エイチワン（5989）の株価チャート
株価
4/16
- 前日 (4/15)
- 1,279
- 始値
- 1,281
- 高値
- 1,304
- 安値
- 1,281
- 終値 +1.33%
- 1,296
- 出来高 +20.86%
- 103,700
乖離率
- 株価（5日）
移動平均値 - +1.25%
1,280 - 株価（25日）
移動平均値 - +3.35%
1,254 - 出来高（5日）
移動平均値 - -21.46%
132,040
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 1,281 | 1,304 | 1,281 | 1,296 | +1.33% | 103,700 | 367億9710万 | +3.35% | 3.65 | 0.5 |
| 04/15 | 1,278 | 1,292 | 1,276 | 1,279 | +0.71% | 85,800 | 363億1442万 | +1.91% | 3.6 | 0.49 |
| 04/14 | 1,280 | 1,290 | 1,266 | 1,270 | +0.24% | 138,300 | 360億5889万 | +1.03% | 3.57 | 0.49 |
| 04/13 | 1,276 | 1,288 | 1,248 | 1,267 | -1.48% | 225,500 | 359億7371万 | +0.64% | 3.57 | 0.49 |
| 04/10 | 1,300 | 1,309 | 1,282 | 1,286 | -0.85% | 106,900 | 365億1317万 | +1.9% | 3.62 | 0.49 |
| 04/09 | 1,344 | 1,344 | 1,293 | 1,297 | -3.43% | 201,600 | 368億2550万 | +2.53% | 3.65 | 0.5 |
| 04/08 | 1,340 | 1,362 | 1,321 | 1,343 | +2.44% | 413,500 | 381億3157万 | +6.08% | 3.78 | 0.52 |
| 04/07 | 1,343 | 1,369 | 1,308 | 1,311 | -2.96% | 283,900 | 372億2300万 | +3.39% | 3.69 | 0.5 |
| 04/06 | 1,382 | 1,382 | 1,303 | 1,351 | +7.05% | 740,300 | 383億5871万 | +6.04% | 3.8 | 0.52 |
| 04/03 | 1,234 | 1,265 | 1,228 | 1,262 | +4.56% | 380,300 | 358億3175万 | -1.33% | 3.55 | 0.49 |
| 04/02 | 1,214 | 1,231 | 1,192 | 1,207 | -0.25% | 235,900 | 342億7014万 | -6.14% | 3.4 | 0.46 |
| 04/01 | 1,208 | 1,210 | 1,191 | 1,210 | +3.86% | 184,000 | 343億5532万 | -6.56% | 3.41 | 0.47 |
| 03/31 | 1,152 | 1,184 | 1,149 | 1,165 | 0% | 229,000 | 330億7764万 | -10.73% | 3.28 | 0.45 |
| 03/30 | 1,147 | 1,180 | 1,144 | 1,165 | -5.59% | 419,700 | 330億7764万 | -11.47% | 3.28 | 0.45 |
| 03/27 | 1,231 | 1,248 | 1,227 | 1,234 | +0.24% | 376,300 | 350億3675万 | -6.94% | 3.47 | 0.47 |
| 03/26 | 1,251 | 1,254 | 1,217 | 1,231 | -0.57% | 304,400 | 349億5157万 | -7.72% | 3.46 | 0.47 |
| 03/25 | 1,238 | 1,245 | 1,230 | 1,238 | +1.56% | 178,900 | 351億5032万 | -7.82% | 3.48 | 0.48 |
| 03/24 | 1,228 | 1,228 | 1,201 | 1,219 | +2.87% | 185,100 | 346億1085万 | -9.77% | 3.43 | 0.47 |
| 03/23 | 1,209 | 1,209 | 1,170 | 1,185 | -4.28% | 380,400 | 336億4550万 | -12.8% | 3.34 | 0.46 |
| 03/19 | 1,260 | 1,260 | 1,237 | 1,238 | -3.28% | 198,100 | 351億5032万 | -9.77% | 3.48 | 0.48 |
| 03/18 | 1,267 | 1,280 | 1,254 | 1,280 | +3.23% | 107,800 | 363億4282万 | -7.38% | 3.6 | 0.49 |
| 03/17 | 1,255 | 1,258 | 1,240 | 1,240 | -0.08% | 114,100 | 352億710万 | -10.79% | 3.49 | 0.48 |
| 03/16 | 1,231 | 1,254 | 1,230 | 1,241 | +0.57% | 188,900 | 352億3550万 | -11.36% | 3.49 | 0.48 |
| 03/13 | 1,267 | 1,274 | 1,227 | 1,234 | -4.71% | 537,600 | 350億3675万 | -12.48% | 3.47 | 0.47 |
| 03/12 | 1,329 | 1,329 | 1,287 | 1,295 | -2.78% | 235,400 | 367億6871万 | -8.74% | 3.65 | 0.5 |
| 03/11 | 1,354 | 1,367 | 1,332 | 1,332 | -0.08% | 175,800 | 378億1924万 | -6.53% | 3.75 | 0.51 |
| 03/10 | 1,324 | 1,340 | 1,310 | 1,333 | +2.62% | 288,100 | 378億4764万 | -6.72% | 3.75 | 0.51 |
| 03/09 | 1,292 | 1,306 | 1,261 | 1,299 | -3.92% | 438,400 | 368億8228万 | -9.35% | 3.66 | 0.5 |
| 03/06 | 1,347 | 1,359 | 1,326 | 1,352 | -0.37% | 163,800 | 383億8710万 | -5.98% | 3.81 | 0.52 |
| 03/05 | 1,386 | 1,386 | 1,348 | 1,357 | +2.11% | 237,100 | 385億2907万 | -5.76% | 3.82 | 0.52 |
| 03/04 | 1,379 | 1,383 | 1,308 | 1,329 | -4.73% | 396,300 | 377億3407万 | -7.96% | 3.74 | 0.51 |
| 03/03 | 1,441 | 1,460 | 1,395 | 1,395 | -3.93% | 323,100 | 396億799万 | -3.66% | 3.93 | 0.54 |
| 03/02 | 1,435 | 1,456 | 1,425 | 1,452 | -2.02% | 344,000 | 412億2638万 | +0.07% | 4.09 | 0.56 |
| 02/27 | 1,439 | 1,482 | 1,436 | 1,482 | +3.28% | 195,400 | 420億7817万 | +2% | 4.17 | 0.57 |
| 02/26 | 1,436 | 1,450 | 1,426 | 1,435 | -0.69% | 178,400 | 407億4371万 | -1.24% | 4.04 | 0.55 |
| 02/25 | 1,447 | 1,455 | 1,434 | 1,445 | -0.48% | 83,200 | 410億2763万 | -0.76% | 4.07 | 0.56 |
| 02/24 | 1,425 | 1,464 | 1,421 | 1,452 | +1.68% | 175,000 | 412億2638万 | -0.48% | 4.09 | 0.56 |
| 02/20 | 1,420 | 1,456 | 1,416 | 1,428 | -0.42% | 334,200 | 405億4496万 | -2.39% | 4.02 | 0.55 |
| 02/19 | 1,422 | 1,435 | 1,412 | 1,434 | +0.56% | 101,800 | 407億1531万 | -2.18% | 4.04 | 0.55 |
| 02/18 | 1,441 | 1,443 | 1,424 | 1,426 | -1.59% | 103,100 | 404億8817万 | -2.99% | 4.01 | 0.55 |
| 02/17 | 1,426 | 1,452 | 1,421 | 1,449 | +1.19% | 145,900 | 411億4121万 | -1.63% | 4.08 | 0.56 |
| 02/16 | 1,432 | 1,452 | 1,406 | 1,432 | +0.07% | 142,800 | 406億5853万 | -2.85% | 4.03 | 0.55 |
| 02/13 | 1,460 | 1,477 | 1,415 | 1,431 | -4.6% | 416,400 | 406億3013万 | -3.05% | 4.03 | 0.55 |
| 02/12 | 1,508 | 1,524 | 1,478 | 1,500 | +0.27% | 325,600 | 425億8924万 | +1.42% | 4.22 | 0.58 |
| 02/10 | 1,488 | 1,502 | 1,481 | 1,496 | +0.54% | 120,300 | 424億7567万 | +1.29% | 4.21 | 0.58 |
| 02/09 | 1,510 | 1,513 | 1,488 | 1,488 | -0.27% | 178,400 | 422億4853万 | +0.88% | 4.19 | 0.57 |
| 02/06 | 1,475 | 1,492 | 1,471 | 1,492 | +0.81% | 105,700 | 423億6210万 | +1.36% | 4.2 | 0.57 |
| 02/05 | 1,486 | 1,497 | 1,455 | 1,480 | +0.48% | 156,800 | 420億2138万 | +0.75% | 4.17 | 0.57 |
| 02/04 | 1,458 | 1,482 | 1,439 | 1,473 | +2.08% | 169,200 | 418億2263万 | +0.55% | 4.15 | 0.57 |
| 02/03 | 1,422 | 1,445 | 1,413 | 1,443 | +1.91% | 145,500 | 409億7085万 | -1.16% | 4.06 | 0.55 |
| 02/02 | 1,454 | 1,464 | 1,411 | 1,416 | -1.94% | 131,100 | 402億424万 | -2.75% | 3.99 | 0.54 |
| 01/30 | 1,425 | 1,444 | 1,420 | 1,444 | +2.05% | 83,700 | 409億9924万 | -0.55% | 4.06 | 0.56 |
| 01/29 | 1,415 | 1,426 | 1,390 | 1,415 | +0.21% | 140,200 | 401億7585万 | -2.35% | 3.98 | 0.54 |
| 01/28 | 1,440 | 1,440 | 1,412 | 1,412 | -2.28% | 100,900 | 400億9067万 | -2.35% | 3.97 | 0.54 |
| 01/27 | 1,440 | 1,450 | 1,420 | 1,445 | +0.35% | 112,300 | 410億2763万 | +0.28% | 4.07 | 0.56 |
| 01/26 | 1,450 | 1,460 | 1,439 | 1,440 | -2.31% | 165,100 | 408億8567万 | +0.35% | 4.05 | 0.55 |
| 01/23 | 1,499 | 1,503 | 1,467 | 1,474 | -0.67% | 85,300 | 418億5103万 | +3.15% | 4.15 | 0.57 |
| 01/22 | 1,496 | 1,500 | 1,484 | 1,484 | -0.34% | 61,700 | 421億3495万 | +4.36% | 4.18 | 0.57 |
| 01/21 | 1,482 | 1,493 | 1,461 | 1,489 | -1% | 120,700 | 422億7692万 | +5.3% | 4.19 | 0.57 |
| 01/20 | 1,520 | 1,520 | 1,500 | 1,504 | -1.64% | 61,500 | 427億281万 | +7.05% | 4.23 | 0.58 |
| 01/19 | 1,534 | 1,536 | 1,495 | 1,529 | -0.84% | 141,600 | 434億1263万 | +9.61% | 4.3 | 0.59 |
| 01/16 | 1,520 | 1,542 | 1,506 | 1,542 | +1.31% | 100,700 | 437億8174万 | +11.34% | 4.34 | 0.59 |
| 01/15 | 1,524 | 1,528 | 1,507 | 1,522 | -0.07% | 118,800 | 432億1388万 | +10.69% | 4.28 | 0.59 |
| 01/14 | 1,505 | 1,527 | 1,497 | 1,523 | +2.01% | 98,800 | 432億4228万 | +11.66% | 4.29 | 0.59 |
| 01/13 | 1,516 | 1,521 | 1,491 | 1,493 | +0.2% | 142,200 | 423億9049万 | +10.18% | 4.2 | 0.57 |
| 01/09 | 1,475 | 1,493 | 1,475 | 1,490 | +1.02% | 110,600 | 423億531万 | +10.62% | 4.19 | 0.57 |
| 01/08 | 1,499 | 1,509 | 1,470 | 1,475 | -2.12% | 195,000 | 418億7942万 | +10.24% | 4.15 | 0.57 |
| 01/07 | 1,442 | 1,514 | 1,441 | 1,507 | +3.36% | 201,100 | 427億8799万 | +13.22% | 4.24 | 0.58 |
| 01/06 | 1,453 | 1,469 | 1,451 | 1,458 | +1.25% | 147,700 | 413億9674万 | +10.2% | 4.1 | 0.56 |
| 01/05 | 1,433 | 1,440 | 1,420 | 1,440 | +1.77% | 192,400 | 408億8567万 | +9.26% | 4.05 | 0.55 |
| 2025 | ||||||||||
| 12/30 | 1,407 | 1,434 | 1,404 | 1,415 | +0.57% | 136,100 | 401億7585万 | +7.77% | 3.98 | 0.54 |
| 12/29 | 1,390 | 1,414 | 1,379 | 1,407 | +2.48% | 151,400 | 399億4871万 | +7.65% | 3.96 | 0.54 |
| 12/26 | 1,370 | 1,378 | 1,365 | 1,373 | +1.25% | 90,400 | 389億8335万 | +5.53% | 3.86 | 0.53 |
| 12/25 | 1,346 | 1,369 | 1,346 | 1,356 | +1.42% | 78,400 | 385億67万 | +4.71% | 3.82 | 0.52 |
| 12/24 | 1,341 | 1,344 | 1,333 | 1,337 | -0.07% | 57,900 | 379億6121万 | +3.64% | 3.76 | 0.51 |
| 12/23 | 1,360 | 1,362 | 1,331 | 1,338 | -1.47% | 92,500 | 379億8960万 | +4.12% | 3.77 | 0.51 |
| 12/22 | 1,344 | 1,369 | 1,340 | 1,358 | +2.26% | 138,300 | 385億5746万 | +6.01% | 3.82 | 0.52 |
| 12/19 | 1,309 | 1,334 | 1,304 | 1,328 | +2.15% | 92,800 | 377億567万 | +3.99% | 3.74 | 0.51 |
| 12/18 | 1,303 | 1,307 | 1,294 | 1,300 | -0.31% | 60,300 | 369億1067万 | +1.96% | 3.66 | 0.5 |
| 12/17 | 1,300 | 1,309 | 1,286 | 1,304 | +1.48% | 101,700 | 370億2425万 | +2.44% | 3.67 | 0.5 |
| 12/16 | 1,300 | 1,303 | 1,278 | 1,285 | -1.15% | 110,400 | 364億8478万 | +0.86% | 3.62 | 0.49 |
| 12/15 | 1,270 | 1,300 | 1,265 | 1,300 | +1.8% | 63,400 | 369億1067万 | +1.96% | 3.66 | 0.5 |
| 12/12 | 1,270 | 1,277 | 1,259 | 1,277 | +1.83% | 126,000 | 362億5764万 | +0.08% | 3.59 | 0.49 |
| 12/11 | 1,286 | 1,286 | 1,244 | 1,254 | -1.49% | 167,900 | 356億460万 | -1.95% | 3.53 | 0.48 |
| 12/10 | 1,289 | 1,295 | 1,270 | 1,273 | -0.55% | 118,500 | 361億4407万 | -0.7% | 3.58 | 0.49 |
| 12/09 | 1,284 | 1,301 | 1,280 | 1,280 | +0.16% | 153,100 | 363億4282万 | -0.31% | 3.6 | 0.49 |
| 12/08 | 1,265 | 1,282 | 1,264 | 1,278 | +1.67% | 215,000 | 362億8603万 | -0.7% | 3.6 | 0.49 |
| 12/05 | 1,285 | 1,288 | 1,257 | 1,257 | -2.78% | 204,700 | 356億8978万 | -2.48% | 3.54 | 0.48 |
| 12/04 | 1,282 | 1,296 | 1,274 | 1,293 | +0.94% | 65,400 | 367億1192万 | -0.08% | 3.64 | 0.5 |
| 12/03 | 1,272 | 1,290 | 1,265 | 1,281 | +0.79% | 115,300 | 363億7121万 | -1.31% | 3.61 | 0.49 |
| 12/02 | 1,299 | 1,299 | 1,267 | 1,271 | -1.85% | 103,000 | 360億8728万 | -2.53% | 3.58 | 0.49 |
| 12/01 | 1,326 | 1,326 | 1,290 | 1,295 | -2.19% | 145,500 | 367億6871万 | -1.15% | 3.65 | 0.5 |
| 11/28 | 1,341 | 1,353 | 1,322 | 1,324 | -0.3% | 129,200 | 375億9210万 | +0.68% | 3.73 | 0.51 |
| 11/27 | 1,314 | 1,337 | 1,304 | 1,328 | +2.08% | 99,500 | 377億567万 | +0.84% | 3.74 | 0.51 |
| 11/26 | 1,280 | 1,301 | 1,280 | 1,301 | +2.2% | 142,100 | 369億3907万 | -1.44% | 3.66 | 0.5 |
| 11/25 | 1,262 | 1,275 | 1,255 | 1,273 | +1.6% | 130,000 | 361億4407万 | -3.78% | 3.58 | 0.49 |
| 11/21 | 1,234 | 1,255 | 1,228 | 1,253 | +0.97% | 97,600 | 355億7621万 | -5.51% | 3.53 | 0.48 |
| 11/20 | 1,240 | 1,257 | 1,232 | 1,241 | +0.89% | 169,000 | 352億3550万 | -6.83% | 3.49 | 0.48 |
| 11/19 | 1,215 | 1,236 | 1,210 | 1,230 | +1.82% | 140,600 | 349億2318万 | -8% | 3.46 | 0.47 |
| 11/18 | 1,219 | 1,228 | 1,207 | 1,208 | -1.23% | 154,900 | 342億9853万 | -10.12% | 3.4 | 0.46 |
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 | 2,085 4/2 | 790 1/24 | 73,600 6/26 | - | - | +9.73% 9/3 | -22.71% 8/17 |
| 2009年 3月期 | 1,149 6/16 | 302 11/25 | 55,100 11/25 | - | - | +18.14% 6/13 | -38.77% 10/10 |
| 2010年 3月期 | 1,000 3/30 | 308 4/21 4/20 | 163,900 3/2 | - | - | +40.72% 3/11 | -11.73% 11/27 |
| 2011年 3月期 | 1,040 4/30 | 515 3/17 | 246,600 4/28 | 267億8086万 | 132億6167万 | +18.39% 12/16 | -35.97% 3/15 |
| 2012年 3月期 | 975 3/21 | 341 11/22 | 229,500 2/14 | 251億705万 | 87億8103万 | +28.72% 2/15 | -16.79% 11/21 |
| 2013年 3月期 | 1,098 3/19 3/15 | 555 10/15 | 262,400 5/1 | 282億7441万 | 142億9171万 | +16.98% 4/26 | -17.66% 10/15 |
| 2014年 3月期 | 1,356 4/26 | 835 6/7 | 1,348,400 12/11 | 349億1812万 | 215億194万 | +17.2% 1/20 | -21.32% 6/7 |
| 2015年 3月期 | 972 4/25 | 649 2/10 | 132,200 5/1 | 275億9783万 | 184億2694万 | +12.35% 6/13 | -14.86% 5/12 |
| 2016年 3月期 | 856 6/11 | 407 2/12 | 271,300 6/11 | 243億426万 | 115億5588万 | +13.28% 3/15 | -29.18% 2/12 |
| 2017年 3月期 | 1,877 3/6 | 471 7/11 | 6,658,500 8/8 | 532億9334万 | 133億7302万 | +47.55% 2/17 | -14.45% 4/6 |
| 2018年 3月期 | 1,860 1/4 | 1,061 8/4 | 1,916,600 4/27 | 528億1066万 | 301億2479万 | +26.17% 10/31 | -19.01% 2/6 |
| 2019年 3月期 | 1,504 8/6 | 847 12/26 | 442,500 4/26 | 427億281万 | 240億4872万 | +19.42% 8/1 | -16.52% 10/26 |
| 2020年 3月期 | 1,009 4/16 | 424 3/19 | 509,900 12/2 | 286億4836万 | 120億3855万 | +14.4% 12/4 | -25.19% 3/19 |
| 2021年 3月期 | 926 12/14 | 406 4/6 | 436,900 12/14 | 262億9176万 | 115億2748万 | +23.62% 12/15 | -12.31% 7/31 |
| 2022年 3月期 | 911 4/6 | 567 3/11 | 672,800 4/5 | 258億6586万 | 160億9873万 | +6.19% 6/4 | -11.6% 3/9 |
| 2023年 3月期 | 678 3/9 | 563 5/17 | 404,000 5/20 | 192億5033万 | 159億8516万 | +7.34% 11/24 | -5.21% 3/20 |
| 2024年 3月期 | 929 9/25 | 617 4/6 | 362,100 2/16 | 263億7693万 | 175億1837万 | +15.92% 7/10 | -17.8% 2/16 |
| 2025年 3月期 | 1,237 3/26 | 663 4/19 | 589,200 2/13 | 351億2193万 | 188億2444万 | +21% 5/31 | -27.38% 8/5 |
| 最新 | 1,296 2026/4/16 | 103,700 | 367億9710万 | +3.35% 1,254 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -40%（0.6倍）
- 1996/12/30 vs 1995/12/29
- 15%（1.15倍）
- 1997/12/30 vs 1996/12/30
- -63%（0.37倍）
- 1998/12/28 vs 1997/12/30
- -9%（0.91倍）
- 1999/12/30 vs 1998/12/28
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/25 vs 2000/12/29
- 24%（1.24倍）
- 2002/12/26 vs 2001/12/25
- -24%（0.76倍）
- 2003/12/24 vs 2002/12/26
- 22%（1.22倍）
- 2004/12/28 vs 2003/12/24
- 41%（1.41倍）
- 2005/12/30 vs 2004/12/28
- 143%（2.43倍）
- 2006/12/29 vs 2005/12/30
- 18%（1.18倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 75%（1.75倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- 53%（1.53倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- -32%（0.68倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 65%（1.65倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 41%（1.41倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/04/16 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
302円（2008/11/25） - 329%（4.29倍）
1,296円（4/16）
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。
