- 4925
- 2026/09/15
- 時価
- 68億円
- PER 予
- 13.96倍
- 2010年以降
- 赤字-1235.29倍
（2010-2026年） - PBR
- 0.7倍
- 2010年以降
- 0.6-4.25倍
（2010-2026年） - 配当 予
- 2.31%
- ROE 予
- 5.03%
- ROA 予
- 4.03%
- 資料
- Link
- CSV,JSON
ハーバー研究所（4925）の株価チャート
株価
9/15
- 前日 (9/14)
- 1,735
- 始値
- 1,735
- 高値
- 1,735
- 安値
- 1,728
- 終値 ±0%
- 1,735
- 出来高 -50%
- 500
乖離率
- 株価（5日）
移動平均値 - +0.17%
1,732 - 株価（25日）
移動平均値 - +0.17%
1,732 - 出来高（5日）
移動平均値 - -73.4%
1,880
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 1,735 | 1,735 | 1,728 | 1,735 | 0% | 500 | - | +0.17% | - | - |
| 09/14 | 1,737 | 1,737 | 1,725 | 1,735 | +0.58% | 1,000 | - | +0.12% | - | - |
| 09/11 | 1,722 | 1,735 | 1,722 | 1,725 | -0.17% | 900 | - | -0.52% | - | - |
| 09/10 | 1,736 | 1,736 | 1,720 | 1,728 | -0.63% | 2,800 | - | -0.4% | - | - |
| 09/09 | 1,749 | 1,760 | 1,739 | 1,739 | -0.29% | 4,200 | - | +0.17% | - | - |
| 09/08 | 1,740 | 1,744 | 1,739 | 1,744 | +0.29% | 1,300 | - | +0.4% | - | - |
| 09/07 | 1,737 | 1,739 | 1,736 | 1,739 | 0% | 2,000 | - | +0.12% | - | - |
| 09/04 | 1,735 | 1,740 | 1,735 | 1,739 | +0.06% | 1,100 | - | +0.06% | - | - |
| 09/03 | 1,734 | 1,738 | 1,734 | 1,738 | +0.23% | 700 | - | -0.06% | - | - |
| 09/02 | 1,737 | 1,737 | 1,731 | 1,734 | +0.17% | 700 | - | -0.29% | - | - |
| 09/01 | 1,739 | 1,739 | 1,731 | 1,731 | -0.12% | 1,300 | - | -0.52% | - | - |
| 08/31 | 1,731 | 1,741 | 1,728 | 1,733 | +0.35% | 2,400 | - | -0.4% | - | - |
| 08/28 | 1,726 | 1,727 | 1,722 | 1,727 | 0% | 1,800 | - | -0.75% | - | - |
| 08/27 | 1,725 | 1,728 | 1,717 | 1,727 | +0.12% | 2,600 | - | -0.75% | - | - |
| 08/26 | 1,718 | 1,725 | 1,718 | 1,725 | +0.47% | 1,200 | - | -0.92% | - | - |
| 08/25 | 1,720 | 1,721 | 1,717 | 1,717 | +0.06% | 900 | - | -1.38% | - | - |
| 08/24 | 1,717 | 1,727 | 1,716 | 1,716 | -0.06% | 1,300 | - | -1.49% | - | - |
| 08/21 | 1,723 | 1,723 | 1,717 | 1,717 | -0.23% | 1,800 | - | -1.49% | - | - |
| 08/20 | 1,720 | 1,725 | 1,720 | 1,721 | 0% | 500 | - | -1.38% | - | - |
| 08/19 | 1,729 | 1,729 | 1,715 | 1,721 | -0.23% | 1,200 | - | -1.43% | - | - |
| 08/18 | 1,730 | 1,730 | 1,725 | 1,725 | -0.29% | 1,300 | - | -1.26% | - | - |
| 08/17 | 1,750 | 1,750 | 1,714 | 1,730 | -1.26% | 5,300 | - | -1.03% | - | - |
| 08/14 | 1,757 | 1,757 | 1,752 | 1,752 | -0.11% | 1,200 | - | +0.23% | - | - |
| 08/13 | 1,757 | 1,757 | 1,753 | 1,754 | -0.06% | 1,000 | - | +0.4% | - | - |
| 08/12 | 1,756 | 1,756 | 1,754 | 1,755 | -0.06% | 800 | - | +0.52% | - | - |
| 08/10 | 1,752 | 1,757 | 1,741 | 1,756 | -0.11% | 2,400 | - | +0.63% | - | - |
| 08/07 | 1,750 | 1,758 | 1,750 | 1,758 | +0.23% | 2,200 | - | +0.86% | - | - |
| 08/06 | 1,750 | 1,759 | 1,750 | 1,754 | +0.11% | 400 | - | +0.75% | - | - |
| 08/05 | 1,752 | 1,756 | 1,750 | 1,752 | -0.17% | 900 | - | +0.75% | - | - |
| 08/04 | 1,777 | 1,777 | 1,745 | 1,755 | -0.28% | 1,100 | - | +1.04% | - | - |
| 08/03 | 1,765 | 1,765 | 1,741 | 1,760 | 0% | 1,600 | - | +1.38% | - | - |
| 07/31 | 1,751 | 1,760 | 1,745 | 1,760 | +0.46% | 1,600 | - | +1.56% | - | - |
| 07/30 | 1,740 | 1,752 | 1,740 | 1,752 | +0.23% | 300 | - | +1.21% | - | - |
| 07/29 | 1,748 | 1,749 | 1,740 | 1,748 | 0% | 800 | - | +1.04% | - | - |
| 07/28 | 1,750 | 1,750 | 1,748 | 1,748 | +0.34% | 700 | - | +1.16% | - | - |
| 07/27 | 1,744 | 1,749 | 1,737 | 1,742 | +0.35% | 1,500 | - | +0.93% | - | - |
| 07/24 | 1,736 | 1,736 | 1,730 | 1,736 | +0.29% | 400 | - | +0.64% | - | - |
| 07/23 | 1,732 | 1,738 | 1,730 | 1,731 | -0.06% | 1,700 | - | +0.46% | - | - |
| 07/22 | 1,740 | 1,740 | 1,732 | 1,732 | -0.06% | 800 | - | +0.58% | - | - |
| 07/21 | 1,740 | 1,748 | 1,733 | 1,733 | -0.4% | 1,200 | - | +0.7% | - | - |
| 07/17 | 1,754 | 1,755 | 1,740 | 1,740 | -0.8% | 2,500 | - | +1.1% | - | - |
| 07/16 | 1,749 | 1,754 | 1,749 | 1,754 | +0.11% | 300 | - | +2.04% | - | - |
| 07/15 | 1,748 | 1,755 | 1,748 | 1,752 | +0.11% | 400 | - | +2.04% | - | - |
| 07/14 | 1,750 | 1,755 | 1,750 | 1,750 | +0.06% | 1,200 | - | +2.04% | - | - |
| 07/13 | 1,749 | 1,750 | 1,743 | 1,749 | +0.52% | 500 | - | +2.1% | - | - |
| 07/10 | 1,744 | 1,745 | 1,740 | 1,740 | -0.17% | 1,000 | - | +1.69% | - | - |
| 07/09 | 1,742 | 1,745 | 1,740 | 1,743 | +0.64% | 1,200 | - | +1.93% | - | - |
| 07/08 | 1,733 | 1,739 | 1,732 | 1,732 | +0.17% | 2,400 | - | +1.41% | - | - |
| 07/07 | 1,714 | 1,729 | 1,714 | 1,729 | +0.88% | 4,900 | - | +1.29% | - | - |
| 07/06 | 1,713 | 1,714 | 1,712 | 1,714 | +0.18% | 900 | - | +0.47% | - | - |
| 07/03 | 1,710 | 1,714 | 1,710 | 1,711 | +0.12% | 1,100 | - | +0.29% | - | - |
| 07/02 | 1,714 | 1,715 | 1,708 | 1,709 | +0.12% | 800 | - | +0.18% | - | - |
| 07/01 | 1,706 | 1,712 | 1,706 | 1,707 | 0% | 1,100 | - | +0.06% | - | - |
| 06/30 | 1,712 | 1,712 | 1,707 | 1,707 | -0.18% | 900 | - | +0.06% | - | - |
| 06/29 | 1,710 | 1,711 | 1,710 | 1,710 | +0.23% | 1,100 | - | +0.29% | - | - |
| 06/26 | 1,706 | 1,706 | 1,706 | 1,706 | 0% | 1,100 | - | +0.06% | - | - |
| 06/25 | 1,706 | 1,708 | 1,706 | 1,706 | -0.18% | 1,800 | - | +0.06% | - | - |
| 06/24 | 1,707 | 1,709 | 1,707 | 1,709 | +0.18% | 600 | - | +0.29% | - | - |
| 06/23 | 1,706 | 1,710 | 1,706 | 1,706 | +0.12% | 1,300 | - | +0.12% | - | - |
| 06/22 | 1,709 | 1,709 | 1,702 | 1,704 | -0.06% | 900 | - | +0.06% | - | - |
| 06/19 | 1,705 | 1,708 | 1,705 | 1,705 | -0.06% | 1,300 | - | +0.12% | - | - |
| 06/18 | 1,706 | 1,706 | 1,705 | 1,706 | 0% | 400 | - | +0.24% | - | - |
| 06/17 | 1,706 | 1,706 | 1,706 | 1,706 | -0.12% | 400 | - | +0.24% | - | - |
| 06/16 | 1,710 | 1,710 | 1,702 | 1,708 | -0.12% | 700 | - | +0.35% | - | - |
| 06/15 | 1,705 | 1,710 | 1,705 | 1,710 | +0.41% | 1,300 | - | +0.53% | - | - |
| 06/12 | 1,701 | 1,703 | 1,700 | 1,703 | 0% | 1,000 | - | +0.18% | - | - |
| 06/11 | 1,703 | 1,704 | 1,703 | 1,703 | -0.12% | 600 | - | +0.18% | - | - |
| 06/10 | 1,702 | 1,705 | 1,702 | 1,705 | +0.06% | 400 | - | +0.29% | - | - |
| 06/09 | 1,700 | 1,704 | 1,700 | 1,704 | +0.24% | 500 | - | +0.24% | - | - |
| 06/08 | 1,700 | 1,705 | 1,700 | 1,700 | -0.41% | 600 | - | 0% | - | - |
| 06/05 | 1,700 | 1,707 | 1,700 | 1,707 | +0.35% | 1,300 | - | +0.41% | - | - |
| 06/04 | 1,700 | 1,708 | 1,700 | 1,701 | -0.29% | 1,500 | - | +0.12% | - | - |
| 06/03 | 1,702 | 1,709 | 1,701 | 1,706 | -0.12% | 1,100 | - | +0.35% | - | - |
| 06/02 | 1,701 | 1,708 | 1,701 | 1,708 | +0.18% | 500 | - | +0.47% | - | - |
| 06/01 | 1,706 | 1,706 | 1,701 | 1,705 | -0.06% | 900 | - | +0.29% | - | - |
| 05/29 | 1,699 | 1,708 | 1,698 | 1,706 | +0.12% | 2,000 | - | +0.35% | - | - |
| 05/28 | 1,708 | 1,708 | 1,700 | 1,704 | -0.23% | 1,100 | - | +0.18% | - | - |
| 05/27 | 1,700 | 1,708 | 1,699 | 1,708 | +0.47% | 1,500 | - | +0.35% | - | - |
| 05/26 | 1,700 | 1,710 | 1,700 | 1,700 | +0.12% | 1,200 | - | -0.18% | - | - |
| 05/25 | 1,699 | 1,700 | 1,698 | 1,698 | +0.06% | 900 | - | -0.35% | - | - |
| 05/22 | 1,696 | 1,699 | 1,696 | 1,697 | +0.06% | 600 | - | -0.47% | - | - |
| 05/21 | 1,697 | 1,698 | 1,696 | 1,696 | +0.06% | 500 | - | -0.59% | - | - |
| 05/20 | 1,700 | 1,700 | 1,695 | 1,695 | -0.24% | 1,200 | - | -0.7% | - | - |
| 05/19 | 1,697 | 1,699 | 1,694 | 1,699 | +0.12% | 500 | - | -0.59% | - | - |
| 05/18 | 1,688 | 1,697 | 1,688 | 1,697 | +0.59% | 700 | - | -0.76% | - | - |
| 05/15 | 1,700 | 1,700 | 1,687 | 1,687 | -0.76% | 2,100 | - | -1.4% | - | - |
| 05/14 | 1,699 | 1,700 | 1,694 | 1,700 | +0.24% | 1,300 | - | -0.7% | - | - |
| 05/13 | 1,684 | 1,696 | 1,684 | 1,696 | +0.47% | 1,900 | - | -0.99% | - | - |
| 05/12 | 1,690 | 1,694 | 1,686 | 1,688 | -0.53% | 2,900 | - | -1.52% | - | - |
| 05/11 | 1,699 | 1,721 | 1,688 | 1,697 | -0.12% | 7,600 | - | -1.11% | - | - |
| 05/08 | 1,700 | 1,707 | 1,698 | 1,699 | -0.12% | 900 | - | -0.99% | - | - |
| 05/07 | 1,700 | 1,710 | 1,700 | 1,701 | +0.06% | 2,000 | - | -0.87% | - | - |
| 05/01 | 1,700 | 1,709 | 1,700 | 1,700 | 0% | 700 | - | -1.16% | - | - |
| 04/30 | 1,701 | 1,705 | 1,696 | 1,700 | +0.24% | 1,200 | - | -1.45% | - | - |
| 04/28 | 1,702 | 1,704 | 1,695 | 1,696 | -0.35% | 3,200 | - | -1.91% | - | - |
| 04/27 | 1,705 | 1,710 | 1,702 | 1,702 | -0.18% | 1,300 | - | -1.79% | - | - |
| 04/24 | 1,705 | 1,708 | 1,701 | 1,705 | -0.23% | 800 | - | -1.84% | - | - |
| 04/23 | 1,709 | 1,710 | 1,700 | 1,709 | -0.06% | 2,900 | - | -1.84% | - | - |
| 04/22 | 1,714 | 1,721 | 1,710 | 1,710 | -0.52% | 1,400 | - | -1.95% | - | - |
| 04/21 | 1,720 | 1,726 | 1,718 | 1,719 | -0.06% | 700 | - | -1.66% | - | - |
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 | 1,735 2026/9/15 | 500 | 68億2722万 | +0.17% 1,732 | |||
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）
- 2026/09/15 vs 2025/12/30
- 0%（1倍）
- 過去安値
1,500円（2024/12/24） - 16%（1.16倍）
1,735円（9/15）
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。
