平河ヒューテック（5821）の株価チャート
株価
5/22
- 前日 (5/21)
- 3,615
- 始値
- 3,600
- 高値
- 3,675
- 安値
- 3,530
- 終値 +0.14%
- 3,620
- 出来高 +42.42%
- 78,900
乖離率
- 株価（5日）
移動平均値 - -1.74%
3,684 - 株価（25日）
移動平均値 - -9.66%
4,007 - 出来高（5日）
移動平均値 - -5.91%
83,860
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 3,600 | 3,675 | 3,530 | 3,620 | +0.14% | 78,900 | 638億1263万 | -9.66% | 16.44 | 1.32 |
| 05/21 | 3,720 | 3,775 | 3,615 | 3,615 | -1.36% | 55,400 | 637億2449万 | -10.54% | 16.42 | 1.32 |
| 05/20 | 3,700 | 3,725 | 3,575 | 3,665 | -2.27% | 92,200 | 646億588万 | -9.97% | 16.64 | 1.33 |
| 05/19 | 3,780 | 3,855 | 3,700 | 3,750 | -0.53% | 87,600 | 661億425万 | -8.45% | 17.03 | 1.37 |
| 05/18 | 3,710 | 3,790 | 3,710 | 3,770 | +1.62% | 105,200 | 664億5680万 | -8.36% | 17.12 | 1.37 |
| 05/15 | 3,760 | 3,880 | 3,605 | 3,710 | -0.27% | 116,700 | 653億9913万 | -9.93% | 16.85 | 1.35 |
| 05/14 | 3,740 | 3,875 | 3,700 | 3,720 | -0.67% | 146,900 | 655億7541万 | -9.88% | 16.89 | 1.35 |
| 05/13 | 3,810 | 3,840 | 3,665 | 3,745 | -3.1% | 231,600 | 660億1611万 | -9.48% | 17.01 | 1.36 |
| 05/12 | 4,060 | 4,095 | 3,850 | 3,865 | -15.05% | 370,400 | 681億3144万 | -6.67% | 17.55 | 1.41 |
| 05/11 | 4,385 | 4,595 | 4,385 | 4,550 | +2.25% | 179,700 | 802億649万 | +9.82% | 20.66 | 1.66 |
| 05/08 | 4,150 | 4,455 | 4,150 | 4,450 | +2.06% | 138,700 | 784億4371万 | +8.27% | 20.21 | 1.62 |
| 05/07 | 4,230 | 4,430 | 4,205 | 4,360 | +8.46% | 94,900 | 768億5720万 | +6.78% | 19.8 | 1.59 |
| 05/01 | 4,040 | 4,045 | 3,930 | 4,020 | -0.62% | 56,100 | 708億6375万 | -0.89% | 18.26 | 1.46 |
| 04/30 | 4,085 | 4,085 | 3,940 | 4,045 | -0.98% | 65,300 | 713億445万 | -0.02% | 18.37 | 1.47 |
| 04/28 | 4,055 | 4,085 | 3,980 | 4,085 | +2% | 59,500 | 720億956万 | +1.14% | 18.55 | 1.49 |
| 04/27 | 4,050 | 4,065 | 3,890 | 4,005 | +0.25% | 65,300 | 705億9933万 | -0.45% | 18.19 | 1.46 |
| 04/24 | 3,880 | 4,010 | 3,880 | 3,995 | +2.3% | 63,100 | 704億2306万 | -0.32% | 18.14 | 1.45 |
| 04/23 | 3,950 | 4,020 | 3,840 | 3,905 | -1.14% | 62,800 | 688億3655万 | -2.38% | 17.73 | 1.42 |
| 04/22 | 4,040 | 4,045 | 3,925 | 3,950 | -3.54% | 65,100 | 696億2981万 | -1.4% | 17.94 | 1.44 |
| 04/21 | 4,220 | 4,270 | 4,075 | 4,095 | -1.44% | 84,800 | 721億8584万 | +2.3% | 18.6 | 1.49 |
| 04/20 | 4,390 | 4,425 | 4,150 | 4,155 | -0.6% | 79,200 | 732億4350万 | +3.95% | 18.87 | 1.51 |
| 04/17 | 4,310 | 4,330 | 4,145 | 4,180 | -3.69% | 63,500 | 736億8420万 | +4.76% | 18.98 | 1.52 |
| 04/16 | 4,245 | 4,390 | 4,245 | 4,340 | +1.88% | 80,500 | 765億465万 | +8.91% | 19.71 | 1.58 |
| 04/15 | 4,330 | 4,405 | 4,210 | 4,260 | -1.62% | 87,600 | 750億9442万 | +7.14% | 19.35 | 1.55 |
| 04/14 | 4,500 | 4,500 | 4,320 | 4,330 | -2.7% | 103,100 | 763億2837万 | +9.29% | 19.67 | 1.58 |
| 04/13 | 4,310 | 4,535 | 4,295 | 4,450 | +1.71% | 121,800 | 784億4371万 | +13% | 20.21 | 1.62 |
| 04/10 | 4,310 | 4,420 | 4,280 | 4,375 | +2.22% | 125,200 | 771億2162万 | +11.69% | 19.87 | 1.59 |
| 04/09 | 4,235 | 4,345 | 4,150 | 4,280 | +1.9% | 109,800 | 754億4698万 | +9.66% | 19.44 | 1.56 |
| 04/08 | 4,180 | 4,210 | 4,060 | 4,200 | +7.69% | 89,500 | 740億3676万 | +8.19% | 19.07 | 1.53 |
| 04/07 | 3,940 | 3,975 | 3,840 | 3,900 | -1.02% | 56,000 | 687億4842万 | +0.57% | 17.71 | 1.42 |
| 04/06 | 3,865 | 4,025 | 3,865 | 3,940 | +0.13% | 57,300 | 694億5353万 | +1.26% | 17.89 | 1.43 |
| 04/03 | 3,860 | 3,975 | 3,860 | 3,935 | +2.08% | 47,400 | 693億6539万 | +0.87% | 17.87 | 1.43 |
| 04/02 | 3,960 | 3,995 | 3,790 | 3,855 | -1.28% | 72,500 | 679億5516万 | -1.38% | 17.51 | 1.4 |
| 04/01 | 3,990 | 3,990 | 3,830 | 3,905 | +4.83% | 71,000 | 688億3655万 | -0.51% | 17.73 | 1.42 |
| 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% | 35.03 | 1.36 |
| 03/30 | 3,470 | 3,820 | 3,450 | 3,795 | +3.37% | 159,800 | 702億4237万 | -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% | 34.76 | 1.35 |
| 03/26 | 3,852 | 3,890 | 3,710 | 3,771 | -2.34% | 100,485 | 698億608万 | -5.5% | 35.71 | 1.38 |
| 03/25 | 3,743 | 3,919 | 3,743 | 3,862 | +4.51% | 77,280 | 714億8072万 | -3.67% | 36.56 | 1.42 |
| 03/24 | 3,752 | 3,767 | 3,638 | 3,695 | +1.84% | 82,740 | 683億9586万 | -8.08% | 34.99 | 1.35 |
| 03/23 | 3,590 | 3,676 | 3,471 | 3,629 | -4.27% | 130,935 | 671億6191万 | -9.87% | 34.35 | 1.33 |
| 03/19 | 3,943 | 3,976 | 3,752 | 3,790 | -6.9% | 79,275 | 701億5864万 | -6.22% | 35.89 | 1.39 |
| 03/18 | 3,990 | 4,095 | 3,981 | 4,071 | +5.17% | 46,830 | 753億5884万 | +0.7% | 38.55 | 1.49 |
| 03/17 | 4,005 | 4,114 | 3,867 | 3,871 | -1.69% | 80,640 | 716億5700万 | -3.77% | 36.65 | 1.42 |
| 03/16 | 3,919 | 4,038 | 3,910 | 3,938 | -1.08% | 73,710 | 728億9095万 | -1.65% | 37.28 | 1.44 |
| 03/13 | 3,910 | 4,024 | 3,910 | 3,981 | -1.53% | 67,410 | 736億8420万 | +0.07% | 37.69 | 1.46 |
| 03/12 | 4,057 | 4,171 | 4,010 | 4,043 | -1.96% | 80,430 | 748億3001万 | +2.48% | 38.28 | 1.48 |
| 03/11 | 4,000 | 4,229 | 3,995 | 4,124 | +5.48% | 100,485 | 763億2837万 | +5.82% | 39.04 | 1.51 |
| 03/10 | 3,857 | 4,005 | 3,833 | 3,910 | +4.99% | 108,885 | 723億6211万 | +1.86% | 37.01 | 1.43 |
| 03/09 | 3,624 | 3,729 | 3,581 | 3,724 | -5.21% | 228,165 | 689億2469万 | -1.64% | 35.26 | 1.37 |
| 03/06 | 3,948 | 3,995 | 3,786 | 3,929 | -2.71% | 124,320 | 727億1467万 | +5.01% | 37.19 | 1.44 |
| 03/05 | 4,000 | 4,157 | 3,967 | 4,038 | +7.48% | 136,710 | 747億4187万 | +9.49% | 38.23 | 1.48 |
| 03/04 | 3,952 | 4,057 | 3,667 | 3,757 | -8.04% | 225,960 | 695億4167万 | +3.47% | 35.57 | 1.38 |
| 03/03 | 4,267 | 4,429 | 4,086 | 4,086 | -3.49% | 166,530 | 756億2326万 | +14.03% | 38.68 | 1.5 |
| 03/02 | 4,124 | 4,276 | 4,038 | 4,233 | +1.02% | 132,300 | 783億5557万 | +20.03% | 40.08 | 1.55 |
| 02/27 | 4,114 | 4,214 | 4,100 | 4,190 | +1.5% | 63,630 | 775億6232万 | +20.87% | 39.67 | 1.54 |
| 02/26 | 4,324 | 4,348 | 4,119 | 4,129 | -3.02% | 137,340 | 764億1651万 | +21.25% | 39.09 | 1.51 |
| 02/25 | 4,443 | 4,462 | 4,252 | 4,257 | -2.72% | 139,965 | 787億9626万 | +27.19% | 40.31 | 1.56 |
| 02/24 | 4,119 | 4,486 | 4,048 | 4,376 | +7.99% | 263,235 | 809億9974万 | +33.22% | 41.43 | 1.6 |
| 02/20 | 4,124 | 4,210 | 4,048 | 4,052 | -2.52% | 98,805 | 750億628万 | +25.85% | 38.37 | 1.49 |
| 02/19 | 4,124 | 4,210 | 4,071 | 4,157 | -0.23% | 144,585 | 769億4534万 | +31.26% | 39.36 | 1.52 |
| 02/18 | 4,238 | 4,305 | 4,124 | 4,167 | -1.24% | 174,405 | 771億2162万 | +33.93% | 39.45 | 1.53 |
| 02/17 | 4,171 | 4,338 | 4,138 | 4,219 | +1.96% | 290,010 | 780億9115万 | +38.19% | 39.94 | 1.55 |
| 02/16 | 3,895 | 4,276 | 3,843 | 4,138 | +8.08% | 465,150 | 765億9279万 | +38.31% | 39.18 | 1.52 |
| 02/13 | 3,967 | 3,995 | 3,781 | 3,829 | -5.08% | 159,495 | 708億6375万 | +30.45% | 36.25 | 1.4 |
| 02/12 | 3,790 | 4,114 | 3,767 | 4,033 | +5.22% | 339,045 | 746億5373万 | +39.42% | 38.19 | 1.48 |
| 02/10 | 3,624 | 3,867 | 3,600 | 3,833 | +7.76% | 310,800 | 709億5189万 | +34.98% | 36.29 | 1.41 |
| 02/09 | 3,495 | 3,581 | 3,438 | 3,557 | +4.33% | 162,435 | 658億3983万 | +27.31% | 33.68 | 1.3 |
| 02/06 | 3,200 | 3,410 | 3,124 | 3,410 | +4.37% | 202,335 | 631億752万 | +23.49% | 32.28 | 1.25 |
| 02/05 | 3,105 | 3,381 | 3,033 | 3,267 | +3.16% | 342,615 | 604億6335万 | +19.53% | 30.93 | 1.2 |
| 02/04 | 3,095 | 3,214 | 2,962 | 3,167 | +11.69% | 540,750 | 586億1243万 | +16.81% | 29.98 | 1.16 |
| 02/03 | 2,676 | 2,844 | 2,676 | 2,835 | +7.12% | 213,045 | 524億7796万 | +5.24% | 26.84 | 1.04 |
| 02/02 | 2,643 | 2,716 | 2,619 | 2,647 | +1.39% | 126,735 | 489億8765万 | -1.57% | 25.06 | 0.97 |
| 01/30 | 2,648 | 2,648 | 2,581 | 2,610 | +0.4% | 87,885 | 483億1779万 | -3.17% | 24.72 | 0.96 |
| 01/29 | 2,624 | 2,632 | 2,581 | 2,600 | -0.36% | 58,695 | 481億2389万 | -3.85% | 24.62 | 0.95 |
| 01/28 | 2,571 | 2,651 | 2,558 | 2,610 | -0.18% | 65,940 | 483億17万 | -3.6% | 24.71 | 0.96 |
| 01/27 | 2,575 | 2,647 | 2,550 | 2,614 | +2.5% | 72,345 | 483億8831万 | -3.46% | 24.75 | 0.96 |
| 01/26 | 2,649 | 2,649 | 2,550 | 2,550 | -5.4% | 143,325 | 472億724万 | -5.89% | 24.15 | 0.93 |
| 01/23 | 2,754 | 2,754 | 2,683 | 2,696 | -0.98% | 43,785 | 499億430万 | -0.66% | 25.53 | 0.99 |
| 01/22 | 2,667 | 2,730 | 2,648 | 2,723 | +2.33% | 168,420 | 503億9788万 | +0.22% | 25.78 | 1 |
| 01/21 | 2,621 | 2,678 | 2,597 | 2,661 | -0.29% | 109,410 | 492億5207万 | -2.17% | 25.19 | 0.98 |
| 01/20 | 2,724 | 2,725 | 2,653 | 2,669 | -1.37% | 64,155 | 493億9309万 | -2.03% | 25.27 | 0.98 |
| 01/19 | 2,749 | 2,749 | 2,703 | 2,706 | -1.56% | 52,605 | 500億8057万 | -0.93% | 25.62 | 0.99 |
| 01/16 | 2,728 | 2,757 | 2,676 | 2,749 | +0.91% | 53,445 | 508億7383万 | +0.39% | 26.02 | 1.01 |
| 01/15 | 2,763 | 2,767 | 2,687 | 2,724 | -1.38% | 81,795 | 504億1550万 | -0.81% | 25.79 | 1 |
| 01/14 | 2,708 | 2,772 | 2,706 | 2,762 | +2.04% | 104,685 | 511億2062万 | +0.32% | 26.15 | 1.01 |
| 01/13 | 2,761 | 2,761 | 2,702 | 2,707 | +0.28% | 56,385 | 500億9820万 | -1.79% | 25.63 | 0.99 |
| 01/09 | 2,697 | 2,721 | 2,670 | 2,699 | -0.56% | 36,330 | 499億5718万 | -2.31% | 25.55 | 0.99 |
| 01/08 | 2,762 | 2,790 | 2,714 | 2,714 | -2.13% | 135,135 | 502億3923万 | -2.01% | 25.7 | 0.99 |
| 01/07 | 2,718 | 2,835 | 2,691 | 2,773 | +2.03% | 55,230 | 513億3215万 | -0.28% | 26.26 | 1.02 |
| 01/06 | 2,712 | 2,767 | 2,696 | 2,718 | +1.21% | 65,625 | 503億974万 | -2.65% | 25.73 | 1 |
| 01/05 | 2,737 | 2,739 | 2,672 | 2,686 | -1.84% | 83,055 | 497億1039万 | -4.18% | 25.43 | 0.98 |
| 2025 | ||||||||||
| 12/30 | 2,730 | 2,765 | 2,697 | 2,736 | +0.98% | 54,705 | 506億4466万 | -2.73% | 25.91 | 0.98 |
| 12/29 | 2,705 | 2,757 | 2,693 | 2,710 | -0.28% | 44,730 | 501億5109万 | -3.99% | 25.65 | 0.97 |
| 12/26 | 2,708 | 2,746 | 2,706 | 2,717 | -0.59% | 34,545 | 502億9211万 | -4.12% | 25.72 | 0.98 |
| 12/25 | 2,719 | 2,743 | 2,714 | 2,733 | +0.35% | 48,615 | 505億9178万 | -4.06% | 25.88 | 0.98 |
| 12/24 | 2,775 | 2,820 | 2,713 | 2,724 | -3.15% | 70,245 | 504億1550万 | -4.7% | 25.79 | 0.98 |
| 12/23 | 2,805 | 2,832 | 2,775 | 2,812 | +0.34% | 34,440 | 520億5489万 | -2.08% | 26.63 | 1.01 |
| 12/22 | 2,742 | 2,838 | 2,717 | 2,803 | +4.99% | 55,755 | 518億7861万 | -2.61% | 26.54 | 1.01 |
| 12/19 | 2,620 | 2,693 | 2,620 | 2,670 | +1.15% | 139,860 | 494億1072万 | -7.34% | 25.27 | 0.96 |
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 | 3,620 2026/5/22 | 78,900 | 638億1263万 | -9.66% 4,007 | |||
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）
- 2026/05/22 vs 2025/12/30
- 32%（1.32倍）
- 過去安値
221円（2011/03/16） - 1539%（16.39倍）
3,620円（5/22）
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。
