- 5976
- 2026/09/15
- 時価
- 481億円
- PER 予
- 21.51倍
- 2010年以降
- 赤字-161.66倍
（2010-2026年） - PBR
- 0.82倍
- 2010年以降
- 0.31-0.9倍
（2010-2026年） - 配当 予
- 4.83%
- ROE 予
- 3.83%
- ROA 予
- 2.5%
- 資料
- Link
- CSV,JSON
高周波熱錬（5976）の株価チャート
株価
9/15
- 前日 (9/14)
- 1,458
- 始値
- 1,459
- 高値
- 1,475
- 安値
- 1,459
- 終値 +0.75%
- 1,469
- 出来高 +38.21%
- 68,000
乖離率
- 株価（5日）
移動平均値 - +0.69%
1,459 - 株価（25日）
移動平均値 - -2.2%
1,502 - 出来高（5日）
移動平均値 - +3.34%
65,800
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 1,459 | 1,475 | 1,459 | 1,469 | +0.75% | 68,000 | - | -2.2% | - | - |
| 09/14 | 1,446 | 1,460 | 1,439 | 1,458 | +0.83% | 49,200 | - | -2.93% | - | - |
| 09/11 | 1,441 | 1,462 | 1,436 | 1,446 | -0.82% | 73,700 | - | -3.73% | - | - |
| 09/10 | 1,450 | 1,461 | 1,442 | 1,458 | -0.34% | 72,500 | - | -2.8% | - | - |
| 09/09 | 1,467 | 1,470 | 1,455 | 1,463 | -0.41% | 65,600 | - | -2.27% | - | - |
| 09/08 | 1,492 | 1,492 | 1,469 | 1,469 | -1.54% | 62,500 | - | -1.67% | - | - |
| 09/07 | 1,493 | 1,507 | 1,492 | 1,492 | +0.07% | 53,400 | - | +0.13% | - | - |
| 09/04 | 1,495 | 1,495 | 1,481 | 1,491 | -0.2% | 65,100 | - | +0.4% | - | - |
| 09/03 | 1,508 | 1,510 | 1,486 | 1,494 | -0.33% | 57,100 | - | +0.81% | - | - |
| 09/02 | 1,515 | 1,518 | 1,491 | 1,499 | -1.83% | 103,600 | - | +1.42% | - | - |
| 09/01 | 1,517 | 1,528 | 1,513 | 1,527 | 0% | 81,400 | - | +3.67% | - | - |
| 08/31 | 1,525 | 1,530 | 1,515 | 1,527 | -0.52% | 80,100 | - | +4.02% | - | - |
| 08/28 | 1,540 | 1,549 | 1,526 | 1,535 | +0.07% | 75,500 | - | +4.99% | - | - |
| 08/27 | 1,555 | 1,565 | 1,532 | 1,534 | -1.6% | 97,500 | - | +5.43% | - | - |
| 08/26 | 1,550 | 1,568 | 1,550 | 1,559 | +1.1% | 56,000 | - | +7.74% | - | - |
| 08/25 | 1,560 | 1,567 | 1,537 | 1,542 | -0.77% | 90,500 | - | +7.16% | - | - |
| 08/24 | 1,572 | 1,578 | 1,551 | 1,554 | -0.58% | 123,900 | - | +8.67% | - | - |
| 08/21 | 1,520 | 1,566 | 1,508 | 1,563 | +3.1% | 135,500 | - | +9.99% | - | - |
| 08/20 | 1,495 | 1,520 | 1,491 | 1,516 | +1.4% | 88,800 | - | +7.29% | - | - |
| 08/19 | 1,523 | 1,525 | 1,494 | 1,495 | -1.32% | 86,900 | - | +6.41% | - | - |
| 08/18 | 1,500 | 1,521 | 1,499 | 1,515 | +0.73% | 88,100 | - | +8.37% | - | - |
| 08/17 | 1,488 | 1,504 | 1,484 | 1,504 | +0.67% | 102,100 | - | +8.2% | - | - |
| 08/14 | 1,458 | 1,498 | 1,457 | 1,494 | +1.84% | 97,200 | - | +8.1% | - | - |
| 08/13 | 1,475 | 1,480 | 1,458 | 1,467 | -0.34% | 79,500 | - | +6.69% | - | - |
| 08/12 | 1,472 | 1,475 | 1,460 | 1,472 | 0% | 81,400 | - | +7.52% | - | - |
| 08/10 | 1,458 | 1,490 | 1,454 | 1,472 | +0.96% | 115,400 | - | +8% | - | - |
| 08/07 | 1,500 | 1,501 | 1,441 | 1,458 | +4.22% | 253,500 | - | +7.52% | - | - |
| 08/06 | 1,388 | 1,403 | 1,383 | 1,399 | +0.79% | 74,600 | - | +3.71% | - | - |
| 08/05 | 1,380 | 1,394 | 1,379 | 1,388 | +1.09% | 53,600 | - | +3.2% | - | - |
| 08/04 | 1,377 | 1,386 | 1,368 | 1,373 | -0.29% | 63,900 | - | +2.39% | - | - |
| 08/03 | 1,381 | 1,382 | 1,361 | 1,377 | -0.22% | 82,300 | - | +2.99% | - | - |
| 07/31 | 1,400 | 1,400 | 1,374 | 1,380 | -1.43% | 93,800 | - | +3.53% | - | - |
| 07/30 | 1,380 | 1,400 | 1,380 | 1,400 | +0.5% | 107,800 | - | +5.34% | - | - |
| 07/29 | 1,386 | 1,397 | 1,380 | 1,393 | +0.51% | 82,100 | - | +5.13% | - | - |
| 07/28 | 1,395 | 1,396 | 1,373 | 1,386 | -0.65% | 80,700 | - | +5% | - | - |
| 07/27 | 1,377 | 1,397 | 1,377 | 1,395 | +2.05% | 77,600 | - | +5.92% | - | - |
| 07/24 | 1,363 | 1,369 | 1,358 | 1,367 | +0.29% | 45,000 | - | +4.11% | - | - |
| 07/23 | 1,358 | 1,363 | 1,354 | 1,363 | +0.66% | 40,600 | - | +4.05% | - | - |
| 07/22 | 1,351 | 1,360 | 1,350 | 1,354 | +0.97% | 66,900 | - | +3.6% | - | - |
| 07/21 | 1,338 | 1,349 | 1,337 | 1,341 | +1.13% | 100,800 | - | +2.84% | - | - |
| 07/17 | 1,335 | 1,345 | 1,319 | 1,326 | -0.75% | 61,800 | - | +1.77% | - | - |
| 07/16 | 1,345 | 1,353 | 1,336 | 1,336 | -0.6% | 67,900 | - | +2.69% | - | - |
| 07/15 | 1,354 | 1,354 | 1,341 | 1,344 | +0.83% | 61,400 | - | +3.46% | - | - |
| 07/14 | 1,323 | 1,339 | 1,322 | 1,333 | +0.76% | 72,400 | - | +2.85% | - | - |
| 07/13 | 1,320 | 1,333 | 1,320 | 1,323 | +0.76% | 55,100 | - | +2.24% | - | - |
| 07/10 | 1,320 | 1,320 | 1,307 | 1,313 | +0.46% | 61,600 | - | +1.63% | - | - |
| 07/09 | 1,320 | 1,323 | 1,307 | 1,307 | -0.76% | 44,000 | - | +1.24% | - | - |
| 07/08 | 1,324 | 1,325 | 1,314 | 1,317 | +0.15% | 64,500 | - | +2.09% | - | - |
| 07/07 | 1,320 | 1,328 | 1,313 | 1,315 | +0.38% | 52,800 | - | +2.1% | - | - |
| 07/06 | 1,313 | 1,322 | 1,308 | 1,310 | +0.15% | 50,600 | - | +1.87% | - | - |
| 07/03 | 1,295 | 1,312 | 1,293 | 1,308 | +1.63% | 58,600 | - | +1.87% | - | - |
| 07/02 | 1,293 | 1,300 | 1,287 | 1,287 | 0% | 47,400 | - | +0.23% | - | - |
| 07/01 | 1,284 | 1,292 | 1,283 | 1,287 | +0.31% | 38,300 | - | +0.16% | - | - |
| 06/30 | 1,292 | 1,293 | 1,277 | 1,283 | -0.47% | 85,200 | - | -0.16% | - | - |
| 06/29 | 1,284 | 1,289 | 1,278 | 1,289 | +0.78% | 78,500 | - | +0.31% | - | - |
| 06/26 | 1,290 | 1,290 | 1,271 | 1,279 | -0.16% | 73,600 | - | -0.47% | - | - |
| 06/25 | 1,285 | 1,290 | 1,278 | 1,281 | +0.23% | 44,500 | - | -0.31% | - | - |
| 06/24 | 1,287 | 1,287 | 1,274 | 1,278 | -0.31% | 65,700 | - | -0.47% | - | - |
| 06/23 | 1,300 | 1,302 | 1,282 | 1,282 | -1.76% | 60,400 | - | -0.08% | - | - |
| 06/22 | 1,293 | 1,306 | 1,289 | 1,305 | +0.85% | 41,400 | - | +1.71% | - | - |
| 06/19 | 1,298 | 1,302 | 1,288 | 1,294 | -0.31% | 90,700 | - | +1.01% | - | - |
| 06/18 | 1,287 | 1,301 | 1,285 | 1,298 | +0.85% | 49,800 | - | +1.41% | - | - |
| 06/17 | 1,295 | 1,303 | 1,287 | 1,287 | +0.16% | 57,600 | - | +0.55% | - | - |
| 06/16 | 1,300 | 1,300 | 1,280 | 1,285 | -1.31% | 57,600 | - | +0.39% | - | - |
| 06/15 | 1,300 | 1,315 | 1,300 | 1,302 | +0.85% | 105,200 | - | +1.64% | - | - |
| 06/12 | 1,285 | 1,298 | 1,283 | 1,291 | +1.25% | 122,000 | - | +0.78% | - | - |
| 06/11 | 1,276 | 1,279 | 1,263 | 1,275 | -0.08% | 125,300 | - | -0.55% | - | - |
| 06/10 | 1,281 | 1,288 | 1,268 | 1,276 | -0.39% | 103,400 | - | -0.62% | - | - |
| 06/09 | 1,280 | 1,294 | 1,278 | 1,281 | +0.47% | 87,400 | - | -0.23% | - | - |
| 06/08 | 1,269 | 1,279 | 1,266 | 1,275 | -1.09% | 97,300 | - | -0.78% | - | - |
| 06/05 | 1,272 | 1,294 | 1,270 | 1,289 | +1.34% | 79,000 | - | +0.23% | - | - |
| 06/04 | 1,271 | 1,273 | 1,261 | 1,272 | -0.39% | 61,900 | - | -1.09% | - | - |
| 06/03 | 1,262 | 1,284 | 1,261 | 1,277 | +1.27% | 79,100 | - | -0.7% | - | - |
| 06/02 | 1,260 | 1,265 | 1,246 | 1,261 | -0.63% | 107,800 | - | -2.02% | - | - |
| 06/01 | 1,300 | 1,300 | 1,269 | 1,269 | -3.06% | 105,000 | - | -1.48% | - | - |
| 05/29 | 1,294 | 1,320 | 1,294 | 1,309 | +1.16% | 74,300 | - | +1.47% | - | - |
| 05/28 | 1,287 | 1,296 | 1,279 | 1,294 | +0.31% | 75,500 | - | +0.23% | - | - |
| 05/27 | 1,291 | 1,299 | 1,285 | 1,290 | -0.15% | 76,100 | - | -0.15% | - | - |
| 05/26 | 1,285 | 1,299 | 1,277 | 1,292 | +0.78% | 85,000 | - | -0.08% | - | - |
| 05/25 | 1,274 | 1,286 | 1,272 | 1,282 | +0.63% | 71,500 | - | -0.93% | - | - |
| 05/22 | 1,270 | 1,278 | 1,265 | 1,274 | +0.71% | 73,600 | - | -1.7% | - | - |
| 05/21 | 1,267 | 1,275 | 1,259 | 1,265 | +0.72% | 82,300 | - | -2.47% | - | - |
| 05/20 | 1,267 | 1,270 | 1,246 | 1,256 | -0.87% | 148,900 | - | -3.31% | - | - |
| 05/19 | 1,268 | 1,280 | 1,263 | 1,267 | -0.08% | 122,300 | - | -2.61% | - | - |
| 05/18 | 1,266 | 1,272 | 1,258 | 1,268 | -0.16% | 121,100 | - | -2.76% | - | - |
| 05/15 | 1,298 | 1,304 | 1,262 | 1,270 | -2.61% | 157,600 | - | -2.68% | - | - |
| 05/14 | 1,366 | 1,366 | 1,298 | 1,304 | +1.48% | 216,500 | - | -0.15% | - | - |
| 05/13 | 1,298 | 1,304 | 1,281 | 1,285 | -0.7% | 80,800 | - | -1.61% | - | - |
| 05/12 | 1,315 | 1,325 | 1,291 | 1,294 | -1.52% | 127,700 | - | -0.92% | - | - |
| 05/11 | 1,314 | 1,322 | 1,311 | 1,314 | +0.38% | 53,700 | - | +0.61% | - | - |
| 05/08 | 1,310 | 1,314 | 1,297 | 1,309 | -0.76% | 66,900 | - | +0.38% | - | - |
| 05/07 | 1,300 | 1,326 | 1,300 | 1,319 | +1.93% | 66,000 | - | +1.31% | - | - |
| 05/01 | 1,290 | 1,294 | 1,278 | 1,294 | +0.08% | 49,600 | - | -0.61% | - | - |
| 04/30 | 1,296 | 1,298 | 1,284 | 1,293 | -0.92% | 109,300 | - | -0.84% | - | - |
| 04/28 | 1,284 | 1,305 | 1,282 | 1,305 | +1.48% | 145,900 | - | 0% | - | - |
| 04/27 | 1,277 | 1,287 | 1,275 | 1,286 | +0.23% | 72,500 | - | -1.53% | - | - |
| 04/24 | 1,290 | 1,293 | 1,274 | 1,283 | -0.93% | 67,300 | - | -1.76% | - | - |
| 04/23 | 1,288 | 1,295 | 1,282 | 1,295 | +0.31% | 51,900 | - | -0.99% | - | - |
| 04/22 | 1,315 | 1,320 | 1,291 | 1,291 | -2.27% | 71,000 | - | -1.45% | - | - |
| 04/21 | 1,327 | 1,329 | 1,318 | 1,321 | 0% | 43,500 | - | +0.69% | - | - |
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 | 1,750 10/5 | 882 3/18 | 1,311,500 8/9 | - | - | +20.07% 8/9 | -22.49% 1/16 |
| 2009年 3月期 | 1,248 5/15 | 424 10/8 | 502,300 9/17 | - | - | +20.87% 11/5 | -31.89% 10/8 |
| 2010年 3月期 | 800 6/1 | 499 11/27 | 205,400 7/28 | - | - | +19.56% 3/30 | -16.55% 11/27 |
| 2011年 3月期 | 807 2/23 | 530 3/16 3/15 | 385,700 5/17 | 360億8414万 | 236億9838万 | +10.47% 12/14 | -27.02% 3/15 |
| 2012年 3月期 | 799 3/19 | 540 12/19 | 186,600 6/28 | 357億2643万 | 241億4552万 | +14.6% 2/9 | -12.58% 8/18 |
| 2013年 3月期 | 771 4/2 | 420 11/13 | 369,200 3/12 | 344億7444万 | 187億7985万 | +19.58% 2/12 | -16.33% 9/6 |
| 2014年 3月期 | 971 9/17 | 608 6/7 | 430,800 11/26 | 434億1722万 | 271億8606万 | +11.53% 7/10 | -18.2% 6/7 |
| 2015年 3月期 | 937 3/27 | 632 5/22 5/20 他2件 | 373,400 6/19 | 418億9695万 | 282億5920万 | +11.56% 6/19 | -11.51% 10/17 |
| 2016年 3月期 | 994 5/7 | 720 2/29 | 290,900 5/12 | 444億4564万 | 321億9402万 | +8.62% 10/13 | -12.67% 2/29 |
| 2017年 3月期 | 966 3/14 | 675 6/24 | 119,600 10/28 | 431億9365万 | 301億8190万 | +11.23% 10/20 | -13.04% 6/17 |
| 2018年 3月期 | 1,319 11/8 | 846 4/14 | 277,300 11/8 | 577億5966万 | 370億4676万 | +14.49% 5/15 | -14.84% 2/13 |
| 2019年 3月期 | 1,197 10/2 | 739 12/25 | 331,700 3/26 | 524億1722万 | 323億6117万 | +13.15% 9/21 | -20.49% 12/25 |
| 2020年 3月期 | 991 10/30 | 502 3/13 | 447,700 3/27 | 433億9638万 | 219億8283万 | +15.72% 3/27 | -28.86% 3/16 |
| 2021年 3月期 | 697 4/1 | 432 12/1 | 1,041,400 11/30 | 305億2197万 | 189億1749万 | +19.51% 3/19 | -12.86% 7/10 |
| 2022年 3月期 | 721 9/8 | 526 7/9 | 572,200 11/9 | 315億7295万 | 230億3380万 | +14.34% 9/8 | -9.22% 10/7 |
| 2023年 3月期 | 739 3/9 | 554 4/7 | 1,048,700 5/23 | 285億8355万 | 226億6220万 | +15.01% 6/7 | -5.37% 9/30 |
| 2024年 3月期 | 1,156 3/27 | 660 4/6 | 872,900 5/15 | 429億3256万 | 255億2794万 | +23.32% 5/12 | -6.08% 8/8 |
| 2025年 3月期 | 1,155 7/5 | 870 8/5 | 316,600 8/5 | 428億9542万 | 323億1084万 | +5.01% 5/10 | -20.57% 8/5 |
| 2026年 3月期 | 1,512 2/27 | 833 4/7 | 778,700 5/13 | 521億5704万 | 287億3466万 | +18.36% 5/13 | -8.89% 3/30 |
| 最新 | 1,469 2026/9/15 | 68,000 | 481億9113万 | -2.2% 1,502 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 28%（1.28倍）
- 1985/12/28 vs 1984/12/28
- 54%（1.54倍）
- 1986/12/27 vs 1985/12/28
- -11%（0.89倍）
- 1987/12/28 vs 1986/12/27
- 41%（1.41倍）
- 1988/12/28 vs 1987/12/28
- 29%（1.29倍）
- 1989/12/29 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/29
- -13%（0.87倍）
- 1991/12/30 vs 1990/12/28
- -22%（0.78倍）
- 1992/12/30 vs 1991/12/30
- -35%（0.65倍）
- 1993/12/29 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/29
- 33%（1.33倍）
- 1995/12/29 vs 1994/12/30
- 8%（1.08倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- -8%（0.92倍）
- 2000/12/29 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- 66%（1.66倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 82%（1.82倍）
- 2006/12/29 vs 2005/12/30
- 27%（1.27倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -47%（0.53倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/09/15 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
229円（1998/11/02） - 541%（6.41倍）
1,469円（9/15）
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。
