平河ヒューテック（5821）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/01/28

2025/08/29～2026/01/28

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	4/1, 株式分割 1→1.05
2026
01/28	2,571	2,651	2,558	2,610	-0.18%	65,940	483億17万	-3.6%	25.94	1
01/27	2,575	2,647	2,550	2,614	+2.5%	72,345	483億8831万	-3.46%	25.99	1.01
01/26	2,649	2,649	2,550	2,550	-5.4%	143,325	472億724万	-5.89%	25.35	0.98
01/23	2,754	2,754	2,683	2,696	-0.98%	43,785	499億430万	-0.66%	26.8	1.04
01/22	2,667	2,730	2,648	2,723	+2.33%	168,420	503億9788万	+0.22%	27.07	1.05
01/21	2,621	2,678	2,597	2,661	-0.29%	109,410	492億5207万	-2.17%	26.45	1.02
01/20	2,724	2,725	2,653	2,669	-1.37%	64,155	493億9309万	-2.03%	26.53	1.03
01/19	2,749	2,749	2,703	2,706	-1.56%	52,605	500億8057万	-0.93%	26.9	1.04
01/16	2,728	2,757	2,676	2,749	+0.91%	53,445	508億7383万	+0.39%	27.32	1.06
01/15	2,763	2,767	2,687	2,724	-1.38%	81,795	504億1550万	-0.81%	27.08	1.05
01/14	2,708	2,772	2,706	2,762	+2.04%	104,685	511億2062万	+0.32%	27.46	1.06
01/13	2,761	2,761	2,702	2,707	+0.28%	56,385	500億9820万	-1.79%	26.91	1.04
01/09	2,697	2,721	2,670	2,699	-0.56%	36,330	499億5718万	-2.31%	26.83	1.04
01/08	2,762	2,790	2,714	2,714	-2.13%	135,135	502億3923万	-2.01%	26.98	1.04
01/07	2,718	2,835	2,691	2,773	+2.03%	55,230	513億3215万	-0.28%	27.57	1.07
01/06	2,712	2,767	2,696	2,718	+1.21%	65,625	503億974万	-2.65%	27.02	1.05
01/05	2,737	2,739	2,672	2,686	-1.84%	83,055	497億1039万	-4.18%	26.7	1.03
2025
12/30	2,730	2,765	2,697	2,736	+0.98%	54,705	506億4466万	-2.73%	27.2	1.03
12/29	2,705	2,757	2,693	2,710	-0.28%	44,730	501億5109万	-3.99%	26.93	1.02
12/26	2,708	2,746	2,706	2,717	-0.59%	34,545	502億9211万	-4.12%	27.01	1.03
12/25	2,719	2,743	2,714	2,733	+0.35%	48,615	505億9178万	-4.06%	27.17	1.03
12/24	2,775	2,820	2,713	2,724	-3.15%	70,245	504億1550万	-4.7%	27.08	1.03
12/23	2,805	2,832	2,775	2,812	+0.34%	34,440	520億5489万	-2.08%	27.96	1.06
12/22	2,742	2,838	2,717	2,803	+4.99%	55,755	518億7861万	-2.61%	27.86	1.06
12/19	2,620	2,693	2,620	2,670	+1.15%	139,860	494億1072万	-7.34%	26.54	1.01
12/18	2,630	2,655	2,626	2,639	-1.56%	46,305	488億4663万	-8.68%	26.23	1
12/17	2,638	2,690	2,618	2,681	+1.66%	86,835	496億2225万	-7.3%	26.65	1.01
12/16	2,774	2,789	2,626	2,637	-5.11%	102,480	488億1137万	-8.75%	26.22	1
12/15	2,738	2,795	2,734	2,779	-0.1%	52,710	514億3792万	-3.91%	27.63	1.05
12/12	2,813	2,818	2,764	2,782	+0.48%	47,670	514億9080万	-3.47%	27.65	1.05
12/11	2,827	2,827	2,735	2,769	-2.48%	159,600	512億4401万	-3.7%	27.52	1.04
12/10	2,881	2,905	2,810	2,839	-1.45%	108,570	525億4847万	-1.15%	28.22	1.07
12/09	2,986	2,990	2,862	2,881	-2.58%	58,905	533億2409万	+0.52%	28.64	1.09
12/08	2,933	3,005	2,905	2,957	+1.97%	76,125	547億3431万	+4.16%	29.4	1.12
12/05	2,826	2,933	2,824	2,900	+2.63%	50,925	536億7665万	+3.24%	28.83	1.09
12/04	2,845	2,876	2,809	2,826	-2.24%	56,490	523億168万	+1.61%	28.09	1.07
12/03	2,862	2,919	2,846	2,890	+0.17%	61,320	535億37万	+4.88%	28.73	1.09
12/02	2,962	2,976	2,867	2,886	-2.73%	69,825	534億1223万	+5.67%	28.69	1.09
12/01	3,010	3,048	2,895	2,967	-2.66%	111,510	549億1059万	+9.71%	29.49	1.12
11/28	3,014	3,090	2,990	3,048	+1.11%	62,580	564億896万	+13.89%	30.3	1.15
11/27	2,905	3,029	2,881	3,014	+2.76%	67,935	557億9198万	+14.22%	29.96	1.14
11/26	2,933	2,967	2,905	2,933	-0.65%	59,745	542億9362万	+12.73%	29.16	1.11
11/25	3,048	3,081	2,929	2,952	-1.74%	107,310	546億4618万	+14.92%	29.35	1.11
11/21	3,048	3,105	3,005	3,005	-3.37%	115,710	556億1570万	+18.62%	29.87	1.13
11/20	3,100	3,152	3,052	3,110	+5.49%	118,860	575億5476万	+24.58%	30.91	1.17
11/19	3,100	3,100	2,933	2,948	-3.73%	124,215	545億5804万	+20.07%	29.3	1.11
11/18	2,986	3,090	2,948	3,062	+3.04%	165,165	566億7337万	+26.58%	30.44	1.16
11/17	2,900	2,986	2,850	2,971	+3.31%	87,360	549億9873万	+24.9%	29.54	1.12
11/14	2,867	2,924	2,839	2,876	-0.98%	99,750	532億3595万	+22.7%	28.59	1.09
11/13	2,731	3,010	2,724	2,905	+8.23%	183,645	537億6479万	+25.69%	28.88	1.1
11/12	2,630	2,700	2,616	2,684	+2.06%	58,275	496億7514万	+17.87%	26.68	1.01
11/11	2,667	2,670	2,602	2,630	-2.37%	69,300	486億7035万	+16.76%	26.14	0.99
11/10	2,578	2,721	2,574	2,693	+6.44%	123,060	498億5141万	+20.94%	26.77	1.02
11/07	2,462	2,549	2,462	2,530	-2.85%	127,680	468億3706万	+15.34%	25.16	0.96
11/06	2,671	2,692	2,571	2,605	-2.67%	94,920	482億1203万	+20.09%	25.89	0.98
11/05	2,783	2,842	2,475	2,676	-0.53%	320,355	495億3411万	+24.82%	26.6	1.01
11/04	2,690	2,690	2,664	2,690	+21.51%	85,890	497億9853万	+27.15%	26.75	1.02
10/31	2,234	2,234	2,187	2,214	+0.43%	65,415	409億8463万	+6%	22.01	0.84
10/30	2,155	2,230	2,155	2,205	+0.26%	181,020	408億835万	+6.05%	21.92	0.83
10/29	2,203	2,228	2,185	2,199	-0.04%	61,425	407億259万	+6.29%	21.86	0.83
10/28	2,233	2,250	2,200	2,200	-2.78%	53,445	407億2021万	+6.85%	21.87	0.83
10/27	2,258	2,275	2,245	2,263	+2.37%	49,665	418億8365万	+10.49%	22.49	0.85
10/24	2,261	2,279	2,197	2,210	-3.33%	85,680	409億1412万	+8.62%	21.97	0.83
10/23	2,202	2,347	2,190	2,287	+8.54%	273,630	423億2434万	+13.09%	22.73	0.86
10/22	2,087	2,133	2,074	2,107	+0.36%	49,980	389億9269万	+4.97%	20.94	0.8
10/21	2,110	2,122	2,063	2,099	+0.18%	88,200	388億5167万	+5.06%	20.87	0.79
10/20	2,057	2,097	2,023	2,095	+2.14%	41,055	387億8116万	+5.34%	20.83	0.79
10/17	2,050	2,063	2,032	2,051	-1.24%	36,750	379億7028万	+3.61%	20.39	0.77
10/16	2,138	2,146	2,061	2,077	-1.18%	42,945	384億4623万	+5.33%	20.65	0.78
10/15	2,065	2,115	2,054	2,102	+2.65%	43,260	389億455万	+7.02%	20.89	0.79
10/14	1,993	2,064	1,983	2,048	-0.32%	66,990	378億9977万	+4.74%	20.36	0.77
10/10	2,050	2,076	2,037	2,054	-2.49%	63,840	380億2316万	+5.4%	20.42	0.78
10/09	2,076	2,110	2,054	2,107	+3.03%	56,595	389億9269万	+8.59%	20.94	0.8
10/08	2,016	2,058	2,005	2,045	-0.23%	56,385	378億4688万	+6%	20.33	0.77
10/07	2,016	2,086	2,010	2,050	-0.51%	57,330	379億3502万	+6.63%	20.37	0.77
10/06	2,086	2,091	1,985	2,060	+3.15%	73,185	381億2893万	+7.52%	20.48	0.78
10/03	1,875	1,997	1,875	1,997	+5.7%	45,150	369億6549万	+4.56%	19.85	0.75
10/02	1,898	1,916	1,874	1,890	-0.1%	33,705	349億7355万	-0.81%	18.78	0.71
10/01	1,967	1,971	1,862	1,891	-4.15%	55,125	350億881万	-0.5%	18.8	0.71
09/30	2,000	2,003	1,964	1,973	-0.34%	53,865	365億2480万	+3.86%	19.62	0.79
09/29	2,050	2,050	1,963	1,980	-2.21%	42,105	366億4819万	+4.32%	19.68	0.79
09/26	1,984	2,036	1,975	2,025	+3.61%	47,145	374億7670万	+6.85%	20.13	0.81
09/25	1,971	1,971	1,954	1,954	-0.48%	28,980	361億7224万	+3.57%	19.43	0.78
09/24	1,927	1,969	1,916	1,964	+1.43%	26,145	363億4852万	+4.29%	19.52	0.79
09/22	1,942	1,960	1,931	1,936	-0.54%	24,885	358億3731万	+3.15%	19.25	0.78
09/19	1,946	1,962	1,915	1,947	+1.59%	64,050	360億3122万	+3.99%	19.35	0.78
09/18	1,889	1,952	1,870	1,916	+1.46%	38,745	354億6713万	+2.74%	19.05	0.77
09/17	1,880	1,917	1,867	1,889	-1%	40,005	349億5592万	+1.54%	18.77	0.76
09/16	1,869	1,927	1,869	1,908	+1.06%	33,810	353億848万	+2.89%	18.96	0.76
09/12	1,902	1,907	1,879	1,888	+0.2%	28,140	349億3829万	+2.03%	18.76	0.76
09/11	1,873	1,914	1,873	1,884	+1.28%	43,575	348億6778万	+2.1%	18.73	0.76
09/10	1,862	1,878	1,854	1,860	-0.41%	17,955	344億2709万	+1.14%	18.49	0.75
09/09	1,876	1,912	1,868	1,868	-0.56%	26,775	345億6811万	+1.89%	18.57	0.75
09/08	1,872	1,889	1,853	1,878	+0.1%	62,265	347億6202万	+2.97%	18.67	0.75
09/05	1,893	1,898	1,859	1,876	-0.91%	30,030	347億2676万	+3.43%	18.65	0.75
09/04	1,814	1,902	1,814	1,893	+3.87%	51,975	350億4406万	+5.07%	18.82	0.76
09/03	1,820	1,846	1,816	1,823	-0.67%	37,065	337億3960万	+2.06%	18.12	0.73
09/02	1,857	1,857	1,820	1,835	-1.28%	35,175	339億6877万	+3.45%	18.24	0.74
09/01	1,893	1,893	1,848	1,859	-3.08%	28,035	344億946万	+5.51%	18.48	0.75
08/29	1,916	1,923	1,895	1,918	+0.5%	44,940	355億238万	+9.61%	19.07	0.77

平河ヒューテック（5821）の株価チャート

2025/08/29～2026/01/28

株価推移

開示資料

決算

株式

チャート