- 5989
- 2026/09/11
- 時価
- 404億円
- PER 予
- 3.63倍
- 2010年以降
- 赤字-98.33倍
（2010-2026年） - PBR
- 0.49倍
- 2010年以降
- 0.17-0.96倍
（2010-2026年） - 配当 予
- 4.91%
- ROE 予
- 13.42%
- ROA 予
- 5.02%
- 資料
- Link
- CSV,JSON
エイチワン（5989）の株価チャート
株価
9/11
- 前日 (9/10)
- 1,428
- 始値
- 1,409
- 高値
- 1,425
- 安値
- 1,404
- 終値 -0.21%
- 1,425
- 出来高 +6.51%
- 129,200
乖離率
- 株価（5日）
移動平均値 - -1.04%
1,440 - 株価（25日）
移動平均値 - -4.75%
1,496 - 出来高（5日）
移動平均値 - -12.82%
148,200
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 1,409 | 1,425 | 1,404 | 1,425 | -0.21% | 129,200 | 404億5978万 | -4.75% | 3.63 | 0.49 |
| 09/10 | 1,426 | 1,428 | 1,406 | 1,428 | 0% | 121,300 | 405億4496万 | -4.99% | 3.64 | 0.49 |
| 09/09 | 1,426 | 1,432 | 1,412 | 1,428 | +0.14% | 170,400 | 405億4496万 | -5.37% | 3.64 | 0.49 |
| 09/08 | 1,485 | 1,485 | 1,424 | 1,426 | -4.42% | 212,200 | 404億8817万 | -5.69% | 3.63 | 0.49 |
| 09/07 | 1,495 | 1,505 | 1,486 | 1,492 | -0.47% | 107,900 | 423億6210万 | -1.58% | 3.8 | 0.51 |
| 09/04 | 1,517 | 1,517 | 1,494 | 1,499 | -1.7% | 116,700 | 425億6085万 | -1.25% | 3.82 | 0.51 |
| 09/03 | 1,520 | 1,529 | 1,507 | 1,525 | +1.53% | 117,000 | 432億9906万 | +0.33% | 3.88 | 0.52 |
| 09/02 | 1,537 | 1,544 | 1,494 | 1,502 | -2.34% | 199,200 | 426億4603万 | -1.25% | 3.83 | 0.51 |
| 09/01 | 1,524 | 1,539 | 1,514 | 1,538 | +1.85% | 148,400 | 436億6817万 | +1.05% | 3.92 | 0.53 |
| 08/31 | 1,517 | 1,526 | 1,506 | 1,510 | -0.53% | 107,500 | 428億7317万 | -0.85% | 3.85 | 0.52 |
| 08/28 | 1,519 | 1,539 | 1,515 | 1,518 | 0% | 124,600 | 431億31万 | -0.39% | 3.87 | 0.52 |
| 08/27 | 1,553 | 1,553 | 1,512 | 1,518 | -1.87% | 129,600 | 431億31万 | -0.65% | 3.87 | 0.52 |
| 08/26 | 1,533 | 1,560 | 1,531 | 1,547 | -0.13% | 102,200 | 439億2370万 | +1.05% | 3.94 | 0.53 |
| 08/25 | 1,571 | 1,577 | 1,544 | 1,549 | -1.09% | 83,400 | 439億8049万 | +1.04% | 3.94 | 0.53 |
| 08/24 | 1,556 | 1,572 | 1,548 | 1,566 | +1.03% | 85,600 | 444億6317万 | +2.09% | 3.99 | 0.54 |
| 08/21 | 1,521 | 1,554 | 1,521 | 1,550 | +0.26% | 72,000 | 440億888万 | +1.04% | 3.95 | 0.53 |
| 08/20 | 1,505 | 1,546 | 1,498 | 1,546 | +3.55% | 98,200 | 438億9531万 | +0.59% | 3.94 | 0.53 |
| 08/19 | 1,530 | 1,530 | 1,486 | 1,493 | -2.93% | 162,000 | 423億9049万 | -2.99% | 3.8 | 0.51 |
| 08/18 | 1,551 | 1,569 | 1,532 | 1,538 | -0.9% | 149,100 | 436億6817万 | -0.39% | 3.92 | 0.53 |
| 08/17 | 1,500 | 1,555 | 1,491 | 1,552 | +2.78% | 186,200 | 440億6567万 | +0.32% | 3.95 | 0.53 |
| 08/14 | 1,466 | 1,514 | 1,466 | 1,510 | +3.64% | 238,200 | 428億7317万 | -2.45% | 3.85 | 0.52 |
| 08/13 | 1,440 | 1,460 | 1,440 | 1,457 | +1.46% | 133,400 | 413億6835万 | -6.06% | 3.71 | 0.5 |
| 08/12 | 1,444 | 1,446 | 1,420 | 1,436 | -0.14% | 236,100 | 407億7210万 | -7.77% | 3.66 | 0.49 |
| 08/10 | 1,419 | 1,441 | 1,404 | 1,438 | +1.41% | 328,000 | 408億2888万 | -7.94% | 3.66 | 0.49 |
| 08/07 | 1,441 | 1,447 | 1,396 | 1,418 | -10.87% | 1,281,800 | 402億6103万 | -9.45% | 3.61 | 0.48 |
| 08/06 | 1,583 | 1,629 | 1,568 | 1,591 | +1.53% | 323,600 | 451億7299万 | +1.4% | 4.05 | 0.54 |
| 08/05 | 1,527 | 1,567 | 1,527 | 1,567 | +3.09% | 142,400 | 444億9156万 | +0.06% | 3.99 | 0.54 |
| 08/04 | 1,525 | 1,531 | 1,510 | 1,520 | -0.2% | 107,200 | 431億5710万 | -2.81% | 3.87 | 0.52 |
| 08/03 | 1,535 | 1,535 | 1,500 | 1,523 | -1.42% | 151,300 | 432億4228万 | -2.56% | 3.88 | 0.52 |
| 07/31 | 1,550 | 1,573 | 1,527 | 1,545 | +0.32% | 118,500 | 438億6692万 | -1.02% | 3.93 | 0.53 |
| 07/30 | 1,541 | 1,558 | 1,525 | 1,540 | -0.84% | 164,400 | 437億2495万 | -1.16% | 3.92 | 0.53 |
| 07/29 | 1,537 | 1,557 | 1,525 | 1,553 | +1.77% | 119,800 | 440億9406万 | -0.06% | 3.96 | 0.53 |
| 07/28 | 1,560 | 1,565 | 1,515 | 1,526 | -2.37% | 119,200 | 433億2745万 | -1.61% | 3.89 | 0.52 |
| 07/27 | 1,565 | 1,578 | 1,542 | 1,563 | +1.03% | 126,400 | 443億7799万 | +0.84% | 3.98 | 0.53 |
| 07/24 | 1,571 | 1,578 | 1,537 | 1,547 | -3.01% | 105,600 | 439億2370万 | -0.06% | 3.94 | 0.53 |
| 07/23 | 1,616 | 1,617 | 1,585 | 1,595 | -0.06% | 71,600 | 452億8656万 | +3.17% | 4.06 | 0.55 |
| 07/22 | 1,602 | 1,616 | 1,593 | 1,596 | -0.25% | 61,700 | 453億1495万 | +3.43% | 4.06 | 0.55 |
| 07/21 | 1,561 | 1,610 | 1,560 | 1,600 | +2.04% | 114,100 | 454億2852万 | +3.9% | 4.07 | 0.55 |
| 07/17 | 1,581 | 1,589 | 1,535 | 1,568 | -1.07% | 186,300 | 445億1995万 | +2.08% | 3.99 | 0.54 |
| 07/16 | 1,616 | 1,617 | 1,585 | 1,585 | -1.92% | 88,800 | 450億263万 | +3.39% | 4.04 | 0.54 |
| 07/15 | 1,608 | 1,622 | 1,606 | 1,616 | +0.87% | 58,200 | 458億8281万 | +5.69% | 4.12 | 0.55 |
| 07/14 | 1,615 | 1,625 | 1,598 | 1,602 | -0.12% | 80,900 | 454億8531万 | +5.05% | 4.08 | 0.55 |
| 07/13 | 1,618 | 1,637 | 1,604 | 1,604 | -0.87% | 80,100 | 455億4209万 | +5.32% | 4.08 | 0.55 |
| 07/10 | 1,600 | 1,648 | 1,599 | 1,618 | +1.51% | 179,400 | 459億3959万 | +6.31% | 4.12 | 0.55 |
| 07/09 | 1,584 | 1,604 | 1,565 | 1,594 | +1.27% | 134,400 | 452億5817万 | +4.8% | 4.06 | 0.54 |
| 07/08 | 1,590 | 1,611 | 1,570 | 1,574 | -1.32% | 118,400 | 446億9031万 | +3.48% | 4.01 | 0.54 |
| 07/07 | 1,584 | 1,612 | 1,580 | 1,595 | +0.95% | 162,600 | 452億8656万 | +4.87% | 4.06 | 0.55 |
| 07/06 | 1,558 | 1,586 | 1,547 | 1,580 | +3% | 152,000 | 448億6067万 | +3.81% | 4.02 | 0.54 |
| 07/03 | 1,519 | 1,544 | 1,512 | 1,534 | +2.27% | 124,800 | 435億5460万 | +0.46% | 3.91 | 0.52 |
| 07/02 | 1,514 | 1,532 | 1,500 | 1,500 | +0.4% | 170,800 | 425億8924万 | -2.41% | 3.82 | 0.51 |
| 07/01 | 1,518 | 1,527 | 1,494 | 1,494 | -2.03% | 159,600 | 424億1888万 | -3.36% | 3.8 | 0.51 |
| 06/30 | 1,519 | 1,527 | 1,504 | 1,525 | +1.06% | 145,800 | 432億9906万 | -1.87% | 3.88 | 0.52 |
| 06/29 | 1,511 | 1,556 | 1,484 | 1,509 | +3.07% | 267,500 | 428億4478万 | -3.33% | 3.84 | 0.52 |
| 06/26 | 1,467 | 1,486 | 1,456 | 1,464 | -0.2% | 121,600 | 415億6710万 | -6.63% | 3.73 | 0.5 |
| 06/25 | 1,465 | 1,479 | 1,452 | 1,467 | +1.31% | 81,800 | 416億5228万 | -7.15% | 3.74 | 0.5 |
| 06/24 | 1,484 | 1,489 | 1,441 | 1,448 | -1.43% | 109,800 | 411億1281万 | -8.99% | 3.69 | 0.5 |
| 06/23 | 1,502 | 1,503 | 1,468 | 1,469 | -2.2% | 143,300 | 417億906万 | -8.19% | 3.74 | 0.5 |
| 06/22 | 1,520 | 1,526 | 1,501 | 1,502 | -0.46% | 101,500 | 426億4603万 | -6.71% | 3.83 | 0.52 |
| 06/19 | 1,503 | 1,512 | 1,492 | 1,509 | +0.6% | 134,700 | 428億4478万 | -6.68% | 3.84 | 0.52 |
| 06/18 | 1,520 | 1,533 | 1,500 | 1,500 | -2.15% | 135,600 | 425億8924万 | -7.41% | 3.82 | 0.52 |
| 06/17 | 1,514 | 1,551 | 1,506 | 1,533 | +2.27% | 120,900 | 435億2620万 | -4.96% | 3.9 | 0.53 |
| 06/16 | 1,500 | 1,507 | 1,490 | 1,499 | -0.73% | 98,900 | 425億6085万 | -6.55% | 3.82 | 0.51 |
| 06/15 | 1,521 | 1,529 | 1,503 | 1,510 | +1.27% | 120,100 | 428億7317万 | -5.39% | 3.85 | 0.52 |
| 06/12 | 1,494 | 1,518 | 1,476 | 1,491 | +0.74% | 153,900 | 423億3370万 | -6.11% | 3.8 | 0.51 |
| 06/11 | 1,503 | 1,510 | 1,453 | 1,480 | -2.31% | 179,300 | 420億2138万 | -6.39% | 3.77 | 0.51 |
| 06/10 | 1,565 | 1,565 | 1,512 | 1,515 | -3.19% | 148,300 | 430億1513万 | -3.75% | 3.86 | 0.52 |
| 06/09 | 1,580 | 1,595 | 1,561 | 1,565 | -0.82% | 162,100 | 444億3477万 | +0.06% | 3.99 | 0.54 |
| 06/08 | 1,574 | 1,588 | 1,540 | 1,578 | -0.82% | 151,400 | 448億388万 | +1.68% | 4.02 | 0.54 |
| 06/05 | 1,604 | 1,628 | 1,585 | 1,591 | +0.13% | 103,000 | 451億7299万 | +3.31% | 4.05 | 0.55 |
| 06/04 | 1,590 | 1,615 | 1,572 | 1,589 | -0.06% | 131,200 | 451億1620万 | +4.13% | 4.05 | 0.55 |
| 06/03 | 1,630 | 1,650 | 1,590 | 1,590 | -1.79% | 142,100 | 451億4459万 | +5.09% | 4.05 | 0.55 |
| 06/02 | 1,658 | 1,669 | 1,590 | 1,619 | -4.31% | 255,500 | 459億6799万 | +8.01% | 4.12 | 0.56 |
| 06/01 | 1,790 | 1,798 | 1,689 | 1,692 | -5.37% | 392,700 | 480億4066万 | +13.86% | 4.31 | 0.58 |
| 05/29 | 1,748 | 1,809 | 1,744 | 1,788 | +3.59% | 216,100 | 507億6638万 | +21.55% | 4.55 | 0.61 |
| 05/28 | 1,694 | 1,754 | 1,662 | 1,726 | +1.53% | 201,700 | 490億602万 | +18.87% | 4.4 | 0.59 |
| 05/27 | 1,700 | 1,716 | 1,683 | 1,700 | +0.29% | 122,900 | 482億6781万 | +18.55% | 4.33 | 0.58 |
| 05/26 | 1,697 | 1,709 | 1,669 | 1,695 | +0.24% | 175,200 | 481億2584万 | +19.53% | 4.32 | 0.58 |
| 05/25 | 1,765 | 1,769 | 1,691 | 1,691 | -3.92% | 203,100 | 480億1227万 | +20.61% | 4.31 | 0.58 |
| 05/22 | 1,760 | 1,825 | 1,741 | 1,760 | +1.09% | 282,500 | 499億7138万 | +27.08% | 4.48 | 0.6 |
| 05/21 | 1,701 | 1,752 | 1,684 | 1,741 | +3.75% | 273,900 | 494億3191万 | +27.55% | 4.43 | 0.6 |
| 05/20 | 1,706 | 1,706 | 1,631 | 1,678 | -1.93% | 369,500 | 476億4316万 | +24.57% | 4.27 | 0.58 |
| 05/19 | 1,686 | 1,767 | 1,671 | 1,711 | +1.97% | 473,500 | 485億8013万 | +28.45% | 4.36 | 0.59 |
| 05/18 | 1,599 | 1,692 | 1,596 | 1,678 | +5.8% | 738,500 | 476億4316万 | +27.41% | 4.27 | 0.58 |
| 05/15 | 1,469 | 1,590 | 1,440 | 1,586 | +20.24% | 1,245,900 | 450億3102万 | +21.81% | 4.04 | 0.54 |
| 05/14 | 1,309 | 1,329 | 1,291 | 1,319 | +0.76% | 177,500 | 374億5014万 | +2.01% | 3.36 | 0.45 |
| 05/13 | 1,292 | 1,318 | 1,290 | 1,309 | +1.32% | 82,600 | 371億6621万 | +1.39% | 3.33 | 0.45 |
| 05/12 | 1,310 | 1,324 | 1,287 | 1,292 | -1.07% | 180,100 | 366億8353万 | +0.39% | 3.29 | 0.44 |
| 05/11 | 1,311 | 1,325 | 1,300 | 1,306 | -0.76% | 126,800 | 370億8103万 | +1.79% | 3.33 | 0.45 |
| 05/08 | 1,310 | 1,320 | 1,291 | 1,316 | +0.61% | 134,100 | 373億6496万 | +2.97% | 3.35 | 0.45 |
| 05/07 | 1,293 | 1,310 | 1,282 | 1,308 | +2.59% | 160,400 | 371億3782万 | +2.83% | 3.33 | 0.45 |
| 05/01 | 1,273 | 1,276 | 1,248 | 1,275 | +1.11% | 92,600 | 362億85万 | +0.47% | 3.25 | 0.44 |
| 04/30 | 1,254 | 1,268 | 1,250 | 1,261 | -0.71% | 106,100 | 358億335万 | -0.47% | 3.21 | 0.43 |
| 04/28 | 1,249 | 1,270 | 1,242 | 1,270 | +2.01% | 152,700 | 360億5889万 | +0.32% | 3.23 | 0.44 |
| 04/27 | 1,257 | 1,265 | 1,244 | 1,245 | -1.11% | 108,000 | 353億4907万 | -1.5% | 3.17 | 0.43 |
| 04/24 | 1,260 | 1,275 | 1,245 | 1,259 | -0.08% | 152,000 | 357億4657万 | -0.16% | 3.21 | 0.43 |
| 04/23 | 1,276 | 1,281 | 1,244 | 1,260 | -1.49% | 167,500 | 357億7496万 | -0.08% | 3.21 | 0.43 |
| 04/22 | 1,318 | 1,327 | 1,279 | 1,279 | -2.66% | 134,300 | 363億1442万 | +1.43% | 3.26 | 0.44 |
| 04/21 | 1,317 | 1,338 | 1,311 | 1,314 | +0.31% | 102,700 | 373億817万 | +4.29% | 3.35 | 0.45 |
| 04/20 | 1,306 | 1,317 | 1,299 | 1,310 | +0.85% | 94,500 | 371億9460万 | +4.22% | 3.34 | 0.45 |
| 04/17 | 1,302 | 1,307 | 1,296 | 1,299 | +0.23% | 61,500 | 368億8228万 | +3.59% | 3.31 | 0.45 |
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 |
| 2026年 3月期 | 1,542 1/16 | 871 4/7 | 622,700 8/7 | 437億8174万 | 247億3015万 | +19.97% 5/14 | -12.81% 3/23 |
| 最新 | 1,425 2026/9/11 | 129,200 | 404億5978万 | -4.75% 1,496 | |||
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）
- 2026/09/11 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
302円（2008/11/25） - 372%（4.72倍）
1,425円（9/11）
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。
