - | +11.6% | - | - |
| 08/12 | 259 | 261 | 249 | 254 | -1.55% | 1,529,900 | - | +2.42% | - | - |
| 08/10 | 248 | 258 | 244 | 258 | +4.45% | 1,451,000 | - | +4.03% | - | - |
| 08/07 | 250 | 251 | 243 | 247 | +0.41% | 1,355,800 | - | -0.4% | - | - |
| 08/06 | 250 | 253 | 246 | 246 | -2.77% | 966,100 | - | -0.81% | - | - |
| 08/05 | 246 | 259 | 245 | 253 | +5.42% | 1,686,700 | - | +2.02% | - | - |
| 08/04 | 234 | 241 | 234 | 240 | +2.13% | 1,062,000 | - | -3.23% | - | - |
| 08/03 | 236 | 240 | 232 | 235 | -0.42% | 1,023,000 | - | -5.62% | - | - |
| 07/31 | 227 | 239 | 225 | 236 | +7.76% | 2,005,900 | - | -5.22% | - | - |
| 07/30 | 216 | 220 | 212 | 219 | +3.3% | 1,681,100 | - | -12.4% | - | - |
| 07/29 | 223 | 228 | 208 | 212 | -6.19% | 3,665,000 | - | -15.54% | - | - |
| 07/28 | 239 | 239 | 225 | 226 | -7% | 1,936,000 | - | -10.32% | - | - |
| 07/27 | 239 | 245 | 233 | 243 | +1.67% | 1,465,000 | - | -3.95% | - | - |
| 07/24 | 250 | 250 | 238 | 239 | -5.91% | 1,408,900 | - | -5.91% | - | - |
| 07/23 | 257 | 259 | 252 | 254 | 0% | 1,000,700 | - | -0.39% | - | - |
| 07/22 | 261 | 265 | 254 | 254 | -2.68% | 793,400 | - | -0.78% | - | - |
| 07/21 | 256 | 262 | 252 | 261 | +1.95% | 840,100 | - | +1.95% | - | - |
| 07/17 | 262 | 264 | 249 | 256 | -4.12% | 1,849,300 | - | 0% | - | - |
| 07/16 | 281 | 285 | 265 | 267 | -4.64% | 1,600,300 | - | +4.3% | - | - |
| 07/15 | 266 | 282 | 261 | 280 | +7.28% | 1,898,200 | - | +9.8% | - | - |
| 07/14 | 263 | 268 | 260 | 261 | -1.14% | 847,300 | - | +2.76% | - | - |
| 07/13 | 262 | 272 | 261 | 264 | +1.15% | 1,229,000 | - | +3.53% | - | - |
| 07/10 | 255 | 268 | 251 | 261 | +1.95% | 2,199,900 | - | +1.56% | - | - |
| 07/09 | 243 | 263 | 238 | 256 | +7.56% | 2,560,200 | - | -1.16% | - | - |
| 07/08 | 238 | 241 | 235 | 238 | -1.24% | 1,250,700 | - | -8.81% | - | - |
| 07/07 | 253 | 253 | 238 | 241 | -4.37% | 2,146,000 | - | -8.71% | - | - |
| 07/06 | 255 | 258 | 251 | 252 | +0.8% | 772,400 | - | -5.62% | - | - |
| 07/03 | 252 | 255 | 247 | 250 | -1.96% | 1,096,500 | - | -7.41% | - | - |
| 07/02 | 256 | 263 | 254 | 255 | -0.78% | 525,700 | - | -6.59% | - | - |
| 07/01 | 254 | 257 | 249 | 257 | +1.58% | 528,200 | - | -6.88% | - | - |
| 06/30 | 258 | 258 | 249 | 253 | -0.39% | 497,100 | - | -9.32% | - | - |
| 06/29 | 248 | 258 | 248 | 254 | +3.25% | 617,300 | - | -9.93% | - | - |
| 06/26 | 246 | 247 | 241 | 246 | -0.4% | 625,800 | - | -13.38% | - | - |
| 06/25 | 247 | 250 | 245 | 247 | -0.4% | 574,500 | - | -13.94% | - | - |
| 06/24 | 245 | 251 | 244 | 248 | +1.22% | 514,700 | - | -14.48% | - | - |
| 06/23 | 249 | 249 | 243 | 245 | -2% | 663,900 | - | -16.38% | - | - |
| 06/22 | 258 | 263 | 247 | 250 | -3.1% | 1,196,700 | - | -15.54% | - | - |
| 06/19 | 270 | 270 | 253 | 258 | -3.01% | 1,490,100 | - | -14% | - | - |
| 06/18 | 264 | 271 | 261 | 266 | -2.56% | 1,260,000 | - | -12.21% | - | - |
| 06/17 | 264 | 281 | 264 | 273 | +4.2% | 2,393,200 | - | -10.78% | - | - |
| 06/16 | 259 | 262 | 251 | 262 | +2.75% | 1,156,000 | - | -15.21% | - | - |
| 06/15 | 261 | 265 | 253 | 255 | -2.3% | 1,620,900 | - | -18.27% | - | - |
| 06/12 | 249 | 263 | 248 | 261 | +5.67% | 2,078,300 | - | -17.14% | - | - |
| 06/11 | 251 | 251 | 234 | 247 | -2.76% | 3,233,900 | - | -22.33% | - | - |
| 06/10 | 285 | 287 | 236 | 254 | -12.11% | 9,490,400 | - | -21.12% | - | - |
| 06/09 | 297 | 302 | 288 | 289 | -2.03% | 1,414,600 | - | -11.08% | - | - |
| 06/08 | 304 | 309 | 291 | 295 | -5.45% | 3,033,100 | - | -9.51% | - | - |
| 06/05 | 322 | 332 | 312 | 312 | -0.64% | 1,489,600 | - | -4.59% | - | - |
| 06/04 | 306 | 320 | 305 | 314 | +0.96% | 1,209,800 | - | -4.56% | - | - |
| 06/03 | 315 | 316 | 302 | 311 | -1.89% | 1,840,400 | - | -5.76% | - | - |
| 06/02 | 320 | 322 | 312 | 317 | -2.76% | 941,100 | - | -4.52% | - | - |
| 06/01 | 338 | 338 | 316 | 326 | -2.69% | 1,462,500 | - | -2.4% | - | - |
| 05/29 | 338 | 346 | 330 | 335 | +1.21% | 1,323,100 | - | -0.3% | - | - |
| 05/28 | 327 | 333 | 312 | 331 | +0.91% | 1,916,400 | - | -2.07% | - | - |
| 05/27 | 320 | 334 | 316 | 328 | +4.46% | 1,633,200 | - | -3.24% | - | - |
| 05/26 | 323 | 323 | 310 | 314 | -3.09% | 2,147,400 | - | -7.92% | - | - |
| 05/25 | 330 | 330 | 318 | 324 | -0.31% | 1,041,100 | - | -5.81% | - | - |
| 05/22 | 325 | 336 | 323 | 325 | +1.56% | 1,726,400 | - | -6.07% | - | - |
| 05/21 | 312 | 325 | 312 | 320 | +2.89% | 1,047,200 | - | -8.05% | - | - |
| 05/20 | 335 | 335 | 308 | 311 | -6.89% | 3,001,800 | - | -10.89% | - | - |
| 05/19 | 336 | 348 | 332 | 334 | +0.3% | 1,263,300 | - | -5.11% | - | - |
| 05/18 | 358 | 363 | 327 | 333 | -0.6% | 2,641,200 | - | -5.67% | - | - |
| 05/15 | 339 | 353 | 331 | 335 | -1.47% | 1,602,600 | - | -5.37% | - | - |
| 05/14 | 347 | 350 | 335 | 340 | -1.16% | 1,284,500 | - | -4.23% | - | - |
| 05/13 | 330 | 349 | 325 | 344 | +3.3% | 1,226,300 | - | -3.64% | - | - |
| 05/12 | 342 | 342 | 331 | 333 | -1.77% | 927,900 | - | -7.24% | - | - |
| 05/11 | 347 | 348 | 339 | 339 | -1.45% | 855,800 | - | -6.35% | - | - |
| 05/08 | 346 | 352 | 338 | 344 | -0.58% | 1,360,300 | - | -5.49% | - | - |
| 05/07 | 348 | 357 | 344 | 346 | +3.9% | 2,303,500 | - | -5.46% | - | - |
| 05/01 | 320 | 333 | 317 | 333 | +5.71% | 1,475,500 | - | -9.26% | - | - |
| 04/30 | 323 | 324 | 310 | 315 | -2.17% | 1,475,400 | - | -14.4% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2015年 12月期 | 1,763 6/16 | 916 8/25 | 15,153,000 6/16 | 700億5633万 | 372億3173万 | 456億4545万 12/30 |
| 2016年 12月期 | 2,669 6/9 | 897 2/12 | 3,638,900 6/9 | 1084億8417万 | 364億5946万 | 887億1109万 12/30 |
| 2017年 12月期 | 2,196 2/2 | 1,345 9/8 | 870,400 2/23 | 898億5680万 | 622億9475万 | 952億2719万 12/29 |
| 2018年 12月期 | 2,229 1/25 | 1,450 12/25 | 978,200 1/17 | 1094億6953万 | 714億2932万 | 822億6679万 12/28 |
| 2019年 12月期 | 2,114 4/18 | 1,116 11/14 | 1,728,900 4/18 | 1041億7221万 | 571億8038万 | 765億4618万 12/30 |
| 2020年 12月期 | 2,216 10/13 | 1,036 3/23 | 1,088,100 4/14 | 1140億6837万 | 531億2338万 | 1016億2755万 12/30 |
| 2021年 12月期 | 2,557 9/7 | 1,185 12/13 | 2,143,400 8/11 | 1322億7207万 | 653億4433万 | 707億5440万 12/30 |
| 2022年 12月期 | 1,302 1/12 | 247 12/28 12/26 | 19,348,500 5/25 | 718億256万 | 152億4093万 | 169億3865万 12/30 |
| 2023年 12月期 | 398 3/7 | 146 11/14 | 16,808,400 7/5 | 253億3437万 | 108億8336万 | 122億9964万 12/29 |
| 2024年 12月期 | 264 9/25 9/24 | 114 2/16 | 29,564,800 6/20 | 237億9439万 | 102億7485万 | 159億6874万 12/30 |
| 2025年 12月期 | 747 7/23 | 176 1/7 1/6 | 60,122,900 7/17 | 817億5728万 | 158億6310万 | 317億917万 12/30 |
| 最新 | 286 2026/9/28 | 1,206,300 | 386億1062万 | |||
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。
