- 6324
- 2026/11/13
- 時価
- 4599億円
- PER 予
- 62.79倍
- 2010年以降
- 赤字-1382.27倍
（2010-2026年） - PBR
- 5.42倍
- 2010年以降
- 0.91-8.9倍
（2010-2026年） - 配当 予
- 0.59%
- ROE 予
- 8.63%
- ROA 予
- 6.31%
- 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
11/13
- 前日 (11/12)
- 4,785
- 始値
- 5,023
- 高値
- 5,089
- 安値
- 4,720
- 終値 -0.21%
- 4,775
- 出来高 -39.94%
- 1,882,000
乖離率
- 株価（5日）
移動平均値 - +0.34%
4,759 - 株価（25日）
移動平均値 - -8.03%
5,192 - 出来高（5日）
移動平均値 - -0.5%
1,891,460
2026/06/18～2026/11/13
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 | ||||||||||
| 11/13 | 5,023 | 5,089 | 4,720 | 4,775 | -0.21% | 1,882,000 | - | -8.03% | - | - |
| 11/12 | 5,146 | 5,218 | 4,703 | 4,785 | -4.17% | 3,133,300 | - | -9.13% | - | - |
| 11/11 | 4,802 | 5,050 | 4,751 | 4,993 | +3.03% | 1,619,600 | - | -6.48% | - | - |
| 11/10 | 4,747 | 4,927 | 4,649 | 4,846 | +10.21% | 1,474,800 | - | -10.34% | - | - |
| 11/09 | 4,388 | 4,649 | 4,321 | 4,397 | +3.09% | 1,347,600 | - | -19.67% | - | - |
| 11/06 | 4,090 | 4,431 | 4,010 | 4,265 | -7.66% | 2,122,100 | - | -23.33% | - | - |
| 11/05 | 4,932 | 4,940 | 4,547 | 4,619 | -6.33% | 2,404,300 | - | -18.23% | - | - |
| 11/04 | 5,114 | 5,142 | 4,565 | 4,931 | -5.25% | 3,302,900 | - | -13.82% | - | - |
| 11/02 | 5,150 | 5,263 | 5,088 | 5,204 | +0.79% | 1,602,500 | - | -9.98% | - | - |
| 10/30 | 5,350 | 5,440 | 5,149 | 5,163 | -5.78% | 1,840,900 | - | -11.36% | - | - |
| 10/29 | 5,330 | 5,520 | 5,260 | 5,480 | -0.9% | 2,154,200 | - | -6.68% | - | - |
| 10/28 | 5,480 | 5,630 | 5,430 | 5,530 | +3.56% | 742,500 | - | -6.29% | - | - |
| 10/27 | 5,190 | 5,380 | 5,150 | 5,340 | +4.91% | 1,165,000 | - | -9.78% | - | - |
| 10/26 | 4,895 | 5,180 | 4,890 | 5,090 | +3.98% | 1,410,800 | - | -14.37% | - | - |
| 10/23 | 4,750 | 4,940 | 4,530 | 4,895 | +0.41% | 1,985,000 | - | -18.06% | - | - |
| 10/22 | 5,360 | 5,380 | 4,835 | 4,875 | -9.55% | 1,679,600 | - | -18.91% | - | - |
| 10/21 | 5,450 | 5,540 | 5,360 | 5,390 | +2.47% | 1,278,200 | - | -10.88% | - | - |
| 10/20 | 5,290 | 5,410 | 5,180 | 5,260 | -0.75% | 1,157,700 | - | -13.37% | - | - |
| 10/19 | 5,050 | 5,380 | 5,010 | 5,300 | -0.93% | 1,102,800 | - | -13.03% | - | - |
| 10/16 | 5,300 | 5,400 | 5,220 | 5,350 | +3.68% | 778,100 | - | -12.44% | - | - |
| 10/15 | 5,540 | 5,540 | 5,090 | 5,160 | -11.64% | 1,713,500 | - | -15.89% | - | - |
| 10/14 | 5,950 | 5,980 | 5,780 | 5,840 | -1.52% | 613,200 | - | -5.16% | - | - |
| 10/13 | 5,990 | 6,050 | 5,770 | 5,930 | -4.66% | 1,551,200 | - | -3.45% | - | - |
| 10/09 | 5,960 | 6,230 | 5,960 | 6,220 | +0.97% | 791,000 | - | +1.68% | - | - |
| 10/08 | 6,510 | 6,520 | 6,130 | 6,160 | -7.09% | 1,199,900 | - | +1.08% | - | - |
| 10/07 | 6,600 | 6,670 | 6,520 | 6,630 | +0.45% | 580,400 | - | +9.06% | - | - |
| 10/06 | 6,680 | 6,700 | 6,480 | 6,600 | -0.9% | 682,600 | - | +9.2% | - | - |
| 10/05 | 6,700 | 6,770 | 6,590 | 6,660 | +1.37% | 716,900 | - | +10.8% | - | - |
| 10/02 | 6,520 | 6,670 | 6,460 | 6,570 | -0.61% | 628,100 | - | +9.96% | - | - |
| 10/01 | 6,460 | 6,640 | 6,420 | 6,610 | +2.96% | 891,400 | - | +11.22% | - | - |
| 09/30 | 6,550 | 6,650 | 6,380 | 6,420 | -0.47% | 803,800 | - | +8.7% | - | - |
| 09/29 | 6,300 | 6,570 | 6,270 | 6,450 | +0.78% | 743,900 | - | +9.75% | - | - |
| 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% | - | - |
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 | 4,775 2026/11/13 | 1,882,000 | 4599億603万 | -8.03% 5,192 | |||
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）
- 2026/11/13 vs 2025/12/30
- 26%（1.26倍）
- 過去安値
122円（1998/10/30） - 3807%（39.07倍）
4,775円（11/13）
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。
