- 5821
- 2026/09/29
- 時価
- 546億円
- PER 予
- 11.75倍
- 2010年以降
- 4.8-42.39倍
（2010-2026年） - PBR
- 1.09倍
- 2010年以降
- 0.27-1.64倍
（2010-2026年） - 配当 予
- 1.84%
- ROE 予
- 9.24%
- ROA 予
- 6.96%
- 資料
- Link
- CSV,JSON
平河ヒューテック（5821）の株価チャート
株価
9/29
- 前日 (9/28)
- 3,185
- 始値
- 3,160
- 高値
- 3,160
- 安値
- 3,075
- 終値 -2.67%
- 3,100
- 出来高 -8%
- 43,700
乖離率
- 株価（5日）
移動平均値 - -2.42%
3,177 - 株価（25日）
移動平均値 - -1.15%
3,136 - 出来高（5日）
移動平均値 - -14.55%
51,140
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 3,160 | 3,160 | 3,075 | 3,100 | -2.67% | 43,700 | - | -1.15% | - | - |
| 09/28 | 3,240 | 3,240 | 3,170 | 3,185 | -0.16% | 47,500 | - | +1.37% | - | - |
| 09/25 | 3,210 | 3,225 | 3,175 | 3,190 | -0.78% | 60,400 | - | +1.5% | - | - |
| 09/24 | 3,170 | 3,245 | 3,170 | 3,215 | +0.63% | 61,300 | - | +1.97% | - | - |
| 09/18 | 3,160 | 3,210 | 3,120 | 3,195 | +2.4% | 42,800 | - | +0.82% | - | - |
| 09/17 | 3,150 | 3,190 | 3,115 | 3,120 | -0.64% | 24,400 | - | -1.95% | - | - |
| 09/16 | 3,110 | 3,175 | 3,105 | 3,140 | +1.13% | 51,400 | - | -1.81% | - | - |
| 09/15 | 2,994 | 3,105 | 2,991 | 3,105 | +2.48% | 38,600 | - | -3.18% | - | - |
| 09/14 | 3,130 | 3,130 | 3,030 | 3,030 | -0.98% | 33,300 | - | -5.93% | - | - |
| 09/11 | 2,960 | 3,090 | 2,960 | 3,060 | -1.29% | 54,000 | - | -5.38% | - | - |
| 09/10 | 3,075 | 3,110 | 3,045 | 3,100 | -0.48% | 31,500 | - | -4.62% | - | - |
| 09/09 | 3,040 | 3,130 | 3,030 | 3,115 | +2.81% | 41,200 | - | -4.62% | - | - |
| 09/08 | 3,160 | 3,160 | 3,030 | 3,030 | -4.27% | 43,900 | - | -7.59% | - | - |
| 09/07 | 3,065 | 3,170 | 3,065 | 3,165 | +3.6% | 37,000 | - | -3.89% | - | - |
| 09/04 | 2,981 | 3,080 | 2,965 | 3,055 | +2.52% | 46,200 | - | -7.26% | - | - |
| 09/03 | 3,050 | 3,070 | 2,964 | 2,980 | -2.3% | 63,600 | - | -9.45% | - | - |
| 09/02 | 3,155 | 3,155 | 3,050 | 3,050 | -4.39% | 53,300 | - | -7.32% | - | - |
| 09/01 | 3,210 | 3,235 | 3,180 | 3,190 | -0.93% | 38,200 | - | -3.01% | - | - |
| 08/31 | 3,200 | 3,255 | 3,150 | 3,220 | -1.38% | 39,700 | - | -1.95% | - | - |
| 08/28 | 3,225 | 3,335 | 3,205 | 3,265 | +1.56% | 65,600 | - | -0.4% | - | - |
| 08/27 | 3,160 | 3,255 | 3,160 | 3,215 | +1.74% | 49,200 | - | -1.74% | - | - |
| 08/26 | 3,175 | 3,190 | 3,140 | 3,160 | -0.47% | 33,100 | - | -3.33% | - | - |
| 08/25 | 3,220 | 3,220 | 3,120 | 3,175 | +0.79% | 49,000 | - | -2.73% | - | - |
| 08/24 | 3,190 | 3,205 | 3,140 | 3,150 | -1.56% | 51,800 | - | -3.37% | - | - |
| 08/21 | 3,185 | 3,235 | 3,140 | 3,200 | -1.23% | 56,400 | - | -1.96% | - | - |
| 08/20 | 3,240 | 3,250 | 3,185 | 3,240 | +0.93% | 42,900 | - | -0.89% | - | - |
| 08/19 | 3,295 | 3,330 | 3,205 | 3,210 | -6.41% | 99,400 | - | -1.83% | - | - |
| 08/18 | 3,605 | 3,605 | 3,430 | 3,430 | -5.38% | 71,300 | - | +4.86% | - | - |
| 08/17 | 3,570 | 3,660 | 3,555 | 3,625 | +2.69% | 58,600 | - | +10.92% | - | - |
| 08/14 | 3,435 | 3,545 | 3,435 | 3,530 | +0.86% | 44,000 | - | +8.45% | - | - |
| 08/13 | 3,390 | 3,515 | 3,390 | 3,500 | +3.4% | 47,000 | - | +7.89% | - | - |
| 08/12 | 3,455 | 3,460 | 3,375 | 3,385 | -2.03% | 37,300 | - | +4.51% | - | - |
| 08/10 | 3,415 | 3,520 | 3,395 | 3,455 | +3.29% | 50,600 | - | +6.54% | - | - |
| 08/07 | 3,405 | 3,430 | 3,245 | 3,345 | -3.46% | 111,800 | - | +2.95% | - | - |
| 08/06 | 3,455 | 3,515 | 3,405 | 3,465 | -0.72% | 57,400 | - | +6.29% | - | - |
| 08/05 | 3,510 | 3,550 | 3,460 | 3,490 | +1.45% | 95,500 | - | +6.7% | - | - |
| 08/04 | 3,370 | 3,550 | 3,370 | 3,440 | +1.78% | 98,100 | - | +4.78% | - | - |
| 08/03 | 3,405 | 3,485 | 3,320 | 3,380 | +5.79% | 274,600 | - | +2.67% | - | - |
| 07/31 | 3,220 | 3,270 | 3,040 | 3,195 | +7.32% | 113,800 | - | -3.33% | - | - |
| 07/30 | 2,903 | 3,050 | 2,856 | 2,977 | -0.37% | 149,000 | - | -10.55% | - | - |
| 07/29 | 3,040 | 3,040 | 2,849 | 2,988 | -0.1% | 143,400 | - | -11.04% | - | - |
| 07/28 | 3,110 | 3,125 | 2,961 | 2,991 | -2.73% | 67,100 | - | -11.82% | - | - |
| 07/27 | 3,080 | 3,145 | 2,955 | 3,075 | +0.16% | 89,400 | - | -10.35% | - | - |
| 07/24 | 3,095 | 3,095 | 3,000 | 3,070 | -1.29% | 40,600 | - | -11.19% | - | - |
| 07/23 | 3,155 | 3,185 | 3,095 | 3,110 | -0.8% | 28,600 | - | -10.58% | - | - |
| 07/22 | 3,100 | 3,215 | 3,085 | 3,135 | +2.79% | 52,700 | - | -10.43% | - | - |
| 07/21 | 3,090 | 3,095 | 3,030 | 3,050 | -0.65% | 54,700 | - | -13.4% | - | - |
| 07/17 | 3,185 | 3,220 | 2,999 | 3,070 | -5.54% | 88,600 | - | -13.42% | - | - |
| 07/16 | 3,305 | 3,305 | 3,225 | 3,250 | -2.4% | 28,300 | - | -8.89% | - | - |
| 07/15 | 3,280 | 3,330 | 3,240 | 3,330 | +2.3% | 27,100 | - | -6.91% | - | - |
| 07/14 | 3,200 | 3,275 | 3,150 | 3,255 | +0.31% | 49,100 | - | -9.26% | - | - |
| 07/13 | 3,395 | 3,425 | 3,230 | 3,245 | -3.28% | 34,200 | - | -10.14% | - | - |
| 07/10 | 3,330 | 3,410 | 3,285 | 3,355 | +2.13% | 48,300 | - | -7.75% | - | - |
| 07/09 | 3,285 | 3,320 | 3,255 | 3,285 | +0.92% | 42,000 | - | -10.37% | - | - |
| 07/08 | 3,330 | 3,335 | 3,250 | 3,255 | -3.41% | 60,400 | - | -11.74% | - | - |
| 07/07 | 3,560 | 3,560 | 3,370 | 3,370 | -3.85% | 50,500 | - | -9.19% | - | - |
| 07/06 | 3,585 | 3,605 | 3,480 | 3,505 | -2.77% | 38,000 | - | -6.08% | - | - |
| 07/03 | 3,505 | 3,605 | 3,480 | 3,605 | -0.14% | 43,200 | - | -3.76% | - | - |
| 07/02 | 3,735 | 3,735 | 3,580 | 3,610 | -3.35% | 45,100 | - | -3.81% | - | - |
| 07/01 | 3,730 | 3,780 | 3,665 | 3,735 | -1.71% | 42,600 | - | -0.51% | - | - |
| 06/30 | 3,695 | 3,900 | 3,655 | 3,800 | +3.54% | 91,900 | - | +1.58% | - | - |
| 06/29 | 3,690 | 3,690 | 3,485 | 3,670 | -0.41% | 102,500 | - | -1.74% | - | - |
| 06/26 | 3,715 | 3,795 | 3,625 | 3,685 | -2.64% | 50,900 | - | -1.31% | - | - |
| 06/25 | 3,810 | 3,830 | 3,750 | 3,785 | +1.2% | 33,200 | - | +1.45% | - | - |
| 06/24 | 3,780 | 3,870 | 3,695 | 3,740 | -2.22% | 50,300 | - | +0.43% | - | - |
| 06/23 | 3,980 | 4,005 | 3,820 | 3,825 | -2.92% | 54,600 | - | +2.79% | - | - |
| 06/22 | 3,760 | 3,975 | 3,760 | 3,940 | +4.93% | 63,900 | - | +5.97% | - | - |
| 06/19 | 3,865 | 3,880 | 3,675 | 3,755 | +4.6% | 98,700 | - | +1.16% | - | - |
| 06/18 | 3,700 | 3,700 | 3,590 | 3,590 | -2.05% | 40,100 | - | -3.23% | - | - |
| 06/17 | 3,650 | 3,740 | 3,600 | 3,665 | 0% | 40,900 | - | -1.35% | - | - |
| 06/16 | 3,675 | 3,700 | 3,560 | 3,665 | +0.41% | 49,800 | - | -1.43% | - | - |
| 06/15 | 3,700 | 3,725 | 3,645 | 3,650 | +1.11% | 53,700 | - | -2.04% | - | - |
| 06/12 | 3,630 | 3,660 | 3,530 | 3,610 | +3.44% | 83,200 | - | -4.04% | - | - |
| 06/11 | 3,370 | 3,550 | 3,280 | 3,490 | -2.38% | 90,100 | - | -8.06% | - | - |
| 06/10 | 3,805 | 3,820 | 3,495 | 3,575 | -7.62% | 136,800 | - | -6.68% | - | - |
| 06/09 | 3,920 | 3,995 | 3,820 | 3,870 | -0.51% | 66,500 | - | +0.57% | - | - |
| 06/08 | 3,800 | 3,980 | 3,770 | 3,890 | -3.95% | 103,700 | - | +0.91% | - | - |
| 06/05 | 3,910 | 4,065 | 3,840 | 4,050 | +5.06% | 108,500 | - | +4.84% | - | - |
| 06/04 | 3,780 | 3,915 | 3,780 | 3,855 | +0.65% | 54,400 | - | -0.16% | - | - |
| 06/03 | 3,975 | 3,975 | 3,775 | 3,830 | -1.67% | 93,400 | - | -0.96% | - | - |
| 06/02 | 3,840 | 3,940 | 3,710 | 3,895 | +0.78% | 101,700 | - | +0.65% | - | - |
| 06/01 | 3,785 | 4,080 | 3,780 | 3,865 | +2.11% | 200,800 | - | -0.18% | - | - |
| 05/29 | 3,570 | 3,830 | 3,480 | 3,785 | +3.98% | 208,400 | - | -2.47% | - | - |
| 05/28 | 3,350 | 3,690 | 3,200 | 3,640 | +6.74% | 209,000 | - | -6.57% | - | - |
| 05/27 | 3,600 | 3,610 | 3,380 | 3,410 | -6.32% | 122,800 | - | -12.97% | - | - |
| 05/26 | 3,660 | 3,670 | 3,570 | 3,640 | 0% | 56,300 | - | -7.96% | - | - |
| 05/25 | 3,690 | 3,800 | 3,560 | 3,640 | +0.55% | 69,800 | - | -8.54% | - | - |
| 05/22 | 3,600 | 3,675 | 3,530 | 3,620 | +0.14% | 78,900 | - | -9.66% | - | - |
| 05/21 | 3,720 | 3,775 | 3,615 | 3,615 | -1.36% | 55,400 | - | -10.54% | - | - |
| 05/20 | 3,700 | 3,725 | 3,575 | 3,665 | -2.27% | 92,200 | - | -9.97% | - | - |
| 05/19 | 3,780 | 3,855 | 3,700 | 3,750 | -0.53% | 87,600 | - | -8.45% | - | - |
| 05/18 | 3,710 | 3,790 | 3,710 | 3,770 | +1.62% | 105,200 | - | -8.36% | - | - |
| 05/15 | 3,760 | 3,880 | 3,605 | 3,710 | -0.27% | 116,700 | - | -9.93% | - | - |
| 05/14 | 3,740 | 3,875 | 3,700 | 3,720 | -0.67% | 146,900 | - | -9.88% | - | - |
| 05/13 | 3,810 | 3,840 | 3,665 | 3,745 | -3.1% | 231,600 | - | -9.48% | - | - |
| 05/12 | 4,060 | 4,095 | 3,850 | 3,865 | -15.05% | 370,400 | - | -6.67% | - | - |
| 05/11 | 4,385 | 4,595 | 4,385 | 4,550 | +2.25% | 179,700 | - | +9.82% | - | - |
| 05/08 | 4,150 | 4,455 | 4,150 | 4,450 | +2.06% | 138,700 | - | +8.27% | - | - |
| 05/07 | 4,230 | 4,430 | 4,205 | 4,360 | +8.46% | 94,900 | - | +6.78% | - | - |
| 05/01 | 4,040 | 4,045 | 3,930 | 4,020 | -0.62% | 56,100 | - | -0.89% | - | - |
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 | 973 2,145 10/16 | 584 1,288 1/23 | 328,104 148,800 10/30 | - | - | +17.78% 10/16 | -14.28% 11/1 |
| 2009年 3月期 | 684 1,509 4/25 | 254 559 3/5 | 83,570 37,900 4/16 | - | - | +13.03% 3/30 | -24.74% 11/20 |
| 2010年 3月期 | 346 763 3/30 763 3/29 | 259 571 4/23 571 4/10 他2件 | 35,501 16,100 3/29 | - | - | +13.85% 6/3 | -7.89% 7/14 |
| 2011年 3月期 | 372 820 6/2 | 221 487 3/16 | 38,808 17,600 10/25 | 70億9710万 | 42億1498万 | +7.78% 12/30 | -28.46% 3/15 |
| 2012年 3月期 | 391 863 7/14 863 7/6 | 281 620 6/20 620 6/14 他3件 | 158,099 71,700 6/23 | 74億6926万 | 53億5744万 | +22.1% 7/6 | -13.26% 8/8 |
| 2013年 3月期 | 424 936 3/21 | 281 620 11/13 | 111,573 50,600 2/15 | 81億108万 | 53億6610万 | +13.57% 2/14 | -9.52% 4/2 |
| 2014年 3月期 | 416 918 4/5 | 316 697 8/21 | 196,907 89,300 1/10 | 79億4529万 | 60億3253万 | +10.74% 1/10 | -12.64% 6/7 |
| 2015年 3月期 | 675 1,488 3/2 | 337 742 4/16 | 117,968 53,500 5/16 | 131億1508万 | 65億3991万 | +23.86% 2/18 | -14.02% 10/10 |
| 2016年 3月期 | 934 1,030 2/2 | 492 1,085 8/26 | 182,905 165,900 2/5 | 181億5663万 | 95億6308万 | +20.74% 11/17 | -15.76% 8/25 |
| 2017年 3月期 | 1,320 1,455 11/28 | 663 731 8/26 | 401,090 363,800 2/6 | 256億4844万 | 128億8592万 | +31.58% 11/28 | -10.98% 2/9 |
| 2018年 3月期 | 1,450 1,599 8/30 | 936 1,032 2/14 1,032 2/13 | 226,784 205,700 11/6 | 281億8685万 | 181億9188万 | +11.51% 3/15 | -20.17% 2/9 |
| 2019年 3月期 | 1,668 1,839 10/2 | 842 928 1/4 | 326,891 296,500 2/6 | 324億1752万 | 163億5859万 | +33.06% 2/6 | -19.97% 12/26 |
| 2020年 3月期 | 1,631 1,798 1/9 | 638 703 3/19 | 267,246 242,400 3/9 | 316億9478万 | 123億9234万 | +18.95% 12/11 | -35.38% 3/19 |
| 2021年 3月期 | 1,351 1,489 1/12 | 736 811 4/6 | 276,838 251,100 3/30 | 262億4779万 | 142億9614万 | +19.23% 1/12 | -12.66% 8/3 |
| 2022年 3月期 | 1,281 1,412 4/5 | 968 1,067 1/27 | 203,081 184,200 3/30 | 248億9045万 | 188億886万 | +9.6% 9/14 | -8.97% 1/27 |
| 2023年 3月期 | 1,433 1,580 3/6 | 917 1,011 10/3 | 254,788 231,100 8/2 | 278億5192万 | 178億2170万 | +16.65% 3/6 | -6.51% 9/27 |
| 2024年 3月期 | 1,615 1,780 8/1 1,780 7/31 | 1,095 1,207 12/19 | 259,859 235,700 3/28 | 313億7748万 | 212億7675万 | +9.74% 6/28 | -9.57% 12/14 |
| 2025年 3月期 | 1,523 1,679 11/12 | 1,071 1,181 8/5 | 209,806 190,300 2/5 | 295億9707万 | 208億1843万 | +6.99% 6/14 | -24.69% 4/7 |
| 2026年 3月期 | 4,486 4,710 2/24 | 952 1,000 4/9 | 540,750 515,000 2/4 | 830億2693万 | 176億2780万 | +39.44% 2/12 | -9.86% 3/23 |
| 最新 | 3,100 2026/9/29 | 43,700 | 546億4618万 | -1.15% 3,136 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 20%（1.2倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 71%（1.71倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 97%（1.97倍）
- 2026/09/29 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
221円（2011/03/16） - 1304%（14.04倍）
3,100円（9/29）
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。
