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
4/16
- 前日 (4/15)
- 4,350
- 始値
- 4,540
- 高値
- 4,815
- 安値
- 4,520
- 終値 +7.93%
- 4,695
- 出来高 +78.74%
- 3,199,400
乖離率
- 株価（5日）
移動平均値 - +10.37%
4,254 - 株価（25日）
移動平均値 - +16.79%
4,020 - 出来高（5日）
移動平均値 - +86.88%
1,712,020
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 4,540 | 4,815 | 4,520 | 4,695 | +7.93% | 3,199,400 | 4522億80万 | +16.79% | 341.89 | 5.73 |
| 04/15 | 4,220 | 4,405 | 4,220 | 4,350 | +6.62% | 1,790,000 | 4189億7199万 | +8.72% | 316.77 | 5.31 |
| 04/14 | 4,250 | 4,255 | 4,080 | 4,080 | -1.81% | 1,070,600 | 3929億6683万 | +2.33% | 297.11 | 4.98 |
| 04/13 | 4,005 | 4,225 | 3,990 | 4,155 | +4.14% | 1,436,300 | 4001億9048万 | +4.5% | 302.57 | 5.07 |
| 04/10 | 3,990 | 4,040 | 3,920 | 3,990 | +1.27% | 1,063,800 | 3842億9844万 | +0.25% | 290.55 | 4.87 |
| 04/09 | 4,115 | 4,140 | 3,935 | 3,940 | -5.17% | 1,104,400 | 3794億8267万 | -1.35% | 286.91 | 4.81 |
| 04/08 | 3,910 | 4,155 | 3,870 | 4,155 | +9.06% | 1,561,900 | 4001億9048万 | +3.72% | 302.57 | 5.07 |
| 04/07 | 3,850 | 3,870 | 3,755 | 3,810 | -0.52% | 744,000 | 3669億6167万 | -5.25% | 277.45 | 4.65 |
| 04/06 | 3,740 | 3,870 | 3,740 | 3,830 | +3.1% | 840,300 | 3688億8798万 | -5.57% | 278.9 | 4.67 |
| 04/03 | 3,685 | 3,725 | 3,600 | 3,715 | +4.21% | 1,028,000 | 3578億1171万 | -9.06% | 270.53 | 4.53 |
| 04/02 | 3,725 | 3,780 | 3,485 | 3,565 | -2.46% | 1,602,700 | 3433億6440万 | -13.47% | 259.61 | 4.35 |
| 04/01 | 3,655 | 3,670 | 3,550 | 3,655 | +5.48% | 1,399,400 | 3520億3278万 | -12.14% | 266.16 | 4.46 |
| 03/31 | 3,600 | 3,610 | 3,440 | 3,465 | -8.58% | 2,414,300 | 3337億3286万 | -17.44% | 252.32 | 4.23 |
| 03/30 | 3,850 | 3,895 | 3,735 | 3,790 | -6.77% | 5,838,500 | 3650億3536万 | -10.49% | 275.99 | 4.63 |
| 03/27 | 4,055 | 4,125 | 3,955 | 4,065 | +0.25% | 865,000 | 3915億2210万 | -4.01% | 296.02 | 4.96 |
| 03/26 | 4,160 | 4,285 | 4,025 | 4,055 | -0.37% | 1,203,200 | 3905億5894万 | -3.96% | 295.29 | 4.95 |
| 03/25 | 4,075 | 4,095 | 3,975 | 4,070 | +4.76% | 1,105,500 | 3920億367万 | -3.3% | 296.38 | 4.97 |
| 03/24 | 3,995 | 4,005 | 3,795 | 3,885 | +1.57% | 1,122,900 | 3741億8532万 | -7.54% | 282.91 | 4.74 |
| 03/23 | 3,885 | 3,915 | 3,695 | 3,825 | -7.5% | 2,264,000 | 3684億640万 | -8.73% | 278.54 | 4.67 |
| 03/19 | 4,320 | 4,340 | 4,110 | 4,135 | -5.16% | 1,279,400 | 3982億6417万 | -1.43% | 301.11 | 5.05 |
| 03/18 | 4,230 | 4,380 | 4,200 | 4,360 | +4.31% | 882,000 | 4199億3514万 | +4.28% | 317.5 | 5.32 |
| 03/17 | 4,420 | 4,445 | 4,170 | 4,180 | -2.34% | 1,324,800 | 4025億9837万 | +0.72% | 304.39 | 5.1 |
| 03/16 | 4,145 | 4,295 | 4,125 | 4,280 | +1.78% | 1,010,500 | 4122億2991万 | +3.86% | 311.67 | 5.22 |
| 03/13 | 4,115 | 4,235 | 4,100 | 4,205 | -0.94% | 802,700 | 4050億625万 | +2.86% | 306.21 | 5.13 |
| 03/12 | 4,190 | 4,310 | 4,160 | 4,245 | +0.83% | 1,174,000 | 4088億5887万 | +4.61% | 309.12 | 5.18 |
| 03/11 | 4,120 | 4,395 | 4,115 | 4,210 | +5.25% | 1,511,000 | 4054億8783万 | +4.54% | 306.57 | 5.14 |
| 03/10 | 4,180 | 4,180 | 3,980 | 4,000 | +5.12% | 1,795,600 | 3852億6160万 | +0.2% | 291.28 | 4.88 |
| 03/09 | 3,925 | 4,000 | 3,710 | 3,805 | -10.68% | 2,175,300 | 3664億8009万 | -4.11% | 277.08 | 4.64 |
| 03/06 | 4,285 | 4,300 | 4,135 | 4,260 | -2.18% | 1,158,000 | 4103億360万 | +7.85% | 310.22 | 5.2 |
| 03/05 | 4,450 | 4,530 | 4,265 | 4,355 | +2.71% | 1,575,500 | 4194億5356万 | +11.1% | 317.13 | 5.31 |
| 03/04 | 4,535 | 4,695 | 4,215 | 4,240 | -6.4% | 2,333,300 | 4083億7729万 | +9% | 308.76 | 5.17 |
| 03/03 | 4,730 | 4,935 | 4,520 | 4,530 | -3.31% | 1,845,500 | 4363億876万 | +17.33% | 329.88 | 5.53 |
| 03/02 | 4,535 | 4,715 | 4,450 | 4,685 | +2.85% | 1,636,500 | 4512億3764万 | +22.42% | 341.16 | 5.72 |
| 02/27 | 4,705 | 4,715 | 4,445 | 4,555 | -0.33% | 1,194,800 | 4387億1664万 | +20.18% | 331.7 | 5.56 |
| 02/26 | 4,570 | 4,690 | 4,475 | 4,570 | 0% | 1,476,700 | 4401億6137万 | +21.45% | 332.79 | 5.58 |
| 02/25 | 4,800 | 4,830 | 4,540 | 4,570 | -0.44% | 1,832,000 | 4401億6137万 | +22.39% | 332.79 | 5.58 |
| 02/24 | 4,600 | 4,790 | 4,530 | 4,590 | +4.91% | 3,321,200 | 4420億8768万 | +23.72% | 334.25 | 5.6 |
| 02/20 | 4,000 | 4,415 | 3,990 | 4,375 | +14.68% | 3,854,500 | 4213億7987万 | +18.76% | 318.59 | 5.34 |
| 02/19 | 3,765 | 3,865 | 3,755 | 3,815 | +2.01% | 753,900 | 3674億4325万 | +4.09% | 277.81 | 4.66 |
| 02/18 | 3,880 | 3,885 | 3,735 | 3,740 | -0.27% | 748,600 | 3602億1959万 | +2.02% | 272.35 | 4.56 |
| 02/17 | 3,850 | 3,870 | 3,710 | 3,750 | -3.35% | 892,500 | 3611億8275万 | +2.35% | 273.08 | 4.58 |
| 02/16 | 3,625 | 3,895 | 3,595 | 3,880 | +7.03% | 1,274,200 | 3737億375万 | +6.13% | 282.54 | 4.74 |
| 02/13 | 3,810 | 3,865 | 3,625 | 3,625 | -7.29% | 1,674,100 | 3491億4332万 | -0.63% | 263.97 | 4.42 |
| 02/12 | 3,900 | 4,070 | 3,740 | 3,910 | +2.89% | 3,231,700 | 3765億9321万 | +7.24% | 284.73 | 4.77 |
| 02/10 | 3,620 | 3,800 | 3,610 | 3,800 | +6.59% | 1,195,800 | 3659億9852万 | +4.22% | 276.72 | 4.64 |
| 02/09 | 3,655 | 3,665 | 3,515 | 3,565 | +3.18% | 978,500 | 3433億6440万 | -2.28% | 259.61 | 4.35 |
| 02/06 | 3,460 | 3,490 | 3,345 | 3,455 | -0.29% | 776,000 | 3327億6970万 | -5.5% | 251.6 | 4.22 |
| 02/05 | 3,385 | 3,550 | 3,365 | 3,465 | +0.43% | 880,100 | 3337億3286万 | -5.35% | 252.32 | 4.23 |
| 02/04 | 3,450 | 3,460 | 3,350 | 3,450 | -0.86% | 1,589,100 | 3322億8813万 | -5.84% | 251.23 | 4.21 |
| 02/03 | 3,385 | 3,560 | 3,380 | 3,480 | +4.5% | 1,204,800 | 3351億7759万 | -5.13% | 253.42 | 4.25 |
| 02/02 | 3,330 | 3,460 | 3,275 | 3,330 | -2.06% | 1,161,700 | 3207億3028万 | -9.24% | 242.49 | 4.06 |
| 01/30 | 3,350 | 3,465 | 3,330 | 3,400 | +1.19% | 928,000 | 3274億7236万 | -7.53% | 247.59 | 4.15 |
| 01/29 | 3,475 | 3,530 | 3,340 | 3,360 | -4.14% | 1,278,700 | 3236億1974万 | -8.79% | 244.68 | 4.1 |
| 01/28 | 3,500 | 3,560 | 3,440 | 3,505 | -2.64% | 1,489,400 | 3375億8547万 | -4.99% | 255.24 | 4.28 |
| 01/27 | 3,515 | 3,795 | 3,505 | 3,600 | +1.98% | 1,908,600 | 3467億3544万 | -2.44% | 262.15 | 4.39 |
| 01/26 | 3,595 | 3,660 | 3,525 | 3,530 | -3.68% | 1,421,300 | 3399億9336万 | -4.39% | 257.06 | 4.31 |
| 01/23 | 3,710 | 3,765 | 3,615 | 3,665 | -2.79% | 1,655,000 | 3529億9594万 | -0.89% | 266.89 | 4.47 |
| 01/22 | 3,935 | 3,940 | 3,755 | 3,770 | -2.96% | 1,223,200 | 3631億905万 | +1.7% | 274.53 | 4.6 |
| 01/21 | 3,775 | 3,930 | 3,745 | 3,885 | +1.04% | 1,320,100 | 3741億8532万 | +4.6% | 282.91 | 4.74 |
| 01/20 | 4,000 | 4,000 | 3,820 | 3,845 | -3.03% | 1,201,200 | 3703億3271万 | +3.58% | 280 | 4.69 |
| 01/19 | 3,875 | 3,995 | 3,710 | 3,965 | +0.51% | 1,804,100 | 3818億9056万 | +6.9% | 288.73 | 4.84 |
| 01/16 | 3,900 | 4,035 | 3,790 | 3,945 | +1.41% | 1,455,900 | 3799億6425万 | +6.68% | 287.28 | 4.81 |
| 01/15 | 3,845 | 3,905 | 3,770 | 3,890 | +1.43% | 1,418,700 | 3746億6690万 | +5.53% | 283.27 | 4.75 |
| 01/14 | 3,690 | 3,900 | 3,670 | 3,835 | +4.07% | 1,658,700 | 3693億6955万 | +4.21% | 279.27 | 4.68 |
| 01/13 | 3,675 | 3,705 | 3,540 | 3,685 | +3.8% | 1,635,400 | 3549億2224万 | +0.35% | 268.34 | 4.5 |
| 01/09 | 3,705 | 3,750 | 3,550 | 3,550 | -3.53% | 1,026,600 | 3419億1967万 | -2.82% | 258.51 | 4.33 |
| 01/08 | 3,700 | 3,795 | 3,655 | 3,680 | +2.65% | 1,413,700 | 3544億4067万 | +1.13% | 267.98 | 4.49 |
| 01/07 | 3,910 | 3,915 | 3,585 | 3,585 | -8.31% | 1,651,500 | 3452億9070万 | -0.86% | 261.06 | 4.38 |
| 01/06 | 3,950 | 3,975 | 3,830 | 3,910 | +1.82% | 1,178,600 | 3765億9321万 | +8.73% | 284.73 | 4.77 |
| 01/05 | 3,850 | 3,890 | 3,730 | 3,840 | +1.59% | 1,461,700 | 3698億5113万 | +7.9% | 279.63 | 4.69 |
| 2025 | ||||||||||
| 12/30 | 3,570 | 3,795 | 3,560 | 3,780 | +5.44% | 1,269,300 | 3640億7221万 | +7.36% | 275.26 | 4.61 |
| 12/29 | 3,650 | 3,730 | 3,510 | 3,585 | +1.27% | 888,100 | 3452億9070万 | +2.99% | 261.06 | 4.38 |
| 12/26 | 3,535 | 3,595 | 3,480 | 3,540 | +0.14% | 751,100 | 3409億5651万 | +2.64% | 257.78 | 4.32 |
| 12/25 | 3,505 | 3,535 | 3,480 | 3,535 | +1% | 459,000 | 3404億7493万 | +3.3% | 257.42 | 4.31 |
| 12/24 | 3,560 | 3,600 | 3,490 | 3,500 | -1.27% | 611,000 | 3371億390万 | +3.28% | 254.87 | 4.27 |
| 12/23 | 3,535 | 3,595 | 3,510 | 3,545 | -0.7% | 835,700 | 3414億3809万 | +5.85% | 258.15 | 4.33 |
| 12/22 | 3,745 | 3,745 | 3,515 | 3,570 | +2.15% | 1,532,600 | 3438億4597万 | +7.63% | 259.97 | 4.36 |
| 12/19 | 3,560 | 3,565 | 3,420 | 3,495 | -0.85% | 2,560,400 | 3366億2232万 | +6.43% | 254.51 | 4.27 |
| 12/18 | 3,515 | 3,595 | 3,495 | 3,525 | -3.42% | 920,700 | 3395億1178万 | +8.23% | 256.69 | 4.3 |
| 12/17 | 3,650 | 3,720 | 3,555 | 3,650 | -0.95% | 1,067,900 | 3515億5121万 | +13.21% | 265.8 | 4.45 |
| 12/16 | 3,815 | 3,835 | 3,665 | 3,685 | -5.15% | 1,954,600 | 3549億2224万 | +15.66% | 268.34 | 4.5 |
| 12/15 | 3,910 | 4,000 | 3,805 | 3,885 | -1.65% | 1,841,400 | 3741億8532万 | +23.49% | 282.91 | 4.74 |
| 12/12 | 3,960 | 4,065 | 3,870 | 3,950 | +3.4% | 2,067,600 | 3804億4583万 | +27.46% | 287.64 | 4.82 |
| 12/11 | 3,760 | 3,875 | 3,740 | 3,820 | +0.92% | 1,346,400 | 3679億2482万 | +25.12% | 278.17 | 4.66 |
| 12/10 | 3,750 | 3,940 | 3,700 | 3,785 | +2.85% | 2,525,100 | 3645億5378万 | +25.66% | 275.63 | 4.62 |
| 12/09 | 3,610 | 3,875 | 3,600 | 3,680 | +1.1% | 1,924,000 | 3544億4067万 | +23.61% | 267.98 | 4.49 |
| 12/08 | 3,790 | 3,795 | 3,600 | 3,640 | -2.54% | 1,470,100 | 3505億8805万 | +23.64% | 265.07 | 4.44 |
| 12/05 | 3,785 | 3,915 | 3,645 | 3,735 | +2.47% | 3,348,700 | 3597億3801万 | +28.17% | 271.98 | 4.56 |
| 12/04 | 3,360 | 3,730 | 3,250 | 3,645 | +13.91% | 4,089,200 | 3510億6963万 | +26.43% | 265.43 | 4.45 |
| 12/03 | 3,245 | 3,255 | 3,120 | 3,200 | 0% | 825,700 | 3082億928万 | +12.01% | 233.03 | 3.91 |
| 12/02 | 3,165 | 3,300 | 3,125 | 3,200 | +2.73% | 1,502,700 | 3082億928万 | +12.24% | 233.03 | 3.91 |
| 12/01 | 3,060 | 3,155 | 3,025 | 3,115 | +0.81% | 1,252,800 | 3000億2247万 | +9.41% | 226.84 | 3.8 |
| 11/28 | 2,950 | 3,090 | 2,950 | 3,090 | +3.69% | 913,300 | 2976億1458万 | +8.69% | 225.02 | 3.77 |
| 11/27 | 2,932 | 3,050 | 2,925 | 2,980 | +3.4% | 980,300 | 2870億1989万 | +4.56% | 217.01 | 3.64 |
| 11/26 | 2,834 | 2,902 | 2,792 | 2,882 | +2.93% | 868,200 | 2775億8098万 | +0.73% | 209.87 | 3.52 |
| 11/25 | 2,811 | 2,918 | 2,767 | 2,800 | +0.72% | 1,025,100 | 2696億8312万 | -2.54% | 203.9 | 3.42 |
| 11/21 | 2,741 | 2,807 | 2,664 | 2,780 | -2.63% | 1,205,800 | 2677億5681万 | -3.54% | 202.44 | 3.39 |
| 11/20 | 2,850 | 2,950 | 2,805 | 2,855 | +5.43% | 1,875,800 | 2749億8046万 | -1.35% | 207.9 | 3.48 |
| 11/19 | 2,503 | 2,765 | 2,420 | 2,708 | +8.19% | 2,900,800 | 2608億2210万 | -6.85% | 197.2 | 3.3 |
| 11/18 | 2,697 | 2,703 | 2,503 | 2,503 | -8.88% | 1,991,500 | 2410億7744万 | -14.31% | 182.27 | 3.05 |
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 |
| 最新 | 4,695 2026/4/16 | 3,199,400 | 4522億80万 | +16.79% 4,020 | |||
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）
- 2026/04/16 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
41円（1998/10/30） - 11425%（115.25倍）
4,695円（4/16）
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。
