- 6245
- 2026/10/05
- 時価
- 276億円
- PER 予
- 24.69倍
- 2010年以降
- 4.69-38.47倍
（2010-2026年） - PBR
- 0.69倍
- 2010年以降
- 0.33-2.04倍
（2010-2026年） - 配当 予
- 4.68%
- ROE 予
- 2.78%
- ROA 予
- 2.04%
- 資料
- Link
- CSV,JSON
ヒラノテクシード（6245）の時価総額の推移
- 2010年3月31日
- 166億5671万
- 2011年3月31日
- 187億8114万
- 2012年3月30日
- 92億8281万
- 2013年3月29日
- 134億7008万
- 2014年3月31日
- 162億308万
- 2015年3月31日
- 132億905万
- 2016年3月31日
- 114億3342万
- 2017年3月31日
- 204億5976万
- 2018年3月30日
- 406億6283万
- 2019年3月29日
- 260億2542万
- 2020年3月31日
- 162億6881万
- 2021年3月31日
- 437億2727万
- 2022年3月31日
- 313億1559万
- 2023年3月31日
- 310億7687万
- 2024年3月29日
- 314億5082万
- 2025年3月31日
- 246億5243万
- 2026年3月31日
- 255億6787万
2026/05/13～2026/10/06
株価＆時価総額の推移
| 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 | ||||||||||
| 10/06 | 1,795 | 1,825 | 1,777 | 1,816 | +1.23% | 31,100 | - | -0.38% | - | - |
| 10/05 | 1,788 | 1,824 | 1,788 | 1,794 | +1.3% | 39,400 | - | -1.64% | - | - |
| 10/02 | 1,805 | 1,816 | 1,771 | 1,771 | -2.64% | 19,300 | - | -3.01% | - | - |
| 10/01 | 1,809 | 1,822 | 1,790 | 1,819 | -0.22% | 30,600 | - | -0.49% | - | - |
| 09/30 | 1,794 | 1,826 | 1,790 | 1,823 | +1.62% | 23,400 | - | -0.11% | - | - |
| 09/29 | 1,796 | 1,814 | 1,766 | 1,794 | -1.43% | 32,900 | - | -1.54% | - | - |
| 09/28 | 1,829 | 1,840 | 1,817 | 1,820 | -0.49% | 71,300 | - | 0% | - | - |
| 09/25 | 1,838 | 1,838 | 1,810 | 1,829 | 0% | 40,200 | - | +0.72% | - | - |
| 09/24 | 1,823 | 1,837 | 1,811 | 1,829 | +0.33% | 39,000 | - | +0.83% | - | - |
| 09/18 | 1,813 | 1,823 | 1,793 | 1,823 | +1.11% | 36,300 | - | +0.5% | - | - |
| 09/17 | 1,820 | 1,829 | 1,798 | 1,803 | -0.66% | 34,800 | - | -0.72% | - | - |
| 09/16 | 1,809 | 1,815 | 1,795 | 1,815 | +0.89% | 27,500 | - | 0% | - | - |
| 09/15 | 1,765 | 1,800 | 1,758 | 1,799 | +1.47% | 52,200 | - | -0.77% | - | - |
| 09/14 | 1,796 | 1,796 | 1,753 | 1,773 | +0.57% | 44,800 | - | -1.99% | - | - |
| 09/11 | 1,760 | 1,781 | 1,726 | 1,763 | -1.56% | 52,400 | - | -2.22% | - | - |
| 09/10 | 1,807 | 1,807 | 1,760 | 1,791 | -0.94% | 60,600 | - | -0.39% | - | - |
| 09/09 | 1,845 | 1,878 | 1,790 | 1,808 | -2.69% | 66,600 | - | +0.95% | - | - |
| 09/08 | 1,940 | 1,968 | 1,851 | 1,858 | -4.03% | 71,000 | - | +4.15% | - | - |
| 09/07 | 1,875 | 1,963 | 1,875 | 1,936 | +3.64% | 101,100 | - | +9.13% | - | - |
| 09/04 | 1,835 | 1,890 | 1,808 | 1,868 | +2.3% | 80,800 | - | +6.08% | - | - |
| 09/03 | 1,862 | 1,862 | 1,818 | 1,826 | -0.87% | 34,300 | - | +4.4% | - | - |
| 09/02 | 1,836 | 1,871 | 1,836 | 1,842 | -1.55% | 58,500 | - | +5.92% | - | - |
| 09/01 | 1,845 | 1,874 | 1,831 | 1,871 | +0.59% | 61,200 | - | +8.28% | - | - |
| 08/31 | 1,841 | 1,865 | 1,825 | 1,860 | +0.81% | 35,700 | - | +8.2% | - | - |
| 08/28 | 1,852 | 1,897 | 1,845 | 1,845 | -0.38% | 47,400 | - | +7.96% | - | - |
| 08/27 | 1,848 | 1,874 | 1,838 | 1,852 | +0.87% | 39,900 | - | +8.88% | - | - |
| 08/26 | 1,795 | 1,846 | 1,795 | 1,836 | +1.32% | 32,100 | - | +8.45% | - | - |
| 08/25 | 1,750 | 1,813 | 1,750 | 1,812 | +3.42% | 39,500 | - | +7.47% | - | - |
| 08/24 | 1,733 | 1,768 | 1,733 | 1,752 | +0.75% | 21,000 | - | +4.41% | - | - |
| 08/21 | 1,749 | 1,750 | 1,719 | 1,739 | -0.57% | 39,100 | - | +3.76% | - | - |
| 08/20 | 1,744 | 1,749 | 1,710 | 1,749 | +1.69% | 48,000 | - | +4.42% | - | - |
| 08/19 | 1,752 | 1,775 | 1,699 | 1,720 | -4.02% | 135,900 | - | +2.75% | - | - |
| 08/18 | 1,817 | 1,859 | 1,780 | 1,792 | -1.27% | 102,900 | - | +7.11% | - | - |
| 08/17 | 1,860 | 1,865 | 1,791 | 1,815 | -2.89% | 121,800 | - | +8.68% | - | - |
| 08/14 | 1,789 | 1,869 | 1,789 | 1,869 | +4.47% | 92,900 | - | +12.12% | - | - |
| 08/13 | 1,780 | 1,812 | 1,771 | 1,789 | +0.96% | 82,200 | - | +7.77% | - | - |
| 08/12 | 1,692 | 1,779 | 1,691 | 1,772 | +4.79% | 128,000 | - | +6.81% | - | - |
| 08/10 | 1,602 | 1,705 | 1,580 | 1,691 | +4.06% | 220,800 | - | +1.87% | - | - |
| 08/07 | 1,620 | 1,665 | 1,585 | 1,625 | +0.31% | 75,700 | - | -2.34% | - | - |
| 08/06 | 1,630 | 1,643 | 1,616 | 1,620 | -0.92% | 37,000 | - | -3.05% | - | - |
| 08/05 | 1,629 | 1,657 | 1,629 | 1,635 | +0.86% | 47,100 | - | -2.68% | - | - |
| 08/04 | 1,623 | 1,640 | 1,607 | 1,621 | +0.5% | 42,700 | - | -4.03% | - | - |
| 08/03 | 1,604 | 1,625 | 1,570 | 1,613 | +0.06% | 77,400 | - | -5.01% | - | - |
| 07/31 | 1,614 | 1,629 | 1,590 | 1,612 | +2.35% | 86,300 | - | -5.57% | - | - |
| 07/30 | 1,565 | 1,592 | 1,548 | 1,575 | +0.64% | 85,700 | - | -8.27% | - | - |
| 07/29 | 1,590 | 1,600 | 1,540 | 1,565 | -0.76% | 170,400 | - | -9.49% | - | - |
| 07/28 | 1,630 | 1,631 | 1,567 | 1,577 | -3.19% | 164,600 | - | -9.58% | - | - |
| 07/27 | 1,635 | 1,640 | 1,603 | 1,629 | +0.18% | 73,800 | - | -7.55% | - | - |
| 07/24 | 1,650 | 1,653 | 1,603 | 1,626 | -1.45% | 85,000 | - | -8.7% | - | - |
| 07/23 | 1,666 | 1,666 | 1,643 | 1,650 | 0% | 49,800 | - | -8.44% | - | - |
| 07/22 | 1,673 | 1,686 | 1,648 | 1,650 | +0.06% | 62,700 | - | -8.99% | - | - |
| 07/21 | 1,634 | 1,672 | 1,613 | 1,649 | +1.66% | 72,400 | - | -9.45% | - | - |
| 07/17 | 1,683 | 1,687 | 1,596 | 1,622 | -3.62% | 206,000 | - | -11.27% | - | - |
| 07/16 | 1,726 | 1,729 | 1,683 | 1,683 | -2.77% | 49,200 | - | -8.23% | - | - |
| 07/15 | 1,737 | 1,742 | 1,699 | 1,731 | +0.06% | 137,000 | - | -5.82% | - | - |
| 07/14 | 1,675 | 1,731 | 1,660 | 1,730 | +3.22% | 86,000 | - | -5.98% | - | - |
| 07/13 | 1,743 | 1,764 | 1,664 | 1,676 | -3.51% | 155,500 | - | -9.26% | - | - |
| 07/10 | 1,733 | 1,760 | 1,725 | 1,737 | +0.81% | 42,000 | - | -6.66% | - | - |
| 07/09 | 1,709 | 1,733 | 1,703 | 1,723 | +1.17% | 35,100 | - | -8.3% | - | - |
| 07/08 | 1,756 | 1,756 | 1,702 | 1,703 | -3.29% | 115,200 | - | -10.56% | - | - |
| 07/07 | 1,800 | 1,808 | 1,739 | 1,761 | -1.51% | 73,700 | - | -8.85% | - | - |
| 07/06 | 1,810 | 1,825 | 1,764 | 1,788 | -0.94% | 100,600 | - | -8.91% | - | - |
| 07/03 | 1,802 | 1,805 | 1,740 | 1,805 | -0.06% | 115,400 | - | -9.34% | - | - |
| 07/02 | 1,843 | 1,854 | 1,798 | 1,806 | -2.01% | 91,800 | - | -9.65% | - | - |
| 07/01 | 1,838 | 1,865 | 1,824 | 1,843 | +0.27% | 67,500 | - | -7.9% | - | - |
| 06/30 | 1,868 | 1,868 | 1,800 | 1,838 | -1.5% | 47,200 | - | -8.19% | - | - |
| 06/29 | 1,837 | 1,866 | 1,780 | 1,866 | +2.36% | 60,100 | - | -6.37% | - | - |
| 06/26 | 1,907 | 1,907 | 1,800 | 1,823 | -2.98% | 218,400 | - | -8.02% | - | - |
| 06/25 | 1,900 | 1,923 | 1,837 | 1,879 | +0.32% | 77,500 | - | -4.72% | - | - |
| 06/24 | 1,912 | 1,994 | 1,834 | 1,873 | -2.95% | 112,900 | - | -4.39% | - | - |
| 06/23 | 2,020 | 2,048 | 1,930 | 1,930 | -4.46% | 82,800 | - | -0.82% | - | - |
| 06/22 | 2,084 | 2,144 | 2,005 | 2,020 | -4.58% | 105,500 | - | +4.55% | - | - |
| 06/19 | 2,143 | 2,219 | 2,045 | 2,117 | -1.26% | 195,600 | - | +10.55% | - | - |
| 06/18 | 1,902 | 2,160 | 1,902 | 2,144 | +10.92% | 277,300 | - | +12.96% | - | - |
| 06/17 | 1,827 | 1,936 | 1,820 | 1,933 | +4.26% | 105,000 | - | +2.93% | - | - |
| 06/16 | 1,801 | 1,859 | 1,794 | 1,854 | +2.54% | 126,800 | - | -0.59% | - | - |
| 06/15 | 1,807 | 1,865 | 1,794 | 1,808 | +1.86% | 147,200 | - | -3.26% | - | - |
| 06/12 | 1,805 | 1,811 | 1,761 | 1,775 | 0% | 83,400 | - | -5.38% | - | - |
| 06/11 | 1,770 | 1,794 | 1,674 | 1,775 | -1.66% | 161,400 | - | -5.53% | - | - |
| 06/10 | 1,886 | 1,906 | 1,773 | 1,805 | -4.09% | 173,400 | - | -4.14% | - | - |
| 06/09 | 2,089 | 2,094 | 1,829 | 1,882 | -7.75% | 269,200 | - | -0.05% | - | - |
| 06/08 | 2,103 | 2,130 | 2,032 | 2,040 | -6.29% | 202,300 | - | +8.57% | - | - |
| 06/05 | 2,306 | 2,344 | 2,151 | 2,177 | -7.6% | 188,400 | - | +16.48% | - | - |
| 06/04 | 2,358 | 2,500 | 2,335 | 2,356 | -2.16% | 255,000 | - | +27.21% | - | - |
| 06/03 | 2,470 | 2,555 | 2,282 | 2,408 | -4.44% | 428,600 | - | +31.73% | - | - |
| 06/02 | 2,500 | 2,626 | 2,300 | 2,520 | +0.56% | 976,000 | - | +39.92% | - | - |
| 06/01 | 2,056 | 2,506 | 2,056 | 2,506 | +24.93% | 623,000 | - | +41.5% | - | - |
| 05/29 | 1,843 | 2,076 | 1,840 | 2,006 | +8.2% | 329,800 | - | +15.15% | - | - |
| 05/28 | 1,886 | 2,045 | 1,831 | 1,854 | -0.48% | 314,300 | - | +6.86% | - | - |
| 05/27 | 1,629 | 1,872 | 1,626 | 1,863 | +15.36% | 391,000 | - | +7.5% | - | - |
| 05/26 | 1,610 | 1,623 | 1,599 | 1,615 | +1.25% | 36,600 | - | -6.7% | - | - |
| 05/25 | 1,584 | 1,604 | 1,577 | 1,595 | +1.46% | 32,900 | - | -8.18% | - | - |
| 05/22 | 1,560 | 1,585 | 1,560 | 1,572 | +1.16% | 40,300 | - | -9.81% | - | - |
| 05/21 | 1,546 | 1,601 | 1,539 | 1,554 | +1.44% | 57,100 | - | -11.25% | - | - |
| 05/20 | 1,579 | 1,579 | 1,523 | 1,532 | -3.53% | 56,900 | - | -12.95% | - | - |
| 05/19 | 1,606 | 1,625 | 1,572 | 1,588 | -1.12% | 69,900 | - | -10.28% | - | - |
| 05/18 | 1,635 | 1,642 | 1,593 | 1,606 | -3.95% | 63,500 | - | -9.62% | - | - |
| 05/15 | 1,678 | 1,680 | 1,644 | 1,672 | +1.64% | 64,400 | - | -6.17% | - | - |
| 05/14 | 1,620 | 1,685 | 1,610 | 1,645 | +2.43% | 137,900 | - | -7.84% | - | - |
| 05/13 | 1,685 | 1,686 | 1,597 | 1,606 | -18.27% | 310,400 | - | -10.18% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,217 11/10 | 721 5/18 | 192,000 1/15 | - | - | 166億5671万 3/31 |
| 2011年 3月期 | 1,448 1/27 | 741 8/4 | 82,000 12/29 | 222億9106万 | 114億723万 | 187億8114万 3/31 |
| 2012年 3月期 | 1,230 4/28 | 505 11/25 | 73,600 1/19 | 189億3508万 | 77億7416万 | 92億8281万 3/30 |
| 2013年 3月期 | 1,022 2/12 | 390 8/28 | 593,300 11/12 | 157億3305万 | 60億380万 | 134億7008万 3/29 |
| 2014年 3月期 | 1,500 5/13 | 790 4/4 | 559,700 11/11 | 230億9156万 | 121億6155万 | 162億308万 3/31 |
| 2015年 3月期 | 1,138 4/18 | 681 5/12 | 604,400 5/12 | 175億1880万 | 104億8357万 | 132億905万 3/31 |
| 2016年 3月期 | 970 7/7 | 682 2/12 | 211,000 10/21 | 149億3254万 | 104億9896万 | 114億3342万 3/31 |
| 2017年 3月期 | 1,684 2/1 | 711 4/7 | 302,800 2/1 | 259億2413万 | 109億4540万 | 204億5976万 3/31 |
| 2018年 3月期 | 3,400 1/29 | 1,126 4/13 | 593,900 11/10 | 523億4088万 | 173億3407万 | 406億6283万 3/30 |
| 2019年 3月期 | 3,270 6/22 5/17 | 1,207 12/25 | 643,800 5/14 | 503億3961万 | 185億8101万 | 260億2542万 3/29 |
| 2020年 3月期 | 2,063 12/13 | 969 3/17 | 206,600 4/4 | 317億5860万 | 149億1715万 | 162億6881万 3/31 |
| 2021年 3月期 | 2,985 3/17 | 960 4/6 | 368,100 2/12 | 459億5222万 | 147億7860万 | 437億2727万 3/31 |
| 2022年 3月期 | 3,435 1/5 | 1,765 3/8 | 177,100 1/6 | 528億7969万 | 271億7107万 | 313億1559万 3/31 |
| 2023年 3月期 | 2,480 11/29 | 1,637 7/1 | 489,800 11/29 | 381億7805万 | 252億59万 | 310億7687万 3/31 |
| 2024年 3月期 | 2,333 8/30 | 1,682 1/18 | 326,700 2/15 | 359億1508万 | 258億9334万 | 314億5082万 3/29 |
| 2025年 3月期 | 2,092 4/1 | 1,472 9/11 | 281,400 9/4 | 322億504万 | 226億6052万 | 246億5243万 3/31 |
| 2026年 3月期 | 1,929 2/10 | 1,351 4/7 | 295,100 5/12 | 296億9575万 | 207億9780万 | 255億6787万 3/31 |
| 最新 | 1,816 2026/10/6 | 31,100 | 279億5619万 | |||
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。
