平河ヒューテック（5821）の株価チャート
株価
8/14
- 前日 (8/13)
- 3,500
- 始値
- 3,435
- 高値
- 3,545
- 安値
- 3,435
- 終値 +0.86%
- 3,530
- 出来高 -6.38%
- 44,000
乖離率
- 株価（5日）
移動平均値 - +2.53%
3,443 - 株価（25日）
移動平均値 - +8.45%
3,255 - 出来高（5日）
移動平均値 - -24.32%
58,140
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 3,435 | 3,545 | 3,435 | 3,530 | +0.86% | 44,000 | 622億2613万 | +8.45% | 13.38 | 1.24 |
| 08/13 | 3,390 | 3,515 | 3,390 | 3,500 | +3.4% | 47,000 | 616億9730万 | +7.89% | 13.27 | 1.23 |
| 08/12 | 3,455 | 3,460 | 3,375 | 3,385 | -2.03% | 37,300 | 596億7010万 | +4.51% | 12.83 | 1.19 |
| 08/10 | 3,415 | 3,520 | 3,395 | 3,455 | +3.29% | 50,600 | 609億404万 | +6.54% | 13.1 | 1.21 |
| 08/07 | 3,405 | 3,430 | 3,245 | 3,345 | -3.46% | 111,800 | 589億6499万 | +2.95% | 12.68 | 1.17 |
| 08/06 | 3,455 | 3,515 | 3,405 | 3,465 | -0.72% | 57,400 | 610億8032万 | +6.29% | 13.14 | 1.21 |
| 08/05 | 3,510 | 3,550 | 3,460 | 3,490 | +1.45% | 95,500 | 615億2102万 | +6.7% | 13.23 | 1.22 |
| 08/04 | 3,370 | 3,550 | 3,370 | 3,440 | +1.78% | 98,100 | 606億3963万 | +4.78% | 13.04 | 1.21 |
| 08/03 | 3,405 | 3,485 | 3,320 | 3,380 | +5.79% | 274,600 | 595億8196万 | +2.67% | 12.81 | 1.18 |
| 07/31 | 3,220 | 3,270 | 3,040 | 3,195 | +7.32% | 113,800 | 563億2082万 | -3.33% | 12.11 | 1.12 |
| 07/30 | 2,903 | 3,050 | 2,856 | 2,977 | -0.37% | 149,000 | 524億7796万 | -10.55% | 11.29 | 1.04 |
| 07/29 | 3,040 | 3,040 | 2,849 | 2,988 | -0.1% | 143,400 | 526億7186万 | -11.04% | 11.33 | 1.05 |
| 07/28 | 3,110 | 3,125 | 2,961 | 2,991 | -2.73% | 67,100 | 527億2474万 | -11.82% | 11.34 | 1.05 |
| 07/27 | 3,080 | 3,145 | 2,955 | 3,075 | +0.16% | 89,400 | 542億548万 | -10.35% | 11.66 | 1.08 |
| 07/24 | 3,095 | 3,095 | 3,000 | 3,070 | -1.29% | 40,600 | 541億1734万 | -11.19% | 11.64 | 1.08 |
| 07/23 | 3,155 | 3,185 | 3,095 | 3,110 | -0.8% | 28,600 | 548億2245万 | -10.58% | 11.79 | 1.09 |
| 07/22 | 3,100 | 3,215 | 3,085 | 3,135 | +2.79% | 52,700 | 552億6315万 | -10.43% | 11.89 | 1.1 |
| 07/21 | 3,090 | 3,095 | 3,030 | 3,050 | -0.65% | 54,700 | 537億6479万 | -13.4% | 11.56 | 1.07 |
| 07/17 | 3,185 | 3,220 | 2,999 | 3,070 | -5.54% | 88,600 | 541億1734万 | -13.42% | 11.64 | 1.08 |
| 07/16 | 3,305 | 3,305 | 3,225 | 3,250 | -2.4% | 28,300 | 572億9035万 | -8.89% | 12.32 | 1.14 |
| 07/15 | 3,280 | 3,330 | 3,240 | 3,330 | +2.3% | 27,100 | 587億57万 | -6.91% | 12.63 | 1.17 |
| 07/14 | 3,200 | 3,275 | 3,150 | 3,255 | +0.31% | 49,100 | 573億7848万 | -9.26% | 12.34 | 1.14 |
| 07/13 | 3,395 | 3,425 | 3,230 | 3,245 | -3.28% | 34,200 | 572億221万 | -10.14% | 12.3 | 1.14 |
| 07/10 | 3,330 | 3,410 | 3,285 | 3,355 | +2.13% | 48,300 | 591億4126万 | -7.75% | 12.72 | 1.18 |
| 07/09 | 3,285 | 3,320 | 3,255 | 3,285 | +0.92% | 42,000 | 579億732万 | -10.37% | 12.45 | 1.15 |
| 07/08 | 3,330 | 3,335 | 3,250 | 3,255 | -3.41% | 60,400 | 573億7848万 | -11.74% | 12.34 | 1.14 |
| 07/07 | 3,560 | 3,560 | 3,370 | 3,370 | -3.85% | 50,500 | 594億568万 | -9.19% | 12.78 | 1.18 |
| 07/06 | 3,585 | 3,605 | 3,480 | 3,505 | -2.77% | 38,000 | 617億8543万 | -6.08% | 13.29 | 1.23 |
| 07/03 | 3,505 | 3,605 | 3,480 | 3,605 | -0.14% | 43,200 | 635億4821万 | -3.76% | 13.67 | 1.26 |
| 07/02 | 3,735 | 3,735 | 3,580 | 3,610 | -3.35% | 45,100 | 636億3635万 | -3.81% | 13.69 | 1.27 |
| 07/01 | 3,730 | 3,780 | 3,665 | 3,735 | -1.71% | 42,600 | 658億3983万 | -0.51% | 14.16 | 1.31 |
| 06/30 | 3,695 | 3,900 | 3,655 | 3,800 | +3.54% | 91,900 | 669億8564万 | +1.58% | 14.41 | 1.33 |
| 06/29 | 3,690 | 3,690 | 3,485 | 3,670 | -0.41% | 102,500 | 646億9402万 | -1.74% | 13.91 | 1.29 |
| 06/26 | 3,715 | 3,795 | 3,625 | 3,685 | -2.64% | 50,900 | 649億5844万 | -1.31% | 13.97 | 1.29 |
| 06/25 | 3,810 | 3,830 | 3,750 | 3,785 | +1.2% | 33,200 | 667億2122万 | +1.45% | 14.35 | 1.33 |
| 06/24 | 3,780 | 3,870 | 3,695 | 3,740 | -2.22% | 50,300 | 659億2797万 | +0.43% | 14.18 | 1.31 |
| 06/23 | 3,980 | 4,005 | 3,820 | 3,825 | -2.92% | 54,600 | 674億2633万 | +2.79% | 14.5 | 1.34 |
| 06/22 | 3,760 | 3,975 | 3,760 | 3,940 | +4.93% | 63,900 | 694億5353万 | +5.97% | 14.94 | 1.38 |
| 06/19 | 3,865 | 3,880 | 3,675 | 3,755 | +4.6% | 98,700 | 661億9238万 | +1.16% | 14.24 | 1.32 |
| 06/18 | 3,700 | 3,700 | 3,590 | 3,590 | -2.05% | 40,100 | 632億8380万 | -3.23% | 13.61 | 1.26 |
| 06/17 | 3,650 | 3,740 | 3,600 | 3,665 | 0% | 40,900 | 646億588万 | -1.35% | 13.9 | 1.28 |
| 06/16 | 3,675 | 3,700 | 3,560 | 3,665 | +0.41% | 49,800 | 646億588万 | -1.43% | 13.9 | 1.28 |
| 06/15 | 3,700 | 3,725 | 3,645 | 3,650 | +1.11% | 53,700 | 643億4147万 | -2.04% | 13.84 | 1.28 |
| 06/12 | 3,630 | 3,660 | 3,530 | 3,610 | +3.44% | 83,200 | 636億3635万 | -4.04% | 13.69 | 1.27 |
| 06/11 | 3,370 | 3,550 | 3,280 | 3,490 | -2.38% | 90,100 | 615億2102万 | -8.06% | 13.23 | 1.22 |
| 06/10 | 3,805 | 3,820 | 3,495 | 3,575 | -7.62% | 136,800 | 630億1938万 | -6.68% | 13.55 | 1.25 |
| 06/09 | 3,920 | 3,995 | 3,820 | 3,870 | -0.51% | 66,500 | 682億1958万 | +0.57% | 14.67 | 1.36 |
| 06/08 | 3,800 | 3,980 | 3,770 | 3,890 | -3.95% | 103,700 | 685億7214万 | +0.91% | 14.75 | 1.36 |
| 06/05 | 3,910 | 4,065 | 3,840 | 4,050 | +5.06% | 108,500 | 713億9259万 | +4.84% | 15.36 | 1.42 |
| 06/04 | 3,780 | 3,915 | 3,780 | 3,855 | +0.65% | 54,400 | 679億5516万 | -0.16% | 14.62 | 1.35 |
| 06/03 | 3,975 | 3,975 | 3,775 | 3,830 | -1.67% | 93,400 | 675億1447万 | -0.96% | 14.52 | 1.34 |
| 06/02 | 3,840 | 3,940 | 3,710 | 3,895 | +0.78% | 101,700 | 686億6028万 | +0.65% | 14.77 | 1.36 |
| 06/01 | 3,785 | 4,080 | 3,780 | 3,865 | +2.11% | 200,800 | 681億3144万 | -0.18% | 14.65 | 1.35 |
| 05/29 | 3,570 | 3,830 | 3,480 | 3,785 | +3.98% | 208,400 | 667億2122万 | -2.47% | 14.35 | 1.33 |
| 05/28 | 3,350 | 3,690 | 3,200 | 3,640 | +6.74% | 209,000 | 641億6519万 | -6.57% | 13.8 | 1.28 |
| 05/27 | 3,600 | 3,610 | 3,380 | 3,410 | -6.32% | 122,800 | 601億1079万 | -12.97% | 12.93 | 1.2 |
| 05/26 | 3,660 | 3,670 | 3,570 | 3,640 | 0% | 56,300 | 641億6519万 | -7.96% | 13.8 | 1.28 |
| 05/25 | 3,690 | 3,800 | 3,560 | 3,640 | +0.55% | 69,800 | 641億6519万 | -8.54% | 13.8 | 1.28 |
| 05/22 | 3,600 | 3,675 | 3,530 | 3,620 | +0.14% | 78,900 | 638億1263万 | -9.66% | 13.72 | 1.27 |
| 05/21 | 3,720 | 3,775 | 3,615 | 3,615 | -1.36% | 55,400 | 637億2449万 | -10.54% | 13.71 | 1.27 |
| 05/20 | 3,700 | 3,725 | 3,575 | 3,665 | -2.27% | 92,200 | 646億588万 | -9.97% | 13.9 | 1.28 |
| 05/19 | 3,780 | 3,855 | 3,700 | 3,750 | -0.53% | 87,600 | 661億425万 | -8.45% | 14.22 | 1.31 |
| 05/18 | 3,710 | 3,790 | 3,710 | 3,770 | +1.62% | 105,200 | 664億5680万 | -8.36% | 14.29 | 1.32 |
| 05/15 | 3,760 | 3,880 | 3,605 | 3,710 | -0.27% | 116,700 | 653億9913万 | -9.93% | 14.07 | 1.3 |
| 05/14 | 3,740 | 3,875 | 3,700 | 3,720 | -0.67% | 146,900 | 655億7541万 | -9.88% | 14.1 | 1.3 |
| 05/13 | 3,810 | 3,840 | 3,665 | 3,745 | -3.1% | 231,600 | 660億1611万 | -9.48% | 14.2 | 1.31 |
| 05/12 | 4,060 | 4,095 | 3,850 | 3,865 | -15.05% | 370,400 | 681億3144万 | -6.67% | 14.65 | 1.35 |
| 05/11 | 4,385 | 4,595 | 4,385 | 4,550 | +2.25% | 179,700 | 802億649万 | +9.82% | 17.25 | 1.59 |
| 05/08 | 4,150 | 4,455 | 4,150 | 4,450 | +2.06% | 138,700 | 784億4371万 | +8.27% | 16.87 | 1.56 |
| 05/07 | 4,230 | 4,430 | 4,205 | 4,360 | +8.46% | 94,900 | 768億5720万 | +6.78% | 16.53 | 1.53 |
| 05/01 | 4,040 | 4,045 | 3,930 | 4,020 | -0.62% | 56,100 | 708億6375万 | -0.89% | 15.24 | 1.41 |
| 04/30 | 4,085 | 4,085 | 3,940 | 4,045 | -0.98% | 65,300 | 713億445万 | -0.02% | 15.34 | 1.42 |
| 04/28 | 4,055 | 4,085 | 3,980 | 4,085 | +2% | 59,500 | 720億956万 | +1.14% | 15.49 | 1.43 |
| 04/27 | 4,050 | 4,065 | 3,890 | 4,005 | +0.25% | 65,300 | 705億9933万 | -0.45% | 15.18 | 1.4 |
| 04/24 | 3,880 | 4,010 | 3,880 | 3,995 | +2.3% | 63,100 | 704億2306万 | -0.32% | 15.15 | 1.4 |
| 04/23 | 3,950 | 4,020 | 3,840 | 3,905 | -1.14% | 62,800 | 688億3655万 | -2.38% | 14.81 | 1.37 |
| 04/22 | 4,040 | 4,045 | 3,925 | 3,950 | -3.54% | 65,100 | 696億2981万 | -1.4% | 14.98 | 1.38 |
| 04/21 | 4,220 | 4,270 | 4,075 | 4,095 | -1.44% | 84,800 | 721億8584万 | +2.3% | 15.53 | 1.44 |
| 04/20 | 4,390 | 4,425 | 4,150 | 4,155 | -0.6% | 79,200 | 732億4350万 | +3.95% | 15.75 | 1.46 |
| 04/17 | 4,310 | 4,330 | 4,145 | 4,180 | -3.69% | 63,500 | 736億8420万 | +4.76% | 15.85 | 1.46 |
| 04/16 | 4,245 | 4,390 | 4,245 | 4,340 | +1.88% | 80,500 | 765億465万 | +8.91% | 16.45 | 1.52 |
| 04/15 | 4,330 | 4,405 | 4,210 | 4,260 | -1.62% | 87,600 | 750億9442万 | +7.14% | 16.15 | 1.49 |
| 04/14 | 4,500 | 4,500 | 4,320 | 4,330 | -2.7% | 103,100 | 763億2837万 | +9.29% | 16.42 | 1.52 |
| 04/13 | 4,310 | 4,535 | 4,295 | 4,450 | +1.71% | 121,800 | 784億4371万 | +13% | 16.87 | 1.56 |
| 04/10 | 4,310 | 4,420 | 4,280 | 4,375 | +2.22% | 125,200 | 771億2162万 | +11.69% | 16.59 | 1.53 |
| 04/09 | 4,235 | 4,345 | 4,150 | 4,280 | +1.9% | 109,800 | 754億4698万 | +9.66% | 16.23 | 1.5 |
| 04/08 | 4,180 | 4,210 | 4,060 | 4,200 | +7.69% | 89,500 | 740億3676万 | +8.19% | 15.92 | 1.47 |
| 04/07 | 3,940 | 3,975 | 3,840 | 3,900 | -1.02% | 56,000 | 687億4842万 | +0.57% | 14.79 | 1.37 |
| 04/06 | 3,865 | 4,025 | 3,865 | 3,940 | +0.13% | 57,300 | 694億5353万 | +1.26% | 14.94 | 1.38 |
| 04/03 | 3,860 | 3,975 | 3,860 | 3,935 | +2.08% | 47,400 | 693億6539万 | +0.87% | 14.92 | 1.38 |
| 04/02 | 3,960 | 3,995 | 3,790 | 3,855 | -1.28% | 72,500 | 679億5516万 | -1.38% | 14.62 | 1.35 |
| 04/01 | 3,990 | 3,990 | 3,830 | 3,905 | +4.83% | 71,000 | 688億3655万 | -0.51% | 14.81 | 1.37 |
| 04/01 | 株式分割 1→1.05 | |||||||||
| 03/31 | 3,585 | 3,820 | 3,535 | 3,725 | -1.84% | 161,300 | 656億6355万 | -5.55% | 35.27 | 1.37 |
| 03/30 | 3,470 | 3,820 | 3,450 | 3,795 | +3.37% | 159,800 | 668億9750万 | -4.09% | 35.93 | 1.39 |
| 03/27 | 3,681 | 3,757 | 3,662 | 3,671 | -2.65% | 109,515 | 679億5516万 | -7.54% | 36.5 | 1.41 |
| 03/26 | 3,852 | 3,890 | 3,710 | 3,771 | -2.34% | 100,485 | 698億608万 | -5.5% | 37.49 | 1.45 |
| 03/25 | 3,743 | 3,919 | 3,743 | 3,862 | +4.51% | 77,280 | 714億8072万 | -3.67% | 38.39 | 1.49 |
| 03/24 | 3,752 | 3,767 | 3,638 | 3,695 | +1.84% | 82,740 | 683億9586万 | -8.08% | 36.73 | 1.42 |
| 03/23 | 3,590 | 3,676 | 3,471 | 3,629 | -4.27% | 130,935 | 671億6191万 | -9.87% | 36.07 | 1.4 |
| 03/19 | 3,943 | 3,976 | 3,752 | 3,790 | -6.9% | 79,275 | 701億5864万 | -6.22% | 37.68 | 1.46 |
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 | 3,530 2026/8/14 | 44,000 | 622億2613万 | +8.45% 3,255 | |||
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）
- 2026/08/14 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
221円（2011/03/16） - 1498%（15.98倍）
3,530円（8/14）
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。
