- 6324
- 2026/09/28
- 時価
- 6164億円
- PER 予
- 100.98倍
- 2010年以降
- 赤字-1382.27倍
（2010-2026年） - PBR
- 7.44倍
- 2010年以降
- 0.91-8.9倍
（2010-2026年） - 配当 予
- 0.31%
- ROE 予
- 7.37%
- ROA 予
- 5.3%
- 資料
- Link
- CSV,JSON
ハーモニック・ドライブ・システムズ（6324）の株価チャート
株価
9/28
- 前日 (9/25)
- 6,300
- 始値
- 6,370
- 高値
- 6,570
- 安値
- 6,310
- 終値 +1.59%
- 6,400
- 出来高 +22.3%
- 996,500
乖離率
- 株価（5日）
移動平均値 - +2.5%
6,244 - 株価（25日）
移動平均値 - +9.36%
5,852 - 出来高（5日）
移動平均値 - -7.56%
1,078,040
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 6,370 | 6,570 | 6,310 | 6,400 | +1.59% | 996,500 | - | +9.36% | - | - |
| 09/25 | 6,290 | 6,390 | 6,080 | 6,300 | -0.79% | 814,800 | - | +8.19% | - | - |
| 09/24 | 6,220 | 6,410 | 6,160 | 6,350 | +2.42% | 1,318,100 | - | +9.29% | - | - |
| 09/18 | 6,170 | 6,260 | 6,070 | 6,200 | +3.85% | 1,256,800 | - | +6.6% | - | - |
| 09/17 | 6,170 | 6,220 | 5,930 | 5,970 | 0% | 1,004,000 | - | +2.44% | - | - |
| 09/16 | 5,810 | 6,000 | 5,790 | 5,970 | +2.05% | 557,400 | - | +1.88% | - | - |
| 09/15 | 5,730 | 6,000 | 5,700 | 5,850 | +0.34% | 658,900 | - | -0.46% | - | - |
| 09/14 | 5,600 | 5,870 | 5,540 | 5,830 | +0.69% | 681,600 | - | -1.15% | - | - |
| 09/11 | 5,680 | 5,990 | 5,650 | 5,790 | -3.18% | 2,221,100 | - | -2.71% | - | - |
| 09/10 | 5,750 | 6,030 | 5,750 | 5,980 | +2.75% | 936,100 | - | -0.42% | - | - |
| 09/09 | 5,750 | 6,000 | 5,740 | 5,820 | +2.11% | 1,000,100 | - | -3.98% | - | - |
| 09/08 | 5,960 | 6,030 | 5,700 | 5,700 | -4.52% | 1,110,000 | - | -6.59% | - | - |
| 09/07 | 6,000 | 6,000 | 5,870 | 5,970 | +4.19% | 990,900 | - | -2.56% | - | - |
| 09/04 | 5,440 | 5,780 | 5,390 | 5,730 | +5.52% | 1,197,700 | - | -6.59% | - | - |
| 09/03 | 5,380 | 5,540 | 5,290 | 5,430 | +2.07% | 1,010,000 | - | -11.35% | - | - |
| 09/02 | 5,580 | 5,590 | 5,300 | 5,320 | -5.51% | 1,064,300 | - | -13.14% | - | - |
| 09/01 | 5,590 | 5,750 | 5,540 | 5,630 | -2.76% | 839,300 | - | -8.37% | - | - |
| 08/31 | 5,530 | 5,790 | 5,450 | 5,790 | +0.7% | 1,023,500 | - | -6.34% | - | - |
| 08/28 | 5,850 | 5,950 | 5,710 | 5,750 | -0.52% | 578,700 | - | -7.45% | - | - |
| 08/27 | 6,020 | 6,080 | 5,680 | 5,780 | +0.35% | 847,000 | - | -7.64% | - | - |
| 08/26 | 5,870 | 5,880 | 5,680 | 5,760 | -0.35% | 734,700 | - | -8.6% | - | - |
| 08/25 | 5,680 | 5,800 | 5,640 | 5,780 | +1.76% | 1,072,400 | - | -8.75% | - | - |
| 08/24 | 5,700 | 5,780 | 5,590 | 5,680 | -0.35% | 843,200 | - | -10.72% | - | - |
| 08/21 | 5,680 | 5,750 | 5,540 | 5,700 | -2.23% | 1,399,400 | - | -11.24% | - | - |
| 08/20 | 5,660 | 5,850 | 5,630 | 5,830 | +2.82% | 971,900 | - | -10.2% | - | - |
| 08/19 | 5,730 | 5,830 | 5,500 | 5,670 | -4.87% | 2,080,700 | - | -13.57% | - | - |
| 08/18 | 6,330 | 6,610 | 5,830 | 5,960 | -8.45% | 2,056,800 | - | -10.01% | - | - |
| 08/17 | 6,610 | 6,660 | 6,360 | 6,510 | 0% | 851,300 | - | -2.84% | - | - |
| 08/14 | 6,750 | 6,890 | 6,380 | 6,510 | -3.56% | 1,310,400 | - | -3.41% | - | - |
| 08/13 | 6,450 | 6,800 | 6,360 | 6,750 | +5.47% | 1,316,500 | - | -0.49% | - | - |
| 08/12 | 6,480 | 6,510 | 6,230 | 6,400 | +0.31% | 1,353,700 | - | -6.3% | - | - |
| 08/10 | 6,890 | 7,160 | 6,310 | 6,380 | -10.89% | 2,190,600 | - | -7.94% | - | - |
| 08/07 | 7,150 | 7,270 | 6,770 | 7,160 | +0.42% | 1,660,300 | - | +1.88% | - | - |
| 08/06 | 7,400 | 7,480 | 6,980 | 7,130 | -3.52% | 1,543,600 | - | +0.89% | - | - |
| 08/05 | 7,000 | 7,430 | 6,940 | 7,390 | +8.04% | 1,729,900 | - | +4.06% | - | - |
| 08/04 | 6,500 | 6,950 | 6,460 | 6,840 | +8.06% | 1,903,200 | - | -3.91% | - | - |
| 08/03 | 5,960 | 6,390 | 5,850 | 6,330 | +3.09% | 1,592,300 | - | -11.22% | - | - |
| 07/31 | 6,100 | 6,300 | 5,880 | 6,140 | +11.64% | 1,957,700 | - | -14.25% | - | - |
| 07/30 | 5,350 | 5,810 | 5,270 | 5,500 | +1.1% | 1,843,700 | - | -23.94% | - | - |
| 07/29 | 5,790 | 5,930 | 5,260 | 5,440 | -5.88% | 2,131,400 | - | -25.72% | - | - |
| 07/28 | 6,240 | 6,270 | 5,660 | 5,780 | -12.29% | 2,057,600 | - | -22.04% | - | - |
| 07/27 | 6,660 | 6,820 | 6,360 | 6,590 | +0.46% | 1,276,500 | - | -12.51% | - | - |
| 07/24 | 6,770 | 6,840 | 6,490 | 6,560 | -4.51% | 918,000 | - | -13.45% | - | - |
| 07/23 | 6,900 | 7,130 | 6,850 | 6,870 | -0.15% | 1,075,800 | - | -9.93% | - | - |
| 07/22 | 6,750 | 7,180 | 6,730 | 6,880 | +4.72% | 1,683,000 | - | -10.25% | - | - |
| 07/21 | 6,480 | 6,630 | 6,180 | 6,570 | +1.55% | 1,489,000 | - | -14.35% | - | - |
| 07/17 | 6,900 | 6,910 | 6,330 | 6,470 | -10.14% | 2,014,400 | - | -15.79% | - | - |
| 07/16 | 7,220 | 7,320 | 7,060 | 7,200 | -3.1% | 1,306,900 | - | -6.32% | - | - |
| 07/15 | 7,660 | 7,680 | 7,100 | 7,430 | -1.46% | 1,285,400 | - | -2.86% | - | - |
| 07/14 | 7,220 | 7,550 | 6,810 | 7,540 | +4.14% | 2,312,400 | - | -0.82% | - | - |
| 07/13 | 7,950 | 8,070 | 6,990 | 7,240 | -8.12% | 1,968,500 | - | -4.5% | - | - |
| 07/10 | 7,700 | 8,200 | 7,610 | 7,880 | +4.93% | 1,638,100 | - | +3.99% | - | - |
| 07/09 | 7,650 | 7,930 | 7,440 | 7,510 | -1.05% | 1,489,700 | - | -0.48% | - | - |
| 07/08 | 7,820 | 8,090 | 7,530 | 7,590 | -4.41% | 2,271,200 | - | +0.9% | - | - |
| 07/07 | 8,590 | 8,730 | 7,890 | 7,940 | -10.69% | 2,481,700 | - | +5.66% | - | - |
| 07/06 | 8,800 | 9,150 | 8,430 | 8,890 | +0.57% | 2,883,200 | - | +18.82% | - | - |
| 07/03 | 7,840 | 8,840 | 7,470 | 8,840 | +8.73% | 4,155,900 | - | +18.85% | - | - |
| 07/02 | 7,800 | 8,470 | 7,690 | 8,130 | +1.5% | 2,363,700 | - | +9.92% | - | - |
| 07/01 | 7,800 | 8,080 | 7,680 | 8,010 | +2.82% | 1,619,600 | - | +8.57% | - | - |
| 06/30 | 7,520 | 7,970 | 7,280 | 7,790 | +9.41% | 1,892,200 | - | +5.67% | - | - |
| 06/29 | 7,070 | 7,130 | 6,650 | 7,120 | +0.28% | 1,471,200 | - | -3.52% | - | - |
| 06/26 | 7,690 | 7,910 | 7,070 | 7,100 | -10.13% | 1,548,200 | - | -4.08% | - | - |
| 06/25 | 8,050 | 8,050 | 7,720 | 7,900 | +0.89% | 1,401,400 | - | +6.79% | - | - |
| 06/24 | 7,750 | 8,070 | 7,420 | 7,830 | +1.69% | 2,023,600 | - | +6.62% | - | - |
| 06/23 | 8,640 | 8,750 | 7,650 | 7,700 | -11.6% | 2,282,200 | - | +5.94% | - | - |
| 06/22 | 8,220 | 8,870 | 8,170 | 8,710 | +12.1% | 2,503,800 | - | +20.96% | - | - |
| 06/19 | 7,920 | 7,980 | 7,630 | 7,770 | 0% | 1,420,100 | - | +9.05% | - | - |
| 06/18 | 7,950 | 8,240 | 7,770 | 7,770 | -1.02% | 2,523,400 | - | +9.47% | - | - |
| 06/17 | 7,280 | 7,890 | 7,190 | 7,850 | +12.14% | 1,930,000 | - | +11.44% | - | - |
| 06/16 | 6,970 | 7,160 | 6,730 | 7,000 | +2.04% | 1,234,800 | - | -0.13% | - | - |
| 06/15 | 6,920 | 6,920 | 6,760 | 6,860 | +4.73% | 883,100 | - | -1.9% | - | - |
| 06/12 | 6,580 | 6,890 | 6,520 | 6,550 | +4.3% | 1,375,700 | - | -6.09% | - | - |
| 06/11 | 5,960 | 6,300 | 5,770 | 6,280 | +0.64% | 1,320,000 | - | -9.8% | - | - |
| 06/10 | 6,710 | 6,750 | 6,100 | 6,240 | -11.24% | 2,016,000 | - | -10.07% | - | - |
| 06/09 | 7,220 | 7,280 | 6,900 | 7,030 | -1.82% | 1,617,300 | - | +1.94% | - | - |
| 06/08 | 6,540 | 7,440 | 6,420 | 7,160 | +0.99% | 2,627,000 | - | +4.94% | - | - |
| 06/05 | 6,790 | 7,220 | 6,550 | 7,090 | +2.6% | 1,708,900 | - | +5.4% | - | - |
| 06/04 | 7,300 | 7,450 | 6,830 | 6,910 | -6.75% | 1,989,400 | - | +4.1% | - | - |
| 06/03 | 7,400 | 7,720 | 7,110 | 7,410 | +4.22% | 1,616,200 | - | +13.48% | - | - |
| 06/02 | 7,560 | 7,560 | 6,890 | 7,110 | -8.61% | 2,729,400 | - | +11.02% | - | - |
| 06/01 | 7,600 | 8,140 | 7,500 | 7,780 | -0.26% | 1,725,100 | - | +23.59% | - | - |
| 05/29 | 7,880 | 7,970 | 7,540 | 7,800 | +1.43% | 1,663,800 | - | +26.54% | - | - |
| 05/28 | 7,420 | 7,870 | 7,320 | 7,690 | -2.04% | 1,654,400 | - | +27.49% | - | - |
| 05/27 | 8,300 | 8,400 | 7,730 | 7,850 | -1.88% | 1,817,400 | - | +33.01% | - | - |
| 05/26 | 7,810 | 8,080 | 7,470 | 8,000 | +4.44% | 1,867,600 | - | +38.5% | - | - |
| 05/25 | 7,500 | 7,850 | 7,420 | 7,660 | +9.27% | 1,849,300 | - | +36.06% | - | - |
| 05/22 | 6,700 | 7,180 | 6,640 | 7,010 | +7.02% | 1,907,200 | - | +27.78% | - | - |
| 05/21 | 6,180 | 6,590 | 6,150 | 6,550 | +10.64% | 1,534,900 | - | +21.93% | - | - |
| 05/20 | 5,950 | 6,050 | 5,800 | 5,920 | -1.82% | 1,680,400 | - | +12.33% | - | - |
| 05/19 | 6,700 | 6,720 | 5,920 | 6,030 | -11.32% | 3,468,300 | - | +16.16% | - | - |
| 05/18 | 6,980 | 7,070 | 6,640 | 6,800 | -4.23% | 1,684,000 | - | +32.92% | - | - |
| 05/15 | 6,930 | 7,380 | 6,680 | 7,100 | +10.42% | 3,213,500 | - | +42.11% | - | - |
| 05/14 | 6,970 | 7,230 | 6,430 | 6,430 | -7.75% | 5,545,500 | - | +32.17% | - | - |
| 05/13 | 6,440 | 7,060 | 6,440 | 6,970 | +5.61% | 3,123,000 | - | +46.52% | - | - |
| 05/12 | 6,540 | 6,750 | 6,390 | 6,600 | +3.13% | 1,716,200 | - | +42.86% | - | - |
| 05/11 | 6,430 | 6,560 | 6,300 | 6,400 | +2.73% | 1,981,700 | - | +42.13% | - | - |
| 05/08 | 5,610 | 6,280 | 5,590 | 6,230 | +9.11% | 2,170,200 | - | +42.08% | - | - |
| 05/07 | 5,480 | 5,750 | 5,420 | 5,710 | +10.87% | 1,617,200 | - | +33.16% | - | - |
| 05/01 | 5,120 | 5,290 | 5,070 | 5,150 | -1.34% | 1,245,100 | - | +21.98% | - | - |
| 04/30 | 4,745 | 5,310 | 4,745 | 5,220 | +10.01% | 2,526,800 | - | +24.94% | - | - |
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 | 760 683,999 4/10 | 333 300,000 2/18 | 1,242,124 1,380 10/9 | - | - | +17.38% 5/2 | -25.45% 1/16 |
| 2009年 3月期 | 526 473,000 5/12 | 151 136,001 1/26 136,001 1/23 | 904,590 1,005 12/11 | - | - | +28.37% 5/12 | -36.56% 10/10 |
| 2010年 3月期 | 387 347,999 3/17 | 178 160,000 11/25 | 398,740 443 3/16 | - | - | +26.91% 2/12 | -25.22% 11/25 |
| 2011年 3月期 | 714 2,143 3/31 | 336 302,001 8/16 | 1,402,340 1,558 3/8 | 676億8935万 | 317億9375万 | +25.94% 12/27 | -15.77% 8/17 |
| 2012年 3月期 | 718 2,155 4/1 | 417 1,252 10/4 | 800,700 266,900 11/11 | 680億6838万 | 395億4599万 | +19.13% 1/26 | -18.29% 8/22 |
| 2013年 3月期 | 694 2,082 4/2 | 434 1,303 11/30 | 347,700 115,900 11/30 | 657億6258万 | 411億5689万 | +21.02% 1/4 | -12.56% 11/30 |
| 2014年 3月期 | 1,313 3,940 3/17 | 517 1,550 4/2 | 2,322,000 774,000 3/26 | 1244億3741万 | 489億5870万 | +21.86% 1/31 | -19.87% 3/27 |
| 2015年 3月期 | 2,814 3/31 | 944 2,833 5/8 | 3,056,700 1,018,900 6/16 | 2666億2453万 | 894億7492万 | +33.8% 6/16 | -14.74% 10/17 |
| 2016年 3月期 | 2,980 3/31 | 1,400 8/25 | 1,115,600 11/12 | 2823億5291万 | 1326億4902万 | +19.95% 11/13 | -17.74% 7/29 |
| 2017年 3月期 | 3,645 3/7 | 2,463 4/28 | 351,700 5/16 | 3453億6119万 | 2333億6752万 | +13.93% 1/26 | -13.27% 9/15 |
| 2018年 3月期 | 8,350 1/17 | 3,285 4/17 | 2,070,500 1/23 | 7911億5665万 | 3112億5145万 | +23% 9/19 | -16.01% 2/14 |
| 2019年 3月期 | 6,240 4/2 | 2,730 1/4 | 1,831,900 1/23 | 6010億809万 | 2629億4104万 | +22.43% 4/5 | -22.02% 10/26 |
| 2020年 3月期 | 5,790 2/13 | 3,230 5/24 | 1,444,400 4/15 | 5576億6616万 | 3110億9874万 | +15.66% 6/20 | -23.04% 3/9 |
| 2021年 3月期 | 9,510 12/28 | 4,190 4/6 | 3,061,100 11/30 | 9159億5945万 | 4035億6152万 | +20.61% 6/3 | -11.27% 1/29 |
| 2022年 3月期 | 8,270 4/9 | 3,700 3/15 | 3,969,100 11/30 | 7965億2835万 | 3563億6698万 | +11.3% 12/17 | -20.54% 10/13 |
| 2023年 3月期 | 5,530 8/15 | 3,015 5/10 | 2,267,600 3/17 | 5326億2416万 | 2903億9093万 | +27.15% 7/21 | -20.77% 11/30 |
| 2024年 3月期 | 5,160 6/7 6/6 他2件 | 3,115 9/27 | 2,282,800 12/8 | 4969億8746万 | 3000億2247万 | +20.91% 11/22 | -12.37% 9/26 |
| 2025年 3月期 | 5,350 2/25 | 1,763 11/14 | 4,498,600 12/12 | 5152億8739万 | 1698億405万 | +45.33% 12/24 | -31.04% 4/9 |
| 2026年 3月期 | 4,935 3/3 | 2,316 9/4 | 5,838,500 3/30 | 4753億1649万 | 2230億6646万 | +42.07% 5/8 | -17.44% 3/31 |
| 最新 | 6,400 2026/9/28 | 996,500 | 6164億1856万 | +9.36% 5,852 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 298%（3.98倍）
- 2000/12/29 vs 1999/12/30
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/29
- -34%（0.66倍）
- 2002/12/25 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/25
- 131%（2.31倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- 55%（1.55倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 39%（1.39倍）
- 2010/12/30 vs 2009/12/30
- 129%（2.29倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 122%（2.22倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 128%（2.28倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 75%（1.75倍）
- 2020/12/30 vs 2019/12/30
- 75%（1.75倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/09/28 vs 2025/12/30
- 69%（1.69倍）
- 過去安値
122円（1998/10/30） - 5137%（52.37倍）
6,400円（9/28）
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。
