- 5262
- 2026/09/28
- 時価
- 665億円
- PER 予
- 16.99倍
- 2010年以降
- 4.01-37.14倍
（2010-2026年） - PBR
- 1.07倍
- 2010年以降
- 0.32-2.62倍
（2010-2026年） - 配当 予
- 2.29%
- ROE 予
- 6.3%
- ROA 予
- 4.88%
- 資料
- Link
- CSV,JSON
日本ヒューム（5262）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,128
- 始値
- 1,143
- 高値
- 1,148
- 安値
- 1,127
- 終値 +0.53%
- 1,134
- 出来高 +55.11%
- 215,600
乖離率
- 株価（5日）
移動平均値 - +0.62%
1,127 - 株価（25日）
移動平均値 - -0.61%
1,141 - 出来高（5日）
移動平均値 - +20%
179,660
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,143 | 1,148 | 1,127 | 1,134 | +0.53% | 215,600 | - | -0.61% | - | - |
| 09/25 | 1,120 | 1,133 | 1,120 | 1,128 | +0.8% | 139,000 | - | -1.14% | - | - |
| 09/24 | 1,123 | 1,131 | 1,117 | 1,119 | -0.09% | 183,100 | - | -1.93% | - | - |
| 09/18 | 1,134 | 1,139 | 1,120 | 1,120 | -1.23% | 170,300 | - | -1.84% | - | - |
| 09/17 | 1,141 | 1,150 | 1,128 | 1,134 | 0% | 190,300 | - | -0.79% | - | - |
| 09/16 | 1,155 | 1,159 | 1,134 | 1,134 | -1.48% | 192,400 | - | -0.87% | - | - |
| 09/15 | 1,147 | 1,157 | 1,138 | 1,151 | +0.61% | 201,900 | - | +0.7% | - | - |
| 09/14 | 1,143 | 1,155 | 1,129 | 1,144 | +0.44% | 204,600 | - | +0.18% | - | - |
| 09/11 | 1,129 | 1,147 | 1,125 | 1,139 | +0.18% | 206,200 | - | 0% | - | - |
| 09/10 | 1,151 | 1,157 | 1,131 | 1,137 | -1.64% | 233,800 | - | +0.18% | - | - |
| 09/09 | 1,138 | 1,168 | 1,134 | 1,156 | +0.96% | 261,600 | - | +2.12% | - | - |
| 09/08 | 1,163 | 1,164 | 1,145 | 1,145 | -1.55% | 173,400 | - | +1.6% | - | - |
| 09/07 | 1,140 | 1,171 | 1,139 | 1,163 | +3.19% | 347,700 | - | +3.56% | - | - |
| 09/04 | 1,126 | 1,132 | 1,120 | 1,127 | +0.63% | 125,300 | - | +0.71% | - | - |
| 09/03 | 1,128 | 1,136 | 1,118 | 1,120 | -0.44% | 183,400 | - | +0.45% | - | - |
| 09/02 | 1,149 | 1,149 | 1,122 | 1,125 | -3.02% | 197,000 | - | +1.17% | - | - |
| 09/01 | 1,156 | 1,174 | 1,155 | 1,160 | -0.09% | 163,900 | - | +4.6% | - | - |
| 08/31 | 1,157 | 1,169 | 1,139 | 1,161 | +0.52% | 170,700 | - | +5.07% | - | - |
| 08/28 | 1,159 | 1,166 | 1,151 | 1,155 | -0.86% | 145,800 | - | +5% | - | - |
| 08/27 | 1,151 | 1,165 | 1,142 | 1,165 | +1.75% | 221,300 | - | +6.39% | - | - |
| 08/26 | 1,144 | 1,161 | 1,143 | 1,145 | +0.17% | 130,900 | - | +5.14% | - | - |
| 08/25 | 1,139 | 1,145 | 1,132 | 1,143 | +1.06% | 122,000 | - | +5.44% | - | - |
| 08/24 | 1,151 | 1,171 | 1,130 | 1,131 | -0.96% | 250,800 | - | +4.92% | - | - |
| 08/21 | 1,138 | 1,148 | 1,128 | 1,142 | -0.61% | 148,500 | - | +6.33% | - | - |
| 08/20 | 1,127 | 1,150 | 1,117 | 1,149 | +2.22% | 196,100 | - | +7.48% | - | - |
| 08/19 | 1,136 | 1,151 | 1,116 | 1,124 | -1.58% | 305,400 | - | +5.54% | - | - |
| 08/18 | 1,121 | 1,158 | 1,109 | 1,142 | +1.51% | 350,100 | - | +7.63% | - | - |
| 08/17 | 1,147 | 1,163 | 1,123 | 1,125 | -1.83% | 292,700 | - | +6.43% | - | - |
| 08/14 | 1,175 | 1,177 | 1,141 | 1,146 | -1.46% | 347,500 | - | +8.83% | - | - |
| 08/13 | 1,130 | 1,164 | 1,120 | 1,163 | +3.29% | 395,000 | - | +10.87% | - | - |
| 08/12 | 1,120 | 1,146 | 1,116 | 1,126 | +0.9% | 339,500 | - | +7.75% | - | - |
| 08/10 | 1,079 | 1,120 | 1,079 | 1,116 | +4.99% | 505,100 | - | +7.1% | - | - |
| 08/07 | 1,066 | 1,069 | 1,036 | 1,063 | +0.85% | 393,300 | - | +2.21% | - | - |
| 08/06 | 1,062 | 1,071 | 1,046 | 1,054 | -0.19% | 218,000 | - | +1.35% | - | - |
| 08/05 | 1,038 | 1,063 | 1,037 | 1,056 | +1.44% | 147,800 | - | +1.64% | - | - |
| 08/04 | 1,045 | 1,048 | 1,036 | 1,041 | +0.1% | 139,100 | - | +0.19% | - | - |
| 08/03 | 1,036 | 1,045 | 1,019 | 1,040 | -0.38% | 201,300 | - | 0% | - | - |
| 07/31 | 1,054 | 1,056 | 1,037 | 1,044 | -0.19% | 139,300 | - | +0.48% | - | - |
| 07/30 | 1,041 | 1,049 | 1,033 | 1,046 | +0.87% | 170,400 | - | +0.77% | - | - |
| 07/29 | 1,090 | 1,092 | 1,030 | 1,037 | -1.14% | 331,300 | - | +0.1% | - | - |
| 07/28 | 1,071 | 1,074 | 1,041 | 1,049 | -2.33% | 147,000 | - | +1.35% | - | - |
| 07/27 | 1,033 | 1,077 | 1,030 | 1,074 | +4.78% | 302,200 | - | +3.87% | - | - |
| 07/24 | 1,015 | 1,030 | 1,010 | 1,025 | +0.2% | 107,300 | - | -0.68% | - | - |
| 07/23 | 1,013 | 1,032 | 1,013 | 1,023 | +0.49% | 108,000 | - | -0.97% | - | - |
| 07/22 | 1,014 | 1,026 | 1,006 | 1,018 | +0.3% | 181,500 | - | -1.55% | - | - |
| 07/21 | 1,010 | 1,022 | 1,010 | 1,015 | +1.1% | 199,000 | - | -1.84% | - | - |
| 07/17 | 1,015 | 1,020 | 988 | 1,004 | -1.47% | 400,800 | - | -3% | - | - |
| 07/16 | 1,024 | 1,046 | 1,018 | 1,019 | -1.26% | 237,800 | - | -1.64% | - | - |
| 07/15 | 1,032 | 1,040 | 1,021 | 1,032 | +0.1% | 138,700 | - | -0.39% | - | - |
| 07/14 | 1,031 | 1,040 | 1,024 | 1,031 | -0.19% | 137,500 | - | -0.67% | - | - |
| 07/13 | 1,043 | 1,053 | 1,031 | 1,033 | -0.29% | 171,900 | - | -0.67% | - | - |
| 07/10 | 1,036 | 1,049 | 1,035 | 1,036 | -0.1% | 127,400 | - | -0.38% | - | - |
| 07/09 | 1,038 | 1,044 | 1,028 | 1,037 | -0.29% | 127,000 | - | -0.29% | - | - |
| 07/08 | 1,057 | 1,060 | 1,040 | 1,040 | -1.42% | 193,900 | - | +0.19% | - | - |
| 07/07 | 1,089 | 1,098 | 1,050 | 1,055 | -1.4% | 221,700 | - | +1.74% | - | - |
| 07/06 | 1,070 | 1,084 | 1,070 | 1,070 | +0.19% | 147,100 | - | +3.38% | - | - |
| 07/03 | 1,050 | 1,068 | 1,040 | 1,068 | +2.3% | 201,400 | - | +3.29% | - | - |
| 07/02 | 1,046 | 1,072 | 1,041 | 1,044 | +0.29% | 173,900 | - | +1.06% | - | - |
| 07/01 | 1,057 | 1,065 | 1,038 | 1,041 | -1.51% | 101,800 | - | +0.87% | - | - |
| 06/30 | 1,071 | 1,077 | 1,052 | 1,057 | -0.94% | 240,500 | - | +2.42% | - | - |
| 06/29 | 1,028 | 1,067 | 1,028 | 1,067 | +5.33% | 275,100 | - | +3.39% | - | - |
| 06/26 | 1,011 | 1,023 | 1,010 | 1,013 | +0.3% | 151,300 | - | -1.84% | - | - |
| 06/25 | 1,029 | 1,030 | 1,010 | 1,010 | +0.1% | 185,500 | - | -2.42% | - | - |
| 06/24 | 1,016 | 1,021 | 1,009 | 1,009 | -0.1% | 174,900 | - | -2.79% | - | - |
| 06/23 | 1,024 | 1,028 | 1,010 | 1,010 | -1.94% | 161,100 | - | -2.88% | - | - |
| 06/22 | 1,015 | 1,034 | 1,012 | 1,030 | +0.49% | 171,300 | - | -1.34% | - | - |
| 06/19 | 1,030 | 1,038 | 1,016 | 1,025 | -0.77% | 154,300 | - | -2.1% | - | - |
| 06/18 | 1,048 | 1,063 | 1,033 | 1,033 | -2.36% | 176,900 | - | -1.81% | - | - |
| 06/17 | 1,018 | 1,078 | 1,018 | 1,058 | +4.44% | 282,200 | - | +0.28% | - | - |
| 06/16 | 1,035 | 1,037 | 1,010 | 1,013 | -2.6% | 162,300 | - | -4.25% | - | - |
| 06/15 | 1,035 | 1,044 | 1,027 | 1,040 | +1.46% | 132,100 | - | -2.26% | - | - |
| 06/12 | 1,045 | 1,048 | 1,014 | 1,025 | +0.1% | 188,200 | - | -4.12% | - | - |
| 06/11 | 1,055 | 1,066 | 1,019 | 1,024 | -5.19% | 311,900 | - | -4.74% | - | - |
| 06/10 | 1,074 | 1,092 | 1,062 | 1,080 | +0.56% | 309,400 | - | -0.09% | - | - |
| 06/09 | 1,046 | 1,077 | 1,042 | 1,074 | +3.67% | 308,300 | - | -0.83% | - | - |
| 06/08 | 1,030 | 1,038 | 1,011 | 1,036 | -1.15% | 403,100 | - | -4.6% | - | - |
| 06/05 | 1,000 | 1,059 | 1,000 | 1,048 | +6.18% | 486,200 | - | -4.03% | - | - |
| 06/04 | 1,000 | 1,007 | 987 | 987 | -1.89% | 315,300 | - | -10.03% | - | - |
| 06/03 | 1,007 | 1,015 | 996 | 1,006 | -0.98% | 367,900 | - | -8.96% | - | - |
| 06/02 | 1,021 | 1,023 | 996 | 1,016 | -1.36% | 311,200 | - | -8.72% | - | - |
| 06/01 | 1,038 | 1,041 | 1,021 | 1,030 | -0.68% | 295,000 | - | -8.2% | - | - |
| 05/29 | 1,027 | 1,051 | 1,023 | 1,037 | +0.97% | 241,200 | - | -8.23% | - | - |
| 05/28 | 1,050 | 1,053 | 1,020 | 1,027 | -1.72% | 301,800 | - | -9.52% | - | - |
| 05/27 | 1,057 | 1,062 | 1,033 | 1,045 | -1.42% | 366,300 | - | -8.33% | - | - |
| 05/26 | 1,071 | 1,073 | 1,052 | 1,060 | -1.03% | 219,600 | - | -7.34% | - | - |
| 05/25 | 1,084 | 1,096 | 1,069 | 1,071 | -0.46% | 273,200 | - | -6.63% | - | - |
| 05/22 | 1,072 | 1,083 | 1,069 | 1,076 | -0.46% | 215,500 | - | -6.43% | - | - |
| 05/21 | 1,080 | 1,097 | 1,075 | 1,081 | +1.41% | 231,400 | - | -6.16% | - | - |
| 05/20 | 1,104 | 1,104 | 1,055 | 1,066 | -3.88% | 491,000 | - | -7.63% | - | - |
| 05/19 | 1,117 | 1,141 | 1,107 | 1,109 | -0.54% | 221,500 | - | -4.23% | - | - |
| 05/18 | 1,152 | 1,154 | 1,108 | 1,115 | -2.02% | 255,300 | - | -3.88% | - | - |
| 05/15 | 1,118 | 1,148 | 1,117 | 1,138 | +2.34% | 286,700 | - | -1.98% | - | - |
| 05/14 | 1,137 | 1,137 | 1,111 | 1,112 | -2.2% | 343,300 | - | -4.14% | - | - |
| 05/13 | 1,155 | 1,169 | 1,137 | 1,137 | -1.9% | 282,600 | - | -2.07% | - | - |
| 05/12 | 1,183 | 1,212 | 1,159 | 1,159 | -1.45% | 458,200 | - | -0.09% | - | - |
| 05/11 | 1,163 | 1,186 | 1,136 | 1,176 | +0.34% | 500,400 | - | +1.47% | - | - |
| 05/08 | 1,176 | 1,220 | 1,136 | 1,172 | +0.95% | 873,600 | - | +1.47% | - | - |
| 05/07 | 1,159 | 1,175 | 1,158 | 1,161 | +1.49% | 225,100 | - | +0.69% | - | - |
| 05/01 | 1,145 | 1,152 | 1,132 | 1,144 | -0.44% | 199,400 | - | -0.87% | - | - |
| 04/30 | 1,191 | 1,191 | 1,142 | 1,149 | -3.45% | 272,300 | - | -0.43% | - | - |
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 | 264 528 7/2 | 135 270 3/18 | 450,000 225,000 9/27 | - | - | +11.27% 5/29 | -17.1% 1/16 |
| 2009年 3月期 | 170 339 5/23 339 5/21 | 106 211 10/9 | 262,000 131,000 5/23 | - | - | +16.02% 12/15 | -20.12% 10/8 |
| 2010年 3月期 | 158 315 9/14 315 9/9 | 122 243 11/27 243 11/25 | 224,000 112,000 3/26 | - | - | +10.42% 3/26 | -7.79% 10/6 |
| 2011年 3月期 | 210 419 3/25 | 116 231 11/16 231 11/1 | 1,350,000 675,000 3/23 | 122億9660万 | 67億7927万 | +33.47% 3/24 | -10.45% 5/27 |
| 2012年 3月期 | 206 412 2/2 | 132 264 8/9 | 908,000 454,000 1/11 | 120億9117万 | 77億4774万 | +24.09% 1/27 | -14.3% 5/19 |
| 2013年 3月期 | 308 616 3/21 | 152 304 6/12 | 2,514,000 1,257,000 3/21 | 180億7806万 | 89億2164万 | +14.06% 3/21 | -6.64% 5/16 |
| 2014年 3月期 | 488 975 12/12 | 273 545 6/13 | 1,364,000 682,000 5/14 | 286億1381万 | 159億9438万 | +21.4% 10/1 | -11.85% 6/7 |
| 2015年 3月期 | 505 1,010 11/25 | 275 550 5/19 | 944,000 472,000 9/1 | 296億4097万 | 161億4112万 | +16.2% 6/19 | -23.51% 5/19 |
| 2016年 3月期 | 458 915 4/20 | 250 500 3/1 500 2/15 | 598,200 299,100 5/27 | 268億5296万 | 146億7375万 | +11.42% 3/22 | -18.27% 2/12 |
| 2017年 3月期 | 363 725 1/10 | 252 503 6/24 | 305,800 152,900 8/25 | 212億7693万 | 147億6179万 | +13.19% 7/29 | -10.32% 6/24 |
| 2018年 3月期 | 435 870 1/5 | 326 652 9/6 651 5/22 | 473,600 236,800 10/16 | 255億3232万 | 191億3457万 | +10.91% 10/17 | -8.14% 2/14 |
| 2019年 3月期 | 530 1,060 9/28 | 367 733 3/19 | 240,800 120,400 5/11 | 311億835万 | 215億1171万 | +11.85% 9/25 | -14.97% 12/25 |
| 2020年 3月期 | 441 882 12/23 882 12/16 他2件 | 234 467 3/13 | 393,600 196,800 3/13 | 258億8449万 | 137億528万 | +14.63% 10/2 | -28.77% 3/13 |
| 2021年 3月期 | 410 819 12/16 820 12/15 他2件 | 265 529 4/6 | 302,600 151,300 3/16 | 240億3560万 | 155億2482万 | +14.57% 5/19 | -5.55% 7/31 |
| 2022年 3月期 | 386 771 4/1 | 331 661 12/1 | 356,800 178,400 10/28 | 226億2692万 | 193億9869万 | +4.39% 3/15 | -8.31% 11/30 |
| 2023年 3月期 | 375 750 3/31 | 303 606 10/28 | 318,000 159,000 4/27 | 220億1062万 | 177億8458万 | +9.63% 4/14 | -6.93% 9/26 |
| 2024年 3月期 | 482 964 12/1 | 352 704 5/11 | 614,600 307,300 8/30 | 282億9099万 | 206億6064万 | +16.72% 9/4 | -6.37% 10/4 |
| 2025年 3月期 | 1,093 2,185 3/24 | 407 813 4/19 | 3,830,600 1,915,300 2/20 | 641億2428万 | 238億5951万 | +30.21% 2/20 | -22.78% 8/5 |
| 2026年 3月期 | 2,690 5,380 9/5 | 778 1,555 4/7 | 7,076,800 3,538,400 9/3 | 1578億8955万 | 456億3536万 | +52.03% 9/4 | -18.52% 3/9 |
| 最新 | 1,134 2026/9/28 | 215,600 | 665億6013万 | -0.61% 1,141 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 15%（1.15倍）
- 1985/12/28 vs 1984/12/27
- 159%（2.59倍）
- 1986/12/27 vs 1985/12/28
- -5%（0.95倍）
- 1987/12/26 vs 1986/12/27
- 62%（1.62倍）
- 1988/12/28 vs 1987/12/26
- 18%（1.18倍）
- 1989/12/29 vs 1988/12/28
- 46%（1.46倍）
- 1990/12/28 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/28
- 22%（1.22倍）
- 1992/12/30 vs 1991/12/30
- -37%（0.63倍）
- 1993/12/30 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- 2%（1.02倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- -43%（0.57倍）
- 2002/12/30 vs 2001/12/28
- 31%（1.31倍）
- 2003/12/30 vs 2002/12/30
- 58%（1.58倍）
- 2004/12/30 vs 2003/12/30
- 52%（1.52倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- 100%（2倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 55%（1.55倍）
- 2025/12/30 vs 2024/12/30
- 121%（2.21倍）
- 2026/09/28 vs 2025/12/30
- -25%（0.75倍）
- 過去安値
42円（2001/12/20） - 2600%（27倍）
1,134円（9/28）
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。
