ハーバー研究所（4925）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,688
- 始値
- 1,684
- 高値
- 1,696
- 安値
- 1,684
- 終値 +0.47%
- 1,696
- 出来高 -34.48%
- 1,900
乖離率
- 株価（5日）
移動平均値 - 0%
1,696 - 株価（25日）
移動平均値 - -0.99%
1,713 - 出来高（5日）
移動平均値 - -37.91%
3,060
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,684 | 1,696 | 1,684 | 1,696 | +0.47% | 1,900 | 66億7376万 | -0.99% | 13.65 | 0.67 |
| 05/12 | 1,690 | 1,694 | 1,686 | 1,688 | -0.53% | 2,900 | 66億4228万 | -1.52% | 13.58 | 0.67 |
| 05/11 | 1,699 | 1,721 | 1,688 | 1,697 | -0.12% | 7,600 | 66億7769万 | -1.11% | 13.65 | 0.67 |
| 05/08 | 1,700 | 1,707 | 1,698 | 1,699 | -0.12% | 900 | 66億8556万 | -0.99% | 13.67 | 0.67 |
| 05/07 | 1,700 | 1,710 | 1,700 | 1,701 | +0.06% | 2,000 | 66億9343万 | -0.87% | 13.69 | 0.67 |
| 05/01 | 1,700 | 1,709 | 1,700 | 1,700 | 0% | 700 | 66億8950万 | -1.16% | 13.68 | 0.67 |
| 04/30 | 1,701 | 1,705 | 1,696 | 1,700 | +0.24% | 1,200 | 66億8950万 | -1.45% | 13.68 | 0.67 |
| 04/28 | 1,702 | 1,704 | 1,695 | 1,696 | -0.35% | 3,200 | 66億7376万 | -1.91% | 13.65 | 0.67 |
| 04/27 | 1,705 | 1,710 | 1,702 | 1,702 | -0.18% | 1,300 | 66億9737万 | -1.79% | 13.69 | 0.67 |
| 04/24 | 1,705 | 1,708 | 1,701 | 1,705 | -0.23% | 800 | 67億917万 | -1.84% | 13.72 | 0.68 |
| 04/23 | 1,709 | 1,710 | 1,700 | 1,709 | -0.06% | 2,900 | 67億2491万 | -1.84% | 13.75 | 0.68 |
| 04/22 | 1,714 | 1,721 | 1,710 | 1,710 | -0.52% | 1,400 | 67億2885万 | -1.95% | 13.76 | 0.68 |
| 04/21 | 1,720 | 1,726 | 1,718 | 1,719 | -0.06% | 700 | 67億6426万 | -1.66% | 13.83 | 0.68 |
| 04/20 | 1,730 | 1,730 | 1,720 | 1,720 | -0.52% | 1,600 | 67億6820万 | -1.83% | 13.84 | 0.68 |
| 04/17 | 1,730 | 1,730 | 1,721 | 1,729 | +0.23% | 800 | 68億361万 | -1.54% | 13.91 | 0.69 |
| 04/16 | 1,724 | 1,725 | 1,716 | 1,725 | +0.06% | 2,300 | 67億8787万 | -1.93% | 13.88 | 0.68 |
| 04/15 | 1,730 | 1,730 | 1,724 | 1,724 | -0.35% | 1,000 | 67億8394万 | -2.16% | 13.87 | 0.68 |
| 04/14 | 1,733 | 1,733 | 1,730 | 1,730 | 0% | 700 | 68億755万 | -2.04% | 13.92 | 0.69 |
| 04/13 | 1,729 | 1,730 | 1,725 | 1,730 | +0.41% | 600 | 68億755万 | -2.2% | 13.92 | 0.69 |
| 04/10 | 1,730 | 1,730 | 1,722 | 1,723 | -0.4% | 1,300 | 67億8000万 | -2.82% | 13.86 | 0.68 |
| 04/09 | 1,730 | 1,730 | 1,725 | 1,730 | +0.23% | 800 | 68億755万 | -2.59% | 13.92 | 0.69 |
| 04/08 | 1,731 | 1,733 | 1,726 | 1,726 | +0.17% | 1,500 | 67億9181万 | -2.98% | 13.89 | 0.68 |
| 04/07 | 1,730 | 1,730 | 1,721 | 1,723 | +0.17% | 800 | 67億8000万 | -3.31% | 13.86 | 0.68 |
| 04/06 | 1,729 | 1,729 | 1,720 | 1,720 | -0.58% | 700 | 67億6820万 | -3.75% | 13.84 | 0.68 |
| 04/03 | 1,709 | 1,730 | 1,709 | 1,730 | +1.17% | 500 | 68億755万 | -3.46% | 13.92 | 0.69 |
| 04/02 | 1,729 | 1,729 | 1,707 | 1,710 | -1.21% | 2,000 | 67億2885万 | -4.79% | 13.76 | 0.68 |
| 04/01 | 1,705 | 1,731 | 1,701 | 1,731 | +1.76% | 1,900 | 68億1148万 | -3.89% | 13.93 | 0.69 |
| 03/31 | 1,708 | 1,710 | 1,701 | 1,701 | -0.82% | 2,400 | 66億9343万 | -5.71% | 8.46 | 0.67 |
| 03/30 | 1,720 | 1,724 | 1,700 | 1,715 | -4.72% | 6,000 | 67億4852万 | -5.2% | 8.53 | 0.68 |
| 03/27 | 1,808 | 1,810 | 1,800 | 1,800 | -0.44% | 5,200 | 70億8300万 | -0.66% | 8.96 | 0.71 |
| 03/26 | 1,810 | 1,810 | 1,805 | 1,808 | +0.17% | 1,700 | 71億1448万 | -0.17% | 9 | 0.72 |
| 03/25 | 1,800 | 1,805 | 1,799 | 1,805 | +0.33% | 2,900 | 71億267万 | -0.22% | 8.98 | 0.72 |
| 03/24 | 1,803 | 1,804 | 1,799 | 1,799 | 0% | 2,100 | 70億7906万 | -0.39% | 8.95 | 0.71 |
| 03/23 | 1,801 | 1,812 | 1,799 | 1,799 | -0.11% | 3,800 | 70億7906万 | -0.28% | 8.95 | 0.71 |
| 03/19 | 1,804 | 1,815 | 1,801 | 1,801 | -0.17% | 2,100 | 70億8693万 | -0.06% | 8.96 | 0.71 |
| 03/18 | 1,810 | 1,818 | 1,804 | 1,804 | -0.11% | 1,600 | 70億9874万 | +0.28% | 8.98 | 0.72 |
| 03/17 | 1,816 | 1,816 | 1,806 | 1,806 | -0.17% | 1,500 | 71億661万 | +0.5% | 8.99 | 0.72 |
| 03/16 | 1,810 | 1,819 | 1,809 | 1,809 | -0.06% | 1,700 | 71億1841万 | +0.84% | 9 | 0.72 |
| 03/13 | 1,810 | 1,822 | 1,810 | 1,810 | 0% | 1,100 | 71億2235万 | +1.06% | 9.01 | 0.72 |
| 03/12 | 1,814 | 1,833 | 1,810 | 1,810 | -0.28% | 800 | 71億2235万 | +1.23% | 9.01 | 0.72 |
| 03/11 | 1,811 | 1,837 | 1,811 | 1,815 | +0.55% | 1,100 | 71億4202万 | +1.74% | 9.03 | 0.72 |
| 03/10 | 1,826 | 1,840 | 1,805 | 1,805 | -1.1% | 2,300 | 71億267万 | +1.4% | 8.98 | 0.72 |
| 03/09 | 1,810 | 1,825 | 1,785 | 1,825 | -0.05% | 4,900 | 71億8137万 | +2.76% | 9.08 | 0.72 |
| 03/06 | 1,803 | 1,826 | 1,803 | 1,826 | +1.33% | 800 | 71億8531万 | +3.11% | 9.09 | 0.72 |
| 03/05 | 1,800 | 1,826 | 1,800 | 1,802 | +0.45% | 3,100 | 70億9087万 | +2.04% | 8.97 | 0.71 |
| 03/04 | 1,807 | 1,807 | 1,760 | 1,794 | -0.88% | 5,800 | 70億5939万 | +1.82% | 8.93 | 0.71 |
| 03/03 | 1,838 | 1,838 | 1,810 | 1,810 | -1.58% | 3,300 | 71億2235万 | +2.9% | 9.01 | 0.72 |
| 03/02 | 1,833 | 1,847 | 1,830 | 1,839 | +0.22% | 4,000 | 72億3646万 | +4.79% | 9.15 | 0.73 |
| 02/27 | 1,848 | 1,848 | 1,835 | 1,835 | -0.76% | 2,300 | 72億2072万 | +4.86% | 9.13 | 0.73 |
| 02/26 | 1,829 | 1,849 | 1,819 | 1,849 | +1.32% | 3,200 | 72億7581万 | +5.9% | 9.2 | 0.73 |
| 02/25 | 1,824 | 1,828 | 1,818 | 1,825 | +0.5% | 2,000 | 71億8137万 | +4.76% | 9.08 | 0.72 |
| 02/24 | 1,825 | 1,825 | 1,815 | 1,816 | -0.49% | 1,800 | 71億4596万 | +4.49% | 9.04 | 0.72 |
| 02/20 | 1,795 | 1,828 | 1,794 | 1,825 | +2.07% | 5,100 | 71億8137万 | +5.19% | 9.08 | 0.72 |
| 02/19 | 1,770 | 1,788 | 1,770 | 1,788 | +1.13% | 2,600 | 70億3578万 | +3.23% | 8.9 | 0.71 |
| 02/18 | 1,752 | 1,768 | 1,752 | 1,768 | +1.03% | 2,800 | 69億5708万 | +2.26% | 8.8 | 0.7 |
| 02/17 | 1,740 | 1,750 | 1,740 | 1,750 | +0.63% | 2,400 | 68億8625万 | +1.33% | 8.71 | 0.69 |
| 02/16 | 1,746 | 1,746 | 1,736 | 1,739 | -0.4% | 4,400 | 68億4296万 | +0.75% | 8.65 | 0.69 |
| 02/13 | 1,755 | 1,759 | 1,739 | 1,746 | -0.34% | 3,700 | 68億7051万 | +1.22% | 8.69 | 0.69 |
| 02/12 | 1,746 | 1,754 | 1,744 | 1,752 | +0.92% | 6,800 | 68億9412万 | +1.68% | 8.72 | 0.69 |
| 02/10 | 1,736 | 1,739 | 1,735 | 1,736 | 0% | 1,200 | 68億3116万 | +0.81% | 8.64 | 0.69 |
| 02/09 | 1,733 | 1,738 | 1,730 | 1,736 | +0.17% | 2,300 | 68億3116万 | +0.87% | 8.64 | 0.69 |
| 02/06 | 1,733 | 1,736 | 1,733 | 1,733 | -0.17% | 900 | 68億1935万 | +0.76% | 8.62 | 0.69 |
| 02/05 | 1,735 | 1,740 | 1,725 | 1,736 | +0.06% | 1,500 | 68億3116万 | +0.99% | 8.64 | 0.69 |
| 02/04 | 1,725 | 1,735 | 1,721 | 1,735 | +0.7% | 1,300 | 68億2722万 | +1.05% | 8.63 | 0.69 |
| 02/03 | 1,708 | 1,723 | 1,708 | 1,723 | +0.88% | 2,000 | 67億8000万 | +0.47% | 8.57 | 0.68 |
| 02/02 | 1,705 | 1,714 | 1,705 | 1,708 | +0.18% | 1,200 | 67億2098万 | -0.29% | 8.5 | 0.68 |
| 01/30 | 1,707 | 1,707 | 1,705 | 1,705 | -0.12% | 1,100 | 67億917万 | -0.41% | 8.48 | 0.68 |
| 01/29 | 1,699 | 1,707 | 1,699 | 1,707 | +0.47% | 1,800 | 67億1704万 | -0.23% | 8.49 | 0.68 |
| 01/28 | 1,704 | 1,705 | 1,697 | 1,699 | -0.23% | 3,300 | 66億8556万 | -0.64% | 8.45 | 0.67 |
| 01/27 | 1,705 | 1,705 | 1,700 | 1,703 | 0% | 2,500 | 67億130万 | -0.35% | 8.47 | 0.68 |
| 01/26 | 1,734 | 1,735 | 1,702 | 1,703 | -0.7% | 4,700 | 67億130万 | -0.23% | 8.47 | 0.68 |
| 01/23 | 1,728 | 1,729 | 1,715 | 1,715 | -0.69% | 2,500 | 67億4852万 | +0.53% | 8.53 | 0.68 |
| 01/22 | 1,734 | 1,737 | 1,727 | 1,727 | -0.35% | 2,900 | 67億9574万 | +1.35% | 8.59 | 0.68 |
| 01/21 | 1,740 | 1,740 | 1,730 | 1,733 | -0.35% | 2,900 | 68億1935万 | +1.82% | 8.62 | 0.69 |
| 01/20 | 1,740 | 1,743 | 1,739 | 1,739 | -0.06% | 2,100 | 68億4296万 | +2.35% | 8.65 | 0.69 |
| 01/19 | 1,739 | 1,742 | 1,735 | 1,740 | +0.23% | 3,200 | 68億4690万 | +2.59% | 8.66 | 0.69 |
| 01/16 | 1,732 | 1,736 | 1,729 | 1,736 | +0.23% | 1,700 | 68億3116万 | +2.54% | 8.64 | 0.69 |
| 01/15 | 1,720 | 1,733 | 1,720 | 1,732 | +0.7% | 3,600 | 68億1542万 | +2.49% | 8.62 | 0.69 |
| 01/14 | 1,721 | 1,723 | 1,718 | 1,720 | -0.06% | 1,100 | 67億6820万 | +1.9% | 8.56 | 0.68 |
| 01/13 | 1,720 | 1,721 | 1,713 | 1,721 | +0.12% | 3,400 | 67億7213万 | +2.08% | 8.56 | 0.68 |
| 01/09 | 1,719 | 1,720 | 1,711 | 1,719 | +0.06% | 1,800 | 67億6426万 | +2.08% | 8.55 | 0.68 |
| 01/08 | 1,707 | 1,718 | 1,707 | 1,718 | +0.64% | 2,000 | 67億6033万 | +2.14% | 8.55 | 0.68 |
| 01/07 | 1,711 | 1,711 | 1,707 | 1,707 | -0.23% | 1,400 | 67億1704万 | +1.55% | 8.49 | 0.68 |
| 01/06 | 1,710 | 1,715 | 1,710 | 1,711 | -0.06% | 1,200 | 67億3278万 | +1.85% | 8.51 | 0.68 |
| 01/05 | 1,725 | 1,725 | 1,707 | 1,712 | -1.04% | 1,600 | 67億3672万 | +1.97% | 8.52 | 0.68 |
| 2025 | ||||||||||
| 12/30 | 1,697 | 1,740 | 1,697 | 1,730 | +2.13% | 4,000 | 68億755万 | +3.1% | 8.61 | 0.72 |
| 12/29 | 1,688 | 1,694 | 1,687 | 1,694 | +0.41% | 2,400 | 66億6589万 | +1.07% | 8.43 | 0.7 |
| 12/26 | 1,686 | 1,688 | 1,686 | 1,687 | +0.18% | 5,700 | 66億3834万 | +0.72% | 8.39 | 0.7 |
| 12/25 | 1,681 | 1,688 | 1,681 | 1,684 | +0.06% | 5,700 | 66億2654万 | +0.54% | 8.38 | 0.7 |
| 12/24 | 1,671 | 1,683 | 1,671 | 1,683 | +0.42% | 6,400 | 66億2260万 | +0.54% | 8.37 | 0.7 |
| 12/23 | 1,679 | 1,680 | 1,675 | 1,676 | +0.24% | 3,900 | 65億9506万 | +0.18% | 8.34 | 0.7 |
| 12/22 | 1,676 | 1,680 | 1,670 | 1,672 | -0.42% | 4,300 | 65億7932万 | -0.06% | 8.32 | 0.7 |
| 12/19 | 1,674 | 1,679 | 1,670 | 1,679 | +0.3% | 3,500 | 66億686万 | +0.42% | 8.35 | 0.7 |
| 12/18 | 1,668 | 1,674 | 1,665 | 1,674 | +0.24% | 3,900 | 65億8719万 | +0.12% | 8.33 | 0.7 |
| 12/17 | 1,670 | 1,670 | 1,666 | 1,670 | +0.06% | 2,500 | 65億7145万 | -0.06% | 8.31 | 0.69 |
| 12/16 | 1,670 | 1,670 | 1,662 | 1,669 | 0% | 3,000 | 65億6751万 | -0.12% | 8.3 | 0.69 |
| 12/15 | 1,665 | 1,669 | 1,663 | 1,669 | +0.24% | 5,100 | 65億6751万 | -0.06% | 8.3 | 0.69 |
| 12/12 | 1,667 | 1,668 | 1,665 | 1,665 | -0.06% | 3,400 | 65億5177万 | -0.3% | 8.28 | 0.69 |
| 12/11 | 1,667 | 1,669 | 1,666 | 1,666 | 0% | 1,700 | 65億5571万 | -0.24% | 8.29 | 0.69 |
| 12/10 | 1,665 | 1,669 | 1,665 | 1,666 | 0% | 1,400 | 65億5571万 | -0.24% | 8.29 | 0.69 |
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 | 2,850 4/2 | 2,055 3/27 | 41,300 3/25 | - | - | +7.19% 1/21 | -12.98% 2/29 |
| 2009年 3月期 | 2,430 3/23 | 1,990 10/10 | 98,100 3/25 | - | - | +5.02% 9/12 | -12.51% 10/8 |
| 2010年 3月期 | 2,560 3/26 | 2,230 5/1 4/30 他3件 | 31,200 9/24 | - | - | +3.04% 6/11 | -3.54% 10/7 |
| 2011年 3月期 | 2,633 3/10 | 2,190 3/15 | 46,700 5/28 | 103億6085万 | 86億1765万 | +3.52% 12/8 | -9.48% 3/15 |
| 2012年 3月期 | 2,730 3/27 | 2,390 4/6 | 9,400 3/28 | 107億4255万 | 94億465万 | +2.9% 5/23 | -3.15% 3/29 |
| 2013年 3月期 | 3,150 3/26 3/25 他2件 | 2,600 5/22 5/21 他2件 | 14,500 3/27 | 123億9525万 | 102億3100万 | +7.1% 1/21 | -7.41% 4/2 |
| 2014年 3月期 | 3,400 3/26 | 2,800 4/2 | 17,400 9/25 | 133億7900万 | 110億1800万 | +6.59% 1/20 | -2.89% 4/1 |
| 2015年 3月期 | 4,295 3/26 | 3,235 4/2 | 13,900 9/26 | 169億82万 | 127億2972万 | +5.47% 7/9 | -4% 4/2 |
| 2016年 3月期 | 4,500 8/6 8/3 | 3,135 3/29 | 66,900 3/15 | 177億750万 | 123億3622万 | +3.87% 6/12 | -21.11% 3/18 |
| 2017年 3月期 | 4,400 3/7 2/13 | 3,050 11/9 | 69,300 2/14 | 173億1400万 | 120億175万 | +14.28% 5/17 | -11.02% 6/24 |
| 2018年 3月期 | 8,500 3/13 | 3,660 8/9 | 113,500 2/15 | 334億4750万 | 144億210万 | +25.04% 3/6 | -15.37% 2/7 |
| 2019年 3月期 | 12,900 6/13 | 6,200 12/25 | 123,000 8/13 | 507億6150万 | 243億9700万 | +20.01% 5/25 | -25.78% 12/25 |
| 2020年 3月期 | 9,390 7/2 | 3,990 3/24 | 90,200 5/13 | 369億4965万 | 157億65万 | +23.02% 5/13 | -30.91% 2/28 |
| 2021年 3月期 | 5,100 6/26 | 3,905 7/30 | 40,200 9/28 | 200億6850万 | 153億6617万 | +12.77% 5/12 | -15.07% 7/30 |
| 2022年 3月期 | 4,730 4/19 | 2,100 3/11 | 58,400 9/29 | 186億1255万 | 82億6350万 | +4.23% 9/6 | -12.43% 10/6 |
| 2023年 3月期 | 2,613 8/30 | 2,020 4/27 | 27,300 5/6 | 102億8215万 | 79億4870万 | +12.02% 6/13 | -5.11% 2/16 |
| 2024年 3月期 | 2,500 8/10 | 2,053 3/28 | 23,100 2/13 | 98億3750万 | 80億7855万 | +4.28% 3/27 | -5.55% 12/27 |
| 2025年 3月期 | 2,107 5/29 | 1,500 12/24 | 22,400 12/25 | 82億9104万 | 59億250万 | +7.61% 2/17 | -14.28% 4/7 |
| 2026年 3月期 | 1,870 4/7 | 1,520 4/7 | 62,300 4/7 | 73億5845万 | 59億8120万 | +5.88% 2/26 | -5.73% 3/31 |
| 最新 | 1,696 2026/5/13 | 1,900 | 66億7376万 | -0.99% 1,713 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- 15%（1.15倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- -40%（0.6倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/05/13 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
1,500円（2024/12/24） - 13%（1.13倍）
1,696円（5/13）
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。
