- 6078
- 2026/10/02
- 時価
- 415億円
- PER 予
- 38.63倍
- 2013年以降
- 13.7-80.64倍
（2013-2025年） - PBR
- 6倍
- 2013年以降
- 1.51-8.76倍
（2013-2025年） - 配当 予
- 1.85%
- ROE 予
- 15.53%
- ROA 予
- 6.28%
- 資料
- Link
- CSV,JSON
バリューHR（6078）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,541
- 始値
- 1,524
- 高値
- 1,527
- 安値
- 1,505
- 終値 -1.56%
- 1,517
- 出来高 +8.37%
- 28,500
乖離率
- 株価（5日）
移動平均値 - -1.56%
1,541 - 株価（25日）
移動平均値 - -3.25%
1,568 - 出来高（5日）
移動平均値 - -30.08%
40,760
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,524 | 1,527 | 1,505 | 1,517 | -1.56% | 28,500 | - | -3.25% | - | - |
| 10/01 | 1,533 | 1,545 | 1,524 | 1,541 | -0.13% | 26,300 | - | -1.97% | - | - |
| 09/30 | 1,530 | 1,551 | 1,517 | 1,543 | +0.13% | 39,800 | - | -2.09% | - | - |
| 09/29 | 1,564 | 1,564 | 1,541 | 1,541 | -1.41% | 48,500 | - | -2.28% | - | - |
| 09/28 | 1,572 | 1,573 | 1,554 | 1,563 | -0.89% | 60,700 | - | -1.01% | - | - |
| 09/25 | 1,577 | 1,579 | 1,560 | 1,577 | +0.57% | 35,000 | - | -0.19% | - | - |
| 09/24 | 1,578 | 1,587 | 1,565 | 1,568 | -0.25% | 32,100 | - | -0.7% | - | - |
| 09/18 | 1,561 | 1,576 | 1,553 | 1,572 | +0.13% | 20,600 | - | -0.38% | - | - |
| 09/17 | 1,550 | 1,574 | 1,542 | 1,570 | +1.23% | 24,800 | - | -0.32% | - | - |
| 09/16 | 1,558 | 1,564 | 1,551 | 1,551 | -0.39% | 19,400 | - | -1.34% | - | - |
| 09/15 | 1,538 | 1,557 | 1,533 | 1,557 | +1.1% | 20,300 | - | -0.83% | - | - |
| 09/14 | 1,513 | 1,546 | 1,513 | 1,540 | +2.12% | 19,800 | - | -1.72% | - | - |
| 09/11 | 1,515 | 1,520 | 1,504 | 1,508 | -0.92% | 30,500 | - | -3.58% | - | - |
| 09/10 | 1,532 | 1,536 | 1,518 | 1,522 | -0.98% | 21,500 | - | -2.62% | - | - |
| 09/09 | 1,545 | 1,549 | 1,537 | 1,537 | -1.03% | 13,200 | - | -1.54% | - | - |
| 09/08 | 1,553 | 1,555 | 1,535 | 1,553 | -0.13% | 28,000 | - | -0.26% | - | - |
| 09/07 | 1,567 | 1,572 | 1,549 | 1,555 | -0.83% | 24,500 | - | 0% | - | - |
| 09/04 | 1,571 | 1,576 | 1,549 | 1,568 | -0.19% | 54,500 | - | +0.97% | - | - |
| 09/03 | 1,581 | 1,606 | 1,568 | 1,571 | -0.63% | 33,500 | - | +1.22% | - | - |
| 09/02 | 1,615 | 1,619 | 1,581 | 1,581 | -2.41% | 41,100 | - | +1.93% | - | - |
| 09/01 | 1,660 | 1,661 | 1,616 | 1,620 | -1.76% | 38,100 | - | +4.58% | - | - |
| 08/31 | 1,639 | 1,658 | 1,618 | 1,649 | +1.04% | 30,300 | - | +6.59% | - | - |
| 08/28 | 1,635 | 1,645 | 1,625 | 1,632 | 0% | 30,200 | - | +5.91% | - | - |
| 08/27 | 1,623 | 1,639 | 1,615 | 1,632 | +0.68% | 38,100 | - | +6.25% | - | - |
| 08/26 | 1,638 | 1,638 | 1,612 | 1,621 | -0.55% | 21,000 | - | +5.88% | - | - |
| 08/25 | 1,642 | 1,642 | 1,612 | 1,630 | +0.12% | 25,000 | - | +6.75% | - | - |
| 08/24 | 1,600 | 1,641 | 1,600 | 1,628 | +2.39% | 29,000 | - | +6.96% | - | - |
| 08/21 | 1,595 | 1,600 | 1,590 | 1,590 | -0.13% | 23,100 | - | +4.81% | - | - |
| 08/20 | 1,560 | 1,594 | 1,560 | 1,592 | +1.73% | 34,500 | - | +5.22% | - | - |
| 08/19 | 1,562 | 1,579 | 1,553 | 1,565 | +0.32% | 29,100 | - | +3.71% | - | - |
| 08/18 | 1,544 | 1,560 | 1,535 | 1,560 | +1.5% | 31,000 | - | +3.59% | - | - |
| 08/17 | 1,497 | 1,550 | 1,476 | 1,537 | +2.81% | 62,000 | - | +2.19% | - | - |
| 08/14 | 1,502 | 1,507 | 1,483 | 1,495 | -1.25% | 60,000 | - | -0.4% | - | - |
| 08/13 | 1,492 | 1,519 | 1,491 | 1,514 | +1.75% | 20,900 | - | +0.87% | - | - |
| 08/12 | 1,488 | 1,497 | 1,480 | 1,488 | +0.54% | 16,000 | - | -0.8% | - | - |
| 08/10 | 1,477 | 1,491 | 1,470 | 1,480 | +0.2% | 17,800 | - | -1.2% | - | - |
| 08/07 | 1,477 | 1,487 | 1,472 | 1,477 | 0% | 21,400 | - | -1.4% | - | - |
| 08/06 | 1,467 | 1,484 | 1,464 | 1,477 | +0.68% | 14,500 | - | -1.4% | - | - |
| 08/05 | 1,469 | 1,470 | 1,450 | 1,467 | +1.17% | 11,000 | - | -2.07% | - | - |
| 08/04 | 1,485 | 1,497 | 1,450 | 1,450 | -2.42% | 29,400 | - | -3.2% | - | - |
| 08/03 | 1,507 | 1,518 | 1,460 | 1,486 | -2.11% | 59,600 | - | -0.93% | - | - |
| 07/31 | 1,548 | 1,549 | 1,505 | 1,518 | -1.04% | 19,900 | - | +1.27% | - | - |
| 07/30 | 1,551 | 1,565 | 1,534 | 1,534 | -1.73% | 30,000 | - | +2.61% | - | - |
| 07/29 | 1,548 | 1,568 | 1,534 | 1,561 | +1.76% | 41,300 | - | +4.77% | - | - |
| 07/28 | 1,550 | 1,550 | 1,517 | 1,534 | -1.03% | 21,400 | - | +3.23% | - | - |
| 07/27 | 1,518 | 1,554 | 1,518 | 1,550 | +2.24% | 23,000 | - | +4.52% | - | - |
| 07/24 | 1,526 | 1,526 | 1,504 | 1,516 | +0.4% | 12,700 | - | +2.43% | - | - |
| 07/23 | 1,510 | 1,510 | 1,496 | 1,510 | +0.94% | 9,800 | - | +2.23% | - | - |
| 07/22 | 1,512 | 1,512 | 1,490 | 1,496 | -1.12% | 23,400 | - | +1.42% | - | - |
| 07/21 | 1,520 | 1,543 | 1,508 | 1,513 | -0.07% | 22,300 | - | +2.79% | - | - |
| 07/17 | 1,501 | 1,540 | 1,501 | 1,514 | +1.34% | 39,600 | - | +3.2% | - | - |
| 07/16 | 1,507 | 1,521 | 1,494 | 1,494 | -0.4% | 24,900 | - | +2.19% | - | - |
| 07/15 | 1,498 | 1,510 | 1,486 | 1,500 | +0.94% | 16,600 | - | +2.88% | - | - |
| 07/14 | 1,504 | 1,520 | 1,486 | 1,486 | -0.6% | 23,800 | - | +2.27% | - | - |
| 07/13 | 1,500 | 1,512 | 1,495 | 1,495 | -0.93% | 20,600 | - | +3.25% | - | - |
| 07/10 | 1,477 | 1,509 | 1,469 | 1,509 | +3.07% | 21,500 | - | +4.57% | - | - |
| 07/09 | 1,497 | 1,497 | 1,464 | 1,464 | -1.61% | 16,200 | - | +1.88% | - | - |
| 07/08 | 1,479 | 1,491 | 1,463 | 1,488 | +0.13% | 32,100 | - | +3.84% | - | - |
| 07/07 | 1,472 | 1,500 | 1,468 | 1,486 | +1.99% | 22,000 | - | +4.13% | - | - |
| 07/06 | 1,466 | 1,479 | 1,455 | 1,457 | -0.61% | 18,100 | - | +2.46% | - | - |
| 07/03 | 1,491 | 1,499 | 1,466 | 1,466 | -1.35% | 24,300 | - | +3.39% | - | - |
| 07/02 | 1,469 | 1,498 | 1,469 | 1,486 | +1.36% | 18,700 | - | +5.09% | - | - |
| 07/01 | 1,479 | 1,479 | 1,462 | 1,466 | -0.48% | 11,200 | - | +4.05% | - | - |
| 06/30 | 1,486 | 1,491 | 1,465 | 1,473 | -0.94% | 15,500 | - | +4.84% | - | - |
| 06/29 | 1,444 | 1,487 | 1,438 | 1,487 | +1.36% | 36,400 | - | +6.29% | - | - |
| 06/26 | 1,415 | 1,467 | 1,410 | 1,467 | +3.97% | 25,400 | - | +5.31% | - | - |
| 06/25 | 1,469 | 1,469 | 1,411 | 1,411 | -0.63% | 17,200 | - | +1.51% | - | - |
| 06/24 | 1,451 | 1,467 | 1,420 | 1,420 | -2.34% | 17,300 | - | +2.31% | - | - |
| 06/23 | 1,459 | 1,468 | 1,454 | 1,454 | -1.09% | 16,700 | - | +4.91% | - | - |
| 06/22 | 1,470 | 1,479 | 1,453 | 1,470 | +0.34% | 23,800 | - | +6.21% | - | - |
| 06/19 | 1,448 | 1,469 | 1,448 | 1,465 | +1.17% | 21,600 | - | +6.08% | - | - |
| 06/18 | 1,462 | 1,468 | 1,448 | 1,448 | -0.75% | 11,400 | - | +5.08% | - | - |
| 06/17 | 1,421 | 1,468 | 1,420 | 1,459 | +2.75% | 35,400 | - | +6.03% | - | - |
| 06/16 | 1,385 | 1,420 | 1,377 | 1,420 | +2.23% | 22,500 | - | +3.35% | - | - |
| 06/15 | 1,400 | 1,415 | 1,385 | 1,389 | 0% | 21,000 | - | +1.09% | - | - |
| 06/12 | 1,406 | 1,407 | 1,380 | 1,389 | +0.07% | 20,100 | - | +1.09% | - | - |
| 06/11 | 1,376 | 1,388 | 1,368 | 1,388 | +0.87% | 11,200 | - | +1.02% | - | - |
| 06/10 | 1,370 | 1,385 | 1,364 | 1,376 | +0.44% | 16,100 | - | +0.07% | - | - |
| 06/09 | 1,364 | 1,370 | 1,355 | 1,370 | +0.15% | 17,600 | - | -0.51% | - | - |
| 06/08 | 1,351 | 1,368 | 1,344 | 1,368 | +1.26% | 19,700 | - | -0.73% | - | - |
| 06/05 | 1,330 | 1,360 | 1,321 | 1,351 | -0.66% | 42,200 | - | -2.24% | - | - |
| 06/04 | 1,362 | 1,376 | 1,353 | 1,360 | +0.15% | 15,200 | - | -1.73% | - | - |
| 06/03 | 1,350 | 1,370 | 1,341 | 1,358 | +0.59% | 14,700 | - | -2.02% | - | - |
| 06/02 | 1,363 | 1,367 | 1,350 | 1,350 | -0.74% | 21,400 | - | -2.81% | - | - |
| 06/01 | 1,382 | 1,384 | 1,351 | 1,360 | -0.58% | 30,300 | - | -2.37% | - | - |
| 05/29 | 1,360 | 1,387 | 1,356 | 1,368 | +0.59% | 19,700 | - | -2.08% | - | - |
| 05/28 | 1,362 | 1,362 | 1,342 | 1,360 | +0.37% | 23,800 | - | -2.93% | - | - |
| 05/27 | 1,336 | 1,361 | 1,332 | 1,355 | +1.65% | 24,500 | - | -3.56% | - | - |
| 05/26 | 1,344 | 1,346 | 1,332 | 1,333 | -0.89% | 35,600 | - | -5.46% | - | - |
| 05/25 | 1,401 | 1,401 | 1,344 | 1,345 | -2.54% | 44,600 | - | -5.01% | - | - |
| 05/22 | 1,377 | 1,390 | 1,362 | 1,380 | +1.1% | 19,100 | - | -2.89% | - | - |
| 05/21 | 1,377 | 1,382 | 1,365 | 1,365 | -0.66% | 17,500 | - | -4.21% | - | - |
| 05/20 | 1,398 | 1,398 | 1,362 | 1,374 | -1.22% | 27,800 | - | -3.92% | - | - |
| 05/19 | 1,392 | 1,404 | 1,391 | 1,391 | -0.07% | 11,800 | - | -3% | - | - |
| 05/18 | 1,409 | 1,413 | 1,390 | 1,392 | -1% | 15,500 | - | -3.2% | - | - |
| 05/15 | 1,390 | 1,411 | 1,381 | 1,406 | +0.93% | 25,500 | - | -2.5% | - | - |
| 05/14 | 1,422 | 1,422 | 1,386 | 1,393 | -1.83% | 21,500 | - | -3.6% | - | - |
| 05/13 | 1,407 | 1,428 | 1,404 | 1,419 | +1.5% | 16,100 | - | -2.07% | - | - |
| 05/12 | 1,389 | 1,405 | 1,386 | 1,398 | +0.65% | 13,900 | - | -3.65% | - | - |
| 05/11 | 1,404 | 1,404 | 1,389 | 1,389 | -1.35% | 23,500 | - | -4.4% | - | - |
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 | |
| 2013年 12月期 | 381 6,090 10/16 | 159 2,547 12/25 | 42,931,200 2,683,200 10/16 | 63億5187万 | 26億5652万 | +24.66% 1/27 | -27.77% 11/11 |
| 2014年 12月期 | 233 3,720 1/27 | 118 1,880 3/17 | 9,139,200 571,200 1/27 | 48億624万 | 24億2896万 | +36.62% 11/17 | -19% 2/14 |
| 2015年 12月期 | 269 2,150 12/1 | 140 1,123 2/10 1,118 2/9 | 1,376,000 172,000 1/26 | 58億8670万 | 30億2828万 | +22.3% 4/8 | -18.84% 8/24 |
| 2016年 12月期 | 345 2,762 12/7 | 195 1,562 2/16 | 3,624,000 453,000 6/2 | 77億4630万 | 43億2080万 | +21.37% 12/7 | -12.47% 2/15 |
| 2017年 12月期 | 718 5,740 12/15 | 281 2,249 1/26 | 913,600 114,200 1/30 | 165億4038万 | 63億7501万 | +27.94% 9/28 | -9.78% 2/6 |
| 2018年 12月期 | 618 2,470 1/29 | 409 1,636 12/28 | 254,000 63,500 12/25 | 142億5535万 | 95億9154万 | +13.05% 8/27 | -17.29% 12/26 |
| 2019年 12月期 | 959 3,835 8/13 | 388 1,553 1/4 | 750,800 187,700 8/14 | 232億3473万 | 91億492万 | +23.51% 5/27 | -11.68% 9/4 |
| 2020年 12月期 | 970 1,940 11/30 | 515 2,059 3/13 | 398,800 99,700 2/19 | 236億5015万 | 125億1501万 | +17.15% 9/28 | -23.82% 3/13 |
| 2021年 12月期 | 1,419 2,837 12/15 | 757 1,514 8/20 | 781,800 390,900 11/24 | 348億5878万 | 185億7132万 | +21.82% 11/16 | -12.81% 1/27 |
| 2022年 12月期 | 1,759 12/14 | 1,115 2,230 1/27 | 367,300 10/21 | 468億3443万 | 295億9210万 | +16.6% 3/25 | -11.99% 5/13 |
| 2023年 12月期 | 1,754 1/31 | 1,155 8/17 | 464,900 12/27 | 467億6164万 | 308億985万 | +15.08% 11/21 | -9.72% 7/12 |
| 2024年 12月期 | 2,027 11/25 | 1,272 3/6 | 326,700 3/14 | 555億1669万 | 348億3397万 | +13.42% 11/25 | -14.68% 1/6 |
| 2025年 12月期 | 1,899 11/14 | 1,311 4/7 | 263,500 12/29 | 520億2158万 | 359億776万 | +8.94% 11/14 | -13.4% 1/8 |
| 最新 | 1,517 2026/10/2 | 28,500 | 415億9401万 | -3.25% 1,568 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- 81%（1.81倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 99%（1.99倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 73%（1.73倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/10/02 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
118円（2014/03/17） - 1191%（12.91倍）
1,517円（10/2）
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。
