ホソカワミクロン（6277）の株価チャート
株価
5/14
- 前日 (5/13)
- 5,540
- 始値
- 5,510
- 高値
- 5,650
- 安値
- 5,510
- 終値 +1.08%
- 5,600
- 出来高 +29.98%
- 81,500
乖離率
- 株価（5日）
移動平均値 - -3.55%
5,806 - 株価（25日）
移動平均値 - -7.89%
6,080 - 出来高（5日）
移動平均値 - +0.89%
80,780
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 5,510 | 5,650 | 5,510 | 5,600 | +1.08% | 81,500 | 880億9101万 | -7.89% | 15.79 | 1.16 |
| 05/13 | 5,470 | 5,600 | 5,370 | 5,540 | +1.47% | 62,700 | 871億4718万 | -9.21% | 15.62 | 1.15 |
| 05/12 | 5,610 | 5,740 | 5,350 | 5,460 | -10.64% | 112,600 | 858億8873万 | -10.9% | 15.4 | 1.13 |
| 05/11 | 6,250 | 6,320 | 6,060 | 6,110 | -3.32% | 76,000 | 961億1358万 | -0.75% | 17.23 | 1.27 |
| 05/08 | 6,030 | 6,320 | 5,970 | 6,320 | +4.81% | 71,100 | 994億1700万 | +2.9% | 17.82 | 1.31 |
| 05/07 | 6,150 | 6,230 | 6,020 | 6,030 | -0.33% | 60,100 | 948億5514万 | -1.44% | 17.01 | 1.25 |
| 05/01 | 5,920 | 6,070 | 5,880 | 6,050 | +2.2% | 33,000 | 951億6975万 | -1.08% | 17.06 | 1.25 |
| 04/30 | 5,790 | 5,920 | 5,750 | 5,920 | +1.02% | 57,500 | 931億2478万 | -3.14% | 16.7 | 1.23 |
| 04/28 | 6,010 | 6,070 | 5,760 | 5,860 | -3.3% | 58,200 | 921億8095万 | -4.15% | 16.53 | 1.21 |
| 04/27 | 6,020 | 6,110 | 5,980 | 6,060 | +0.66% | 22,400 | 953億2706万 | -0.79% | 17.09 | 1.26 |
| 04/24 | 6,020 | 6,220 | 5,990 | 6,020 | -0.5% | 41,500 | 946億9783万 | -1.13% | 16.98 | 1.25 |
| 04/23 | 6,160 | 6,170 | 6,000 | 6,050 | -3.35% | 23,900 | 951億6975万 | -0.51% | 17.06 | 1.25 |
| 04/22 | 6,080 | 6,320 | 6,000 | 6,260 | +2.96% | 48,800 | 984億7316万 | +2.96% | 17.65 | 1.3 |
| 04/21 | 6,150 | 6,150 | 6,060 | 6,080 | -0.49% | 21,900 | 956億4167万 | +0.26% | 17.15 | 1.26 |
| 04/20 | 6,030 | 6,110 | 6,030 | 6,110 | +1.5% | 18,700 | 961億1358万 | +0.91% | 17.23 | 1.27 |
| 04/17 | 6,270 | 6,270 | 6,010 | 6,020 | -3.99% | 28,200 | 946億9783万 | -0.4% | 16.98 | 1.25 |
| 04/16 | 6,250 | 6,280 | 6,140 | 6,270 | +1.95% | 55,900 | 986億3047万 | +3.79% | 17.68 | 1.3 |
| 04/15 | 6,400 | 6,400 | 6,150 | 6,150 | -2.69% | 59,200 | 967億4280万 | +1.85% | 17.34 | 1.27 |
| 04/14 | 6,400 | 6,400 | 6,310 | 6,320 | +0.32% | 21,900 | 994億1700万 | +4.67% | 17.82 | 1.31 |
| 04/13 | 6,370 | 6,420 | 6,250 | 6,300 | -0.79% | 21,500 | 991億238万 | +4.58% | 17.77 | 1.31 |
| 04/10 | 6,430 | 6,430 | 6,350 | 6,350 | +0.32% | 39,400 | 998億8891万 | +5.38% | 17.91 | 1.32 |
| 04/09 | 6,510 | 6,530 | 6,330 | 6,330 | -2.16% | 41,500 | 995億7430万 | +5.13% | 17.85 | 1.31 |
| 04/08 | 6,470 | 6,510 | 6,350 | 6,470 | +4.86% | 49,500 | 1017億7658万 | +7.64% | 18.25 | 1.34 |
| 04/07 | 6,170 | 6,240 | 6,120 | 6,170 | +0.16% | 19,000 | 970億5741万 | +2.58% | 17.4 | 1.28 |
| 04/06 | 6,100 | 6,230 | 6,090 | 6,160 | +0.49% | 16,600 | 969億11万 | +1.99% | 17.37 | 1.28 |
| 04/03 | 6,230 | 6,290 | 6,130 | 6,130 | -1.13% | 16,800 | 964億2819万 | +1.07% | 17.29 | 1.27 |
| 04/02 | 6,170 | 6,320 | 6,120 | 6,200 | +0.81% | 67,200 | 975億2933万 | +1.84% | 17.49 | 1.29 |
| 04/01 | 5,950 | 6,160 | 5,890 | 6,150 | +6.77% | 39,700 | 967億4280万 | +0.7% | 17.34 | 1.27 |
| 03/31 | 5,690 | 5,830 | 5,680 | 5,760 | +0.35% | 43,400 | 906億789万 | -6.01% | 16.24 | 1.19 |
| 03/30 | 5,600 | 5,750 | 5,540 | 5,740 | -3.69% | 48,700 | 902億9328万 | -6.88% | 16.19 | 1.19 |
| 03/27 | 5,920 | 5,970 | 5,840 | 5,960 | -0.17% | 39,700 | 937億5400万 | -3.93% | 16.81 | 1.23 |
| 03/26 | 5,960 | 5,990 | 5,910 | 5,970 | +0.34% | 49,700 | 939億1131万 | -4.22% | 16.84 | 1.24 |
| 03/25 | 5,870 | 6,020 | 5,830 | 5,950 | +3.84% | 58,800 | 935億9670万 | -4.97% | 16.78 | 1.23 |
| 03/24 | 5,680 | 5,750 | 5,670 | 5,730 | +2.69% | 25,100 | 901億3598万 | -8.93% | 16.16 | 1.19 |
| 03/23 | 5,640 | 5,640 | 5,490 | 5,580 | -3.96% | 42,100 | 877億7640万 | -11.81% | 15.74 | 1.16 |
| 03/19 | 5,930 | 5,930 | 5,810 | 5,810 | -3.65% | 34,000 | 913億9442万 | -8.93% | 16.39 | 1.2 |
| 03/18 | 5,960 | 6,050 | 5,940 | 6,030 | +2.73% | 18,700 | 948億5514万 | -6% | 17.01 | 1.25 |
| 03/17 | 5,900 | 5,960 | 5,840 | 5,870 | +0.34% | 18,600 | 923億3825万 | -8.77% | 16.55 | 1.22 |
| 03/16 | 5,810 | 5,930 | 5,810 | 5,850 | +0.52% | 26,900 | 920億2364万 | -9.54% | 16.5 | 1.21 |
| 03/13 | 5,860 | 5,930 | 5,810 | 5,820 | -2.18% | 31,800 | 915億5173万 | -10.46% | 16.41 | 1.21 |
| 03/12 | 6,100 | 6,120 | 5,920 | 5,950 | -4.03% | 37,200 | 935億9670万 | -8.91% | 16.78 | 1.23 |
| 03/11 | 6,260 | 6,330 | 6,200 | 6,200 | +0.65% | 33,500 | 975億2933万 | -5.43% | 17.49 | 1.28 |
| 03/10 | 6,050 | 6,220 | 6,050 | 6,160 | +3.53% | 31,600 | 969億11万 | -5.98% | 17.37 | 1.28 |
| 03/09 | 5,900 | 5,980 | 5,790 | 5,950 | -6.59% | 56,500 | 935億9670万 | -9.16% | 16.78 | 1.23 |
| 03/06 | 6,120 | 6,400 | 6,100 | 6,370 | +2.41% | 46,400 | 1002億352万 | -2.78% | 17.96 | 1.32 |
| 03/05 | 6,270 | 6,380 | 6,170 | 6,220 | +2.47% | 41,300 | 978億4394万 | -4.83% | 17.54 | 1.29 |
| 03/04 | 6,500 | 6,530 | 6,020 | 6,070 | -7.61% | 56,000 | 954億8436万 | -7.06% | 17.12 | 1.26 |
| 03/03 | 6,710 | 6,870 | 6,530 | 6,570 | -3.52% | 55,700 | 1033億4963万 | +0.64% | 18.53 | 1.36 |
| 03/02 | 6,610 | 6,870 | 6,610 | 6,810 | +0.44% | 39,700 | 1071億2496万 | +4.54% | 19.21 | 1.41 |
| 02/27 | 6,710 | 6,780 | 6,700 | 6,780 | +1.04% | 28,700 | 1066億5304万 | +4.52% | 19.12 | 1.4 |
| 02/26 | 6,700 | 6,770 | 6,660 | 6,710 | +0.75% | 26,400 | 1055億5190万 | +3.89% | 18.92 | 1.39 |
| 02/25 | 6,690 | 6,740 | 6,610 | 6,660 | -0.45% | 43,700 | 1047億6538万 | +3.51% | 18.78 | 1.38 |
| 02/24 | 6,710 | 6,730 | 6,590 | 6,690 | +0.75% | 31,600 | 1052億3729万 | +4.35% | 18.87 | 1.39 |
| 02/20 | 6,740 | 6,770 | 6,630 | 6,640 | -1.48% | 28,800 | 1044億5077万 | +4.04% | 18.73 | 1.38 |
| 02/19 | 6,650 | 6,740 | 6,580 | 6,740 | +0.6% | 24,600 | 1060億2382万 | +6.07% | 19.01 | 1.4 |
| 02/18 | 6,710 | 6,770 | 6,660 | 6,700 | +0.45% | 48,000 | 1053億9460万 | +5.96% | 18.9 | 1.39 |
| 02/17 | 6,630 | 6,820 | 6,630 | 6,670 | -0.6% | 62,500 | 1049億2268万 | +5.99% | 18.81 | 1.38 |
| 02/16 | 6,640 | 6,740 | 6,570 | 6,710 | +1.51% | 58,900 | 1055億5190万 | +7.24% | 18.92 | 1.39 |
| 02/13 | 6,900 | 6,940 | 6,610 | 6,610 | -4.34% | 39,600 | 1039億7885万 | +6.32% | 18.64 | 1.37 |
| 02/12 | 6,680 | 6,950 | 6,650 | 6,910 | +3.44% | 61,600 | 1086億9801万 | +11.81% | 19.49 | 1.43 |
| 02/10 | 6,520 | 6,710 | 6,430 | 6,680 | +2.45% | 94,500 | 1050億7999万 | +8.95% | 18.84 | 1.38 |
| 02/09 | 6,670 | 6,670 | 6,200 | 6,520 | -2.4% | 123,400 | 1025億6310万 | +7.1% | 18.39 | 1.35 |
| 02/06 | 6,610 | 6,680 | 6,490 | 6,680 | -0.15% | 48,500 | 1050億7999万 | +10.36% | 18.84 | 1.38 |
| 02/05 | 6,710 | 6,750 | 6,630 | 6,690 | +1.21% | 52,600 | 1052億3729万 | +11.22% | 18.87 | 1.39 |
| 02/04 | 6,530 | 6,700 | 6,520 | 6,610 | +1.07% | 53,900 | 1039億7885万 | +10.65% | 18.64 | 1.37 |
| 02/03 | 6,200 | 6,580 | 6,200 | 6,540 | +7.21% | 52,200 | 1028億7771万 | +10.18% | 18.44 | 1.36 |
| 02/02 | 6,140 | 6,220 | 6,090 | 6,100 | -0.49% | 35,300 | 959億5628万 | +3.42% | 17.2 | 1.26 |
| 01/30 | 6,010 | 6,170 | 6,010 | 6,130 | +2.51% | 33,000 | 964億2819万 | +4.32% | 17.29 | 1.27 |
| 01/29 | 6,020 | 6,020 | 5,910 | 5,980 | +0.17% | 22,300 | 940億6861万 | +2.22% | 16.86 | 1.24 |
| 01/28 | 6,000 | 6,030 | 5,920 | 5,970 | -2.13% | 29,400 | 939億1131万 | +2.45% | 16.84 | 1.24 |
| 01/27 | 5,950 | 6,130 | 5,950 | 6,100 | +1.67% | 37,000 | 959億5628万 | +5.08% | 17.2 | 1.26 |
| 01/26 | 6,180 | 6,210 | 6,000 | 6,000 | -3.69% | 51,600 | 943億8322万 | +3.86% | 16.92 | 1.24 |
| 01/23 | 6,180 | 6,270 | 6,160 | 6,230 | +1.63% | 28,800 | 980億125万 | +8.29% | 17.57 | 1.29 |
| 01/22 | 6,090 | 6,170 | 6,050 | 6,130 | +0.99% | 33,000 | 964億2819万 | +7.06% | 17.29 | 1.27 |
| 01/21 | 5,980 | 6,190 | 5,980 | 6,070 | -0.16% | 27,500 | 954億8436万 | +6.4% | 17.12 | 1.26 |
| 01/20 | 6,080 | 6,130 | 6,000 | 6,080 | -0.16% | 28,300 | 956億4167万 | +7% | 17.15 | 1.26 |
| 01/19 | 6,000 | 6,100 | 6,000 | 6,090 | +1.84% | 17,600 | 957億9897万 | +7.54% | 17.17 | 1.26 |
| 01/16 | 5,920 | 6,020 | 5,880 | 5,980 | +1.01% | 19,600 | 940億6861万 | +6.01% | 16.86 | 1.24 |
| 01/15 | 5,940 | 5,990 | 5,870 | 5,920 | -1% | 29,300 | 931億2478万 | +5.34% | 16.7 | 1.23 |
| 01/14 | 5,950 | 6,030 | 5,940 | 5,980 | +0.5% | 32,400 | 940億6861万 | +6.79% | 16.86 | 1.24 |
| 01/13 | 5,760 | 5,970 | 5,740 | 5,950 | +3.3% | 32,800 | 935億9670万 | +6.67% | 16.78 | 1.23 |
| 01/09 | 5,720 | 5,800 | 5,720 | 5,760 | +0.7% | 19,400 | 906億789万 | +3.63% | 16.24 | 1.19 |
| 01/08 | 5,760 | 5,820 | 5,700 | 5,720 | +0.7% | 32,600 | 899億7867万 | +3.23% | 16.13 | 1.19 |
| 01/07 | 5,670 | 5,740 | 5,620 | 5,680 | 0% | 25,900 | 893億4945万 | +2.68% | 16.02 | 1.18 |
| 01/06 | 5,650 | 5,700 | 5,630 | 5,680 | +1.25% | 19,900 | 893億4945万 | +2.73% | 16.02 | 1.18 |
| 01/05 | 5,680 | 5,720 | 5,580 | 5,610 | -0.53% | 26,000 | 882億4831万 | +1.56% | 15.82 | 1.16 |
| 2025 | ||||||||||
| 12/30 | 5,740 | 5,760 | 5,640 | 5,640 | -1.74% | 30,500 | 887億2023万 | +2.1% | 15.91 | 1.19 |
| 12/29 | 5,660 | 5,740 | 5,630 | 5,740 | +1.41% | 28,700 | 902億9328万 | +4.04% | 16.19 | 1.21 |
| 12/26 | 5,660 | 5,690 | 5,610 | 5,660 | 0% | 22,600 | 890億3484万 | +2.93% | 15.96 | 1.19 |
| 12/25 | 5,620 | 5,660 | 5,560 | 5,660 | +1.43% | 17,900 | 890億3484万 | +3.25% | 15.96 | 1.19 |
| 12/24 | 5,600 | 5,640 | 5,580 | 5,580 | +0.36% | 26,900 | 877億7640万 | +2.22% | 15.74 | 1.18 |
| 12/23 | 5,470 | 5,600 | 5,470 | 5,560 | +1.65% | 52,000 | 874億6179万 | +2.09% | 15.68 | 1.17 |
| 12/22 | 5,520 | 5,540 | 5,430 | 5,470 | +0.92% | 42,800 | 860億4604万 | +0.63% | 15.43 | 1.15 |
| 12/19 | 5,360 | 5,540 | 5,350 | 5,420 | 0% | 73,600 | 852億5951万 | -0.17% | 15.29 | 1.14 |
| 12/18 | 5,350 | 5,440 | 5,320 | 5,420 | +0.37% | 38,000 | 852億5951万 | -0.09% | 15.29 | 1.14 |
| 12/17 | 5,470 | 5,530 | 5,380 | 5,400 | 0% | 12,400 | 849億4490万 | -0.39% | 15.23 | 1.14 |
| 12/16 | 5,520 | 5,520 | 5,400 | 5,400 | -2.88% | 22,800 | 849億4490万 | -0.22% | 15.23 | 1.14 |
| 12/15 | 5,590 | 5,600 | 5,510 | 5,560 | -0.54% | 19,000 | 874億6179万 | +2.91% | 15.68 | 1.17 |
| 12/12 | 5,600 | 5,620 | 5,550 | 5,590 | +1.64% | 33,700 | 879億3370万 | +3.46% | 15.76 | 1.18 |
| 12/11 | 5,580 | 5,640 | 5,500 | 5,500 | -1.96% | 22,200 | 865億1795万 | +1.72% | 15.51 | 1.16 |
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 9月期 | 2,808 1,123 10/18 | 963 385 9/30 | 346,800 867,000 5/19 | - | - | +23.74% 11/5 | -38.72% 10/8 |
| 2009年 9月期 | 1,175 470 8/14 | 630 252 10/8 | 240,800 602,000 6/3 | - | - | +23.31% 6/8 | -16.08% 10/2 |
| 2010年 9月期 | 1,020 408 4/28 | 653 261 8/26 | 75,600 189,000 1/20 | - | - | +11.4% 3/18 | -16.11% 5/21 |
| 2011年 9月期 | 1,245 498 7/27 | 630 252 11/2 | 276,400 691,000 11/30 | 214億5184万 | 108億5515万 | +17.23% 11/30 | -28.18% 3/15 |
| 2012年 9月期 | 1,238 495 3/28 | 750 300 10/5 | 161,600 404,000 2/13 | 213億2262万 | 129億2280万 | +15.52% 2/28 | -16.51% 6/4 |
| 2013年 9月期 | 2,403 961 5/10 | 978 391 10/15 391 10/11 | 353,200 883,000 3/8 | 413億9603万 | 168億4271万 | +26.81% 1/18 | -20.71% 6/7 |
| 2014年 9月期 | 1,833 733 10/23 | 1,425 570 3/28 | 209,200 523,000 11/11 | 315億7470万 | 245億5351万 | +7.78% 1/9 | -13.6% 2/4 |
| 2015年 9月期 | 1,833 733 1/9 | 1,290 516 8/25 | 295,200 738,000 2/12 | 315億7496万 | 222億2739万 | +8.47% 11/25 | -11.13% 2/16 |
| 2016年 9月期 | 1,625 650 12/8 | 1,230 492 2/12 | 126,400 316,000 2/29 | 279億9962万 | 211億9356万 | +8.14% 10/7 | -10.67% 6/24 |
| 2017年 9月期 | 3,340 6,680 9/29 | 1,415 566 10/3 | 502,800 251,400 9/26 | 575億4999万 | 243億8121万 | +18.66% 9/26 | -9.03% 8/21 |
| 2018年 9月期 | 4,345 8,690 1/23 | 2,885 5,770 9/13 5,770 9/12 | 880,000 440,000 11/13 | 748億6668万 | 497億1010万 | +26.06% 11/13 | -13.54% 10/25 |
| 2019年 9月期 | 3,165 6,330 10/2 | 1,785 3,570 8/29 | 361,400 180,700 11/12 | 545億3465万 | 307億5651万 | +10.82% 2/13 | -19.21% 12/25 |
| 2020年 9月期 | 3,095 6,190 5/27 6,190 5/26 | 1,775 3,550 10/4 | 258,800 129,400 2/10 | 533億2851万 | 305億8420万 | +17.18% 5/26 | -21.64% 3/13 |
| 2021年 9月期 | 3,740 7,480 9/17 | 2,585 5,170 10/13 5,170 10/6 | 189,200 94,600 2/15 | 644億4221万 | 445億4094万 | +17.12% 11/24 | -10.35% 10/13 |
| 2022年 9月期 | 3,510 1/6 | 2,346 5/16 | 459,600 5/31 | 604億7918万 | 404億2284万 | +9.55% 1/5 | -12.94% 1/27 |
| 2023年 9月期 | 4,400 9/20 9/19 | 2,452 10/3 | 258,300 6/29 | 692億1436万 | 422億4927万 | +18.71% 6/29 | -8.55% 10/4 |
| 2024年 9月期 | 4,885 3/28 3/27 | 3,220 8/5 | 256,600 11/13 | 768億4367万 | 506億5233万 | +12.98% 1/25 | -19.39% 8/5 |
| 2025年 9月期 | 5,910 9/29 | 3,235 4/7 | 152,000 9/26 | 929億6747万 | 508億8829万 | +18.07% 7/2 | -15.76% 4/7 |
| 最新 | 5,600 2026/5/14 | 81,500 | 880億9101万 | -7.89% 6,080 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/25
- -51%（0.49倍）
- 1993/12/30 vs 1992/12/30
- -15%（0.85倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- 44%（1.44倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- 84%（1.84倍）
- 2005/12/30 vs 2004/12/30
- 44%（1.44倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 48%（1.48倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 115%（2.15倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/05/14 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
630円（2010/11/02） - 789%（8.89倍）
5,600円（5/14）
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。
