ホソカワミクロン（6277）の株価チャート
株価
8/20
- 前日 (8/19)
- 5,010
- 始値
- 5,010
- 高値
- 5,180
- 安値
- 5,010
- 終値 +2.4%
- 5,130
- 出来高 -15.64%
- 27,500
乖離率
- 株価（5日）
移動平均値 - -0.16%
5,138 - 株価（25日）
移動平均値 - +1.56%
5,051 - 出来高（5日）
移動平均値 - +5.93%
25,960
2026/03/26～2026/08/20
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 | ||||||||||
| 08/20 | 5,010 | 5,180 | 5,010 | 5,130 | +2.4% | 27,500 | 806億9765万 | +1.56% | 23.51 | 1.05 |
| 08/19 | 5,160 | 5,160 | 5,010 | 5,010 | -2.91% | 32,600 | 788億999万 | -0.6% | 22.96 | 1.02 |
| 08/18 | 5,150 | 5,190 | 5,090 | 5,160 | +0.19% | 28,800 | 811億6957万 | +2.44% | 23.65 | 1.05 |
| 08/17 | 5,240 | 5,270 | 5,150 | 5,150 | -1.72% | 17,900 | 810億1227万 | +2.34% | 23.6 | 1.05 |
| 08/14 | 5,160 | 5,240 | 5,140 | 5,240 | +1.16% | 23,000 | 824億2801万 | +4.36% | 24.01 | 1.07 |
| 08/13 | 5,240 | 5,240 | 5,100 | 5,180 | -0.96% | 24,800 | 814億8418万 | +3.52% | 23.74 | 1.06 |
| 08/12 | 5,160 | 5,240 | 5,080 | 5,230 | +1.75% | 36,000 | 822億7071万 | +4.7% | 23.97 | 1.07 |
| 08/10 | 4,995 | 5,230 | 4,840 | 5,140 | -0.96% | 67,000 | 808億5496万 | +3.09% | 23.55 | 1.05 |
| 08/07 | 5,220 | 5,280 | 5,160 | 5,190 | -0.76% | 31,100 | 816億4149万 | +4.22% | 23.78 | 1.06 |
| 08/06 | 5,250 | 5,330 | 5,180 | 5,230 | -0.38% | 41,100 | 822億7071万 | +5.27% | 23.97 | 1.07 |
| 08/05 | 5,200 | 5,340 | 5,200 | 5,250 | +0.96% | 37,200 | 825億8532万 | +5.89% | 24.06 | 1.07 |
| 08/04 | 4,950 | 5,230 | 4,950 | 5,200 | +3.79% | 54,200 | 817億9879万 | +5.18% | 23.83 | 1.06 |
| 08/03 | 4,975 | 5,030 | 4,900 | 5,010 | -0.4% | 47,600 | 788億999万 | +1.54% | 22.96 | 1.02 |
| 07/31 | 4,990 | 5,090 | 4,925 | 5,030 | +0.8% | 51,900 | 791億2460万 | +1.99% | 23.05 | 1.03 |
| 07/30 | 4,875 | 4,990 | 4,850 | 4,990 | +1.11% | 44,400 | 784億9538万 | +1.24% | 22.87 | 1.02 |
| 07/29 | 5,000 | 5,020 | 4,840 | 4,935 | 0% | 58,100 | 776億3020万 | +0.12% | 22.61 | 1.01 |
| 07/28 | 5,030 | 5,030 | 4,890 | 4,935 | -1.69% | 39,800 | 776億3020万 | +0.04% | 22.61 | 1.01 |
| 07/27 | 4,935 | 5,050 | 4,850 | 5,020 | +2.45% | 36,800 | 789億6730万 | +1.5% | 23 | 1.02 |
| 07/24 | 4,855 | 4,910 | 4,845 | 4,900 | -0.41% | 23,900 | 770億7963万 | -1.05% | 22.45 | 1 |
| 07/23 | 4,940 | 4,955 | 4,885 | 4,920 | +0.51% | 16,400 | 773億9424万 | -0.89% | 22.55 | 1 |
| 07/22 | 4,925 | 4,965 | 4,855 | 4,895 | +0.1% | 30,100 | 770億98万 | -1.61% | 22.43 | 1 |
| 07/21 | 4,855 | 4,930 | 4,825 | 4,890 | +1.77% | 36,700 | 769億2233万 | -1.89% | 22.41 | 1 |
| 07/17 | 4,925 | 4,925 | 4,705 | 4,805 | -1.74% | 41,500 | 755億8523万 | -3.78% | 22.02 | 0.98 |
| 07/16 | 4,995 | 4,995 | 4,885 | 4,890 | -1.11% | 14,500 | 769億2233万 | -2.2% | 22.41 | 1 |
| 07/15 | 4,870 | 4,945 | 4,870 | 4,945 | +1.64% | 20,400 | 777億8751万 | -1.14% | 22.66 | 1.01 |
| 07/14 | 4,995 | 5,000 | 4,865 | 4,865 | -1.22% | 16,800 | 765億2906万 | -2.76% | 22.29 | 0.99 |
| 07/13 | 5,040 | 5,060 | 4,925 | 4,925 | -2.28% | 23,500 | 774億7289万 | -1.7% | 22.57 | 1.01 |
| 07/10 | 4,930 | 5,110 | 4,880 | 5,040 | +3.7% | 59,300 | 792億8191万 | +0.46% | 23.1 | 1.03 |
| 07/09 | 4,830 | 4,895 | 4,830 | 4,860 | +0.73% | 17,000 | 764億5041万 | -3.28% | 22.27 | 0.99 |
| 07/08 | 5,010 | 5,010 | 4,825 | 4,825 | -2.72% | 34,400 | 758億9984万 | -4.27% | 22.11 | 0.99 |
| 07/07 | 5,010 | 5,110 | 4,940 | 4,960 | -1% | 29,200 | 780億2346万 | -2% | 22.73 | 1.01 |
| 07/06 | 5,050 | 5,080 | 5,010 | 5,010 | +0.6% | 16,400 | 788億999万 | -1.14% | 22.96 | 1.02 |
| 07/03 | 4,895 | 4,980 | 4,825 | 4,980 | +1.74% | 29,400 | 783億3807万 | -1.91% | 22.82 | 1.02 |
| 07/02 | 5,020 | 5,020 | 4,880 | 4,895 | -1.61% | 40,500 | 770億98万 | -3.81% | 22.43 | 1 |
| 07/01 | 4,935 | 4,975 | 4,905 | 4,975 | +1.43% | 30,900 | 782億5942万 | -2.55% | 22.8 | 1.02 |
| 06/30 | 4,980 | 4,980 | 4,875 | 4,905 | -1.01% | 44,800 | 771億5828万 | -4.22% | 22.48 | 1 |
| 06/29 | 4,995 | 5,010 | 4,875 | 4,955 | 0% | 32,300 | 779億4481万 | -3.62% | 22.71 | 1.01 |
| 06/26 | 4,945 | 4,990 | 4,895 | 4,955 | +0.2% | 40,400 | 779億4481万 | -3.99% | 22.71 | 1.01 |
| 06/25 | 5,100 | 5,100 | 4,925 | 4,945 | -1.1% | 38,700 | 777億8751万 | -4.63% | 22.66 | 1.01 |
| 06/24 | 5,050 | 5,070 | 5,000 | 5,000 | -0.6% | 20,500 | 786億5269万 | -3.9% | 22.91 | 1.02 |
| 06/23 | 5,280 | 5,280 | 5,020 | 5,030 | -4.19% | 22,800 | 791億2460万 | -3.64% | 23.05 | 1.03 |
| 06/22 | 5,180 | 5,250 | 5,170 | 5,250 | +1.35% | 34,800 | 825億8532万 | +0.17% | 24.06 | 1.07 |
| 06/19 | 5,300 | 5,320 | 5,180 | 5,180 | -0.38% | 34,400 | 814億8418万 | -1.43% | 23.74 | 1.06 |
| 06/18 | 5,290 | 5,300 | 5,190 | 5,200 | +0.19% | 26,700 | 817億9879万 | -1.42% | 23.83 | 1.06 |
| 06/17 | 5,120 | 5,290 | 5,120 | 5,190 | +1.37% | 28,700 | 816億4149万 | -1.91% | 23.78 | 1.06 |
| 06/16 | 5,140 | 5,170 | 5,080 | 5,120 | -0.39% | 33,100 | 805億4035万 | -3.49% | 23.46 | 1.05 |
| 06/15 | 5,030 | 5,200 | 5,030 | 5,140 | +3.73% | 40,300 | 808億5496万 | -3.37% | 23.55 | 1.05 |
| 06/12 | 5,020 | 5,040 | 4,920 | 4,955 | +0.1% | 45,300 | 779億4481万 | -7.52% | 22.71 | 1.01 |
| 06/11 | 4,890 | 4,970 | 4,830 | 4,950 | -0.2% | 36,100 | 778億6616万 | -8.54% | 22.68 | 1.01 |
| 06/10 | 5,010 | 5,040 | 4,915 | 4,960 | -1.59% | 34,800 | 780億2346万 | -9.09% | 22.73 | 1.01 |
| 06/09 | 5,100 | 5,120 | 5,010 | 5,040 | -1.18% | 34,900 | 792億8191万 | -8.35% | 23.1 | 1.03 |
| 06/08 | 5,140 | 5,170 | 5,040 | 5,100 | -2.67% | 42,400 | 802億2574万 | -7.84% | 23.37 | 1.04 |
| 06/05 | 5,320 | 5,340 | 5,220 | 5,240 | +0.19% | 28,800 | 824億2801万 | -5.84% | 24.01 | 1.07 |
| 06/04 | 5,280 | 5,340 | 5,190 | 5,230 | -2.24% | 23,500 | 822億7071万 | -6.57% | 23.97 | 1.07 |
| 06/03 | 5,200 | 5,380 | 5,150 | 5,350 | +3.88% | 50,400 | 841億5837万 | -4.96% | 24.52 | 1.09 |
| 06/02 | 5,200 | 5,200 | 4,900 | 5,150 | -1.72% | 96,800 | 810億1227万 | -8.96% | 23.6 | 1.05 |
| 06/01 | 5,270 | 5,340 | 5,210 | 5,240 | -0.57% | 60,100 | 824億2801万 | -8.1% | 24.01 | 1.07 |
| 05/29 | 5,300 | 5,450 | 5,270 | 5,270 | -0.57% | 68,500 | 828億9993万 | -8.11% | 24.15 | 1.08 |
| 05/28 | 5,270 | 5,350 | 5,220 | 5,300 | -1.3% | 37,300 | 833億7185万 | -8.13% | 24.29 | 1.08 |
| 05/27 | 5,440 | 5,530 | 5,350 | 5,370 | -0.56% | 35,200 | 844億7298万 | -7.38% | 24.61 | 1.1 |
| 05/26 | 5,410 | 5,450 | 5,330 | 5,400 | -1.1% | 35,100 | 849億4490万 | -7.44% | 24.75 | 1.1 |
| 05/25 | 5,620 | 5,710 | 5,430 | 5,460 | -1.62% | 52,300 | 858億8873万 | -6.89% | 25.02 | 1.11 |
| 05/22 | 5,440 | 5,590 | 5,420 | 5,550 | +2.59% | 40,400 | 873億448万 | -5.9% | 25.43 | 1.13 |
| 05/21 | 5,440 | 5,470 | 5,390 | 5,410 | 0% | 29,000 | 851億221万 | -8.74% | 24.79 | 1.1 |
| 05/20 | 5,510 | 5,520 | 5,210 | 5,410 | -2.7% | 64,400 | 851億221万 | -9.32% | 24.79 | 1.1 |
| 05/19 | 5,620 | 5,660 | 5,470 | 5,560 | -0.54% | 39,900 | 874億6179万 | -7.36% | 25.48 | 1.14 |
| 05/18 | 5,740 | 5,740 | 5,510 | 5,590 | -1.93% | 49,800 | 879億3370万 | -7.44% | 25.62 | 1.14 |
| 05/15 | 5,640 | 5,780 | 5,600 | 5,700 | +1.79% | 63,100 | 896億6406万 | -5.97% | 26.12 | 1.16 |
| 05/14 | 5,510 | 5,650 | 5,510 | 5,600 | +1.08% | 81,500 | 880億9101万 | -7.89% | 25.66 | 1.14 |
| 05/13 | 5,470 | 5,600 | 5,370 | 5,540 | +1.47% | 62,700 | 871億4718万 | -9.21% | 25.39 | 1.13 |
| 05/12 | 5,610 | 5,740 | 5,350 | 5,460 | -10.64% | 112,600 | 858億8873万 | -10.9% | 25.02 | 1.11 |
| 05/11 | 6,250 | 6,320 | 6,060 | 6,110 | -3.32% | 76,000 | 961億1358万 | -0.75% | 28 | 1.25 |
| 05/08 | 6,030 | 6,320 | 5,970 | 6,320 | +4.81% | 71,100 | 994億1700万 | +2.9% | 28.96 | 1.29 |
| 05/07 | 6,150 | 6,230 | 6,020 | 6,030 | -0.33% | 60,100 | 948億5514万 | -1.44% | 27.63 | 1.23 |
| 05/01 | 5,920 | 6,070 | 5,880 | 6,050 | +2.2% | 33,000 | 951億6975万 | -1.08% | 27.72 | 1.24 |
| 04/30 | 5,790 | 5,920 | 5,750 | 5,920 | +1.02% | 57,500 | 931億2478万 | -3.14% | 27.13 | 1.21 |
| 04/28 | 6,010 | 6,070 | 5,760 | 5,860 | -3.3% | 58,200 | 921億8095万 | -4.15% | 26.85 | 1.2 |
| 04/27 | 6,020 | 6,110 | 5,980 | 6,060 | +0.66% | 22,400 | 953億2706万 | -0.79% | 27.77 | 1.24 |
| 04/24 | 6,020 | 6,220 | 5,990 | 6,020 | -0.5% | 41,500 | 946億9783万 | -1.13% | 27.59 | 1.23 |
| 04/23 | 6,160 | 6,170 | 6,000 | 6,050 | -3.35% | 23,900 | 951億6975万 | -0.51% | 27.72 | 1.24 |
| 04/22 | 6,080 | 6,320 | 6,000 | 6,260 | +2.96% | 48,800 | 984億7316万 | +2.96% | 28.69 | 1.28 |
| 04/21 | 6,150 | 6,150 | 6,060 | 6,080 | -0.49% | 21,900 | 956億4167万 | +0.26% | 27.86 | 1.24 |
| 04/20 | 6,030 | 6,110 | 6,030 | 6,110 | +1.5% | 18,700 | 961億1358万 | +0.91% | 28 | 1.25 |
| 04/17 | 6,270 | 6,270 | 6,010 | 6,020 | -3.99% | 28,200 | 946億9783万 | -0.4% | 27.59 | 1.23 |
| 04/16 | 6,250 | 6,280 | 6,140 | 6,270 | +1.95% | 55,900 | 986億3047万 | +3.79% | 28.73 | 1.28 |
| 04/15 | 6,400 | 6,400 | 6,150 | 6,150 | -2.69% | 59,200 | 967億4280万 | +1.85% | 28.18 | 1.26 |
| 04/14 | 6,400 | 6,400 | 6,310 | 6,320 | +0.32% | 21,900 | 994億1700万 | +4.67% | 28.96 | 1.29 |
| 04/13 | 6,370 | 6,420 | 6,250 | 6,300 | -0.79% | 21,500 | 991億238万 | +4.58% | 28.87 | 1.29 |
| 04/10 | 6,430 | 6,430 | 6,350 | 6,350 | +0.32% | 39,400 | 998億8891万 | +5.38% | 29.1 | 1.3 |
| 04/09 | 6,510 | 6,530 | 6,330 | 6,330 | -2.16% | 41,500 | 995億7430万 | +5.13% | 29.01 | 1.29 |
| 04/08 | 6,470 | 6,510 | 6,350 | 6,470 | +4.86% | 49,500 | 1017億7658万 | +7.64% | 29.65 | 1.32 |
| 04/07 | 6,170 | 6,240 | 6,120 | 6,170 | +0.16% | 19,000 | 970億5741万 | +2.58% | 28.27 | 1.26 |
| 04/06 | 6,100 | 6,230 | 6,090 | 6,160 | +0.49% | 16,600 | 969億11万 | +1.99% | 28.23 | 1.26 |
| 04/03 | 6,230 | 6,290 | 6,130 | 6,130 | -1.13% | 16,800 | 964億2819万 | +1.07% | 28.09 | 1.25 |
| 04/02 | 6,170 | 6,320 | 6,120 | 6,200 | +0.81% | 67,200 | 975億2933万 | +1.84% | 28.41 | 1.27 |
| 04/01 | 5,950 | 6,160 | 5,890 | 6,150 | +6.77% | 39,700 | 967億4280万 | +0.7% | 28.18 | 1.26 |
| 03/31 | 5,690 | 5,830 | 5,680 | 5,760 | +0.35% | 43,400 | 906億789万 | -6.01% | 26.4 | 1.19 |
| 03/30 | 5,600 | 5,750 | 5,540 | 5,740 | -3.69% | 48,700 | 902億9328万 | -6.88% | 26.3 | 1.19 |
| 03/27 | 5,920 | 5,970 | 5,840 | 5,960 | -0.17% | 39,700 | 937億5400万 | -3.93% | 27.31 | 1.24 |
| 03/26 | 5,960 | 5,990 | 5,910 | 5,970 | +0.34% | 49,700 | 939億1131万 | -4.22% | 27.36 | 1.24 |
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 | 5,130 2026/8/20 | 27,500 | 806億9765万 | +1.56% 5,051 | |||
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）
- 2026/08/20 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
630円（2010/11/02） - 714%（8.14倍）
5,130円（8/20）
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。
