- 6433
- 2026/09/28
- 時価
- 90億円
- PER 予
- 96.96倍
- 2010年以降
- 赤字-378.38倍
（2010-2026年） - PBR
- 4.24倍
- 2010年以降
- 0.17-7.87倍
（2010-2026年） - 配当 予
- 0.14%
- ROE 予
- 4.37%
- ROA 予
- 2.16%
- 資料
- Link
- CSV,JSON
ヒーハイスト（6433）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,327
- 始値
- 1,380
- 高値
- 1,508
- 安値
- 1,365
- 終値 +7.76%
- 1,430
- 出来高 +266.8%
- 707,200
乖離率
- 株価（5日）
移動平均値 - +5.61%
1,354 - 株価（25日）
移動平均値 - +23.17%
1,161 - 出来高（5日）
移動平均値 - -11.86%
802,320
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 | 1,380 | 1,508 | 1,365 | 1,430 | +7.76% | 707,200 | - | +23.17% | - | - |
| 09/25 | 1,348 | 1,398 | 1,311 | 1,327 | -2.21% | 192,800 | - | +16% | - | - |
| 09/24 | 1,318 | 1,450 | 1,293 | 1,357 | +1.95% | 478,000 | - | +19.88% | - | - |
| 09/18 | 1,303 | 1,400 | 1,263 | 1,331 | +0.45% | 838,900 | - | +18.95% | - | - |
| 09/17 | 1,225 | 1,430 | 1,225 | 1,325 | +9.96% | 1,794,700 | - | +19.69% | - | - |
| 09/16 | 1,169 | 1,216 | 1,137 | 1,205 | +3.08% | 59,000 | - | +10.35% | - | - |
| 09/15 | 1,174 | 1,229 | 1,168 | 1,169 | -2.91% | 79,400 | - | +8.04% | - | - |
| 09/14 | 1,118 | 1,322 | 1,100 | 1,204 | +7.02% | 538,300 | - | +12.1% | - | - |
| 09/11 | 1,136 | 1,166 | 1,121 | 1,125 | -3.52% | 63,200 | - | +5.83% | - | - |
| 09/10 | 1,150 | 1,197 | 1,150 | 1,166 | +1.39% | 48,100 | - | +10% | - | - |
| 09/09 | 1,110 | 1,181 | 1,110 | 1,150 | +4.55% | 93,000 | - | +9.32% | - | - |
| 09/08 | 1,109 | 1,148 | 1,100 | 1,100 | -0.9% | 50,100 | - | +5.36% | - | - |
| 09/07 | 1,087 | 1,122 | 1,083 | 1,110 | +2.68% | 61,000 | - | +7.04% | - | - |
| 09/04 | 1,098 | 1,110 | 1,077 | 1,081 | +1.22% | 38,600 | - | +5.16% | - | - |
| 09/03 | 1,078 | 1,125 | 1,057 | 1,068 | -1.2% | 68,800 | - | +4.91% | - | - |
| 09/02 | 1,076 | 1,130 | 1,076 | 1,081 | -4.84% | 45,800 | - | +7.14% | - | - |
| 09/01 | 1,137 | 1,190 | 1,087 | 1,136 | -2.07% | 129,400 | - | +13.71% | - | - |
| 08/31 | 1,196 | 1,201 | 1,151 | 1,160 | -3.41% | 160,600 | - | +17.29% | - | - |
| 08/28 | 1,092 | 1,230 | 1,092 | 1,201 | +10.59% | 709,800 | - | +22.3% | - | - |
| 08/27 | 1,045 | 1,088 | 1,035 | 1,086 | +5.03% | 103,800 | - | +11.5% | - | - |
| 08/26 | 1,044 | 1,064 | 1,015 | 1,034 | -2.27% | 82,900 | - | +6.49% | - | - |
| 08/25 | 1,042 | 1,078 | 1,032 | 1,058 | +1.54% | 79,900 | - | +8.74% | - | - |
| 08/24 | 1,056 | 1,097 | 1,038 | 1,042 | +0.68% | 96,900 | - | +7.31% | - | - |
| 08/21 | 1,042 | 1,144 | 1,015 | 1,035 | -1.9% | 479,600 | - | +6.37% | - | - |
| 08/20 | 995 | 1,065 | 995 | 1,055 | +6.46% | 95,200 | - | +8.21% | - | - |
| 08/19 | 1,007 | 1,039 | 987 | 991 | -4.62% | 64,300 | - | +1.85% | - | - |
| 08/18 | 1,006 | 1,046 | 1,000 | 1,039 | +0.87% | 82,400 | - | +6.67% | - | - |
| 08/17 | 1,008 | 1,062 | 994 | 1,030 | +1.58% | 105,600 | - | +5.64% | - | - |
| 08/14 | 963 | 1,022 | 963 | 1,014 | +4.86% | 107,300 | - | +4.11% | - | - |
| 08/13 | 953 | 996 | 952 | 967 | +1.47% | 81,400 | - | -0.62% | - | - |
| 08/12 | 950 | 976 | 914 | 953 | -0.73% | 75,800 | - | -2.46% | - | - |
| 08/10 | 904 | 979 | 901 | 960 | +1.59% | 97,100 | - | -2.24% | - | - |
| 08/07 | 1,002 | 1,045 | 903 | 945 | -8.78% | 238,400 | - | -4.16% | - | - |
| 08/06 | 1,008 | 1,098 | 984 | 1,036 | +7.47% | 502,100 | - | +4.65% | - | - |
| 08/05 | 965 | 987 | 950 | 964 | +0.42% | 95,800 | - | -2.72% | - | - |
| 08/04 | 900 | 960 | 897 | 960 | +5.73% | 73,600 | - | -3.52% | - | - |
| 08/03 | 890 | 911 | 846 | 908 | +1.79% | 63,300 | - | -9.2% | - | - |
| 07/31 | 860 | 908 | 859 | 892 | +6.32% | 92,200 | - | -11.42% | - | - |
| 07/30 | 813 | 849 | 803 | 839 | +1.33% | 46,400 | - | -17.58% | - | - |
| 07/29 | 855 | 858 | 805 | 828 | -1.9% | 121,300 | - | -19.61% | - | - |
| 07/28 | 880 | 884 | 831 | 844 | -5.59% | 108,200 | - | -19.39% | - | - |
| 07/27 | 968 | 980 | 885 | 894 | -7.64% | 175,500 | - | -16.53% | - | - |
| 07/24 | 996 | 999 | 962 | 968 | -4.25% | 109,700 | - | -10.37% | - | - |
| 07/23 | 1,011 | 1,018 | 997 | 1,011 | 0% | 67,500 | - | -7.08% | - | - |
| 07/22 | 1,094 | 1,111 | 998 | 1,011 | -6.56% | 269,000 | - | -7.16% | - | - |
| 07/21 | 999 | 1,138 | 999 | 1,082 | +8.31% | 437,500 | - | -0.64% | - | - |
| 07/17 | 1,033 | 1,042 | 960 | 999 | -8.6% | 144,200 | - | -8.01% | - | - |
| 07/16 | 1,080 | 1,183 | 1,054 | 1,093 | +0.92% | 328,100 | - | +0.64% | - | - |
| 07/15 | 1,026 | 1,085 | 1,000 | 1,083 | +7.23% | 86,800 | - | 0% | - | - |
| 07/14 | 1,039 | 1,040 | 998 | 1,010 | -1.17% | 71,600 | - | -6.57% | - | - |
| 07/13 | 1,037 | 1,060 | 1,012 | 1,022 | -3.68% | 68,800 | - | -5.81% | - | - |
| 07/10 | 1,003 | 1,091 | 1,003 | 1,061 | +5.89% | 138,500 | - | -2.66% | - | - |
| 07/09 | 1,013 | 1,015 | 995 | 1,002 | +0.1% | 72,400 | - | -8.49% | - | - |
| 07/08 | 1,040 | 1,058 | 996 | 1,001 | -4.76% | 105,300 | - | -9.17% | - | - |
| 07/07 | 1,086 | 1,106 | 1,041 | 1,051 | -2.5% | 54,800 | - | -5.06% | - | - |
| 07/06 | 1,104 | 1,148 | 1,069 | 1,078 | +0.37% | 97,800 | - | -3.23% | - | - |
| 07/03 | 1,042 | 1,080 | 1,011 | 1,074 | +3.07% | 77,300 | - | -4.36% | - | - |
| 07/02 | 1,035 | 1,067 | 1,031 | 1,042 | -0.76% | 66,700 | - | -8.19% | - | - |
| 07/01 | 1,060 | 1,085 | 1,035 | 1,050 | -1.04% | 86,700 | - | -8.85% | - | - |
| 06/30 | 1,104 | 1,106 | 1,044 | 1,061 | -2.66% | 83,400 | - | -9.16% | - | - |
| 06/29 | 1,133 | 1,136 | 1,071 | 1,090 | -0.46% | 93,900 | - | -8.09% | - | - |
| 06/26 | 1,130 | 1,138 | 1,070 | 1,095 | -4.95% | 175,400 | - | -9.13% | - | - |
| 06/25 | 1,188 | 1,242 | 1,152 | 1,152 | -0.52% | 295,700 | - | -5.73% | - | - |
| 06/24 | 1,205 | 1,234 | 1,151 | 1,158 | -6.23% | 218,600 | - | -6.08% | - | - |
| 06/23 | 1,415 | 1,462 | 1,203 | 1,235 | -14.3% | 981,400 | - | -0.56% | - | - |
| 06/22 | 1,370 | 1,441 | 1,337 | 1,441 | +26.29% | 489,700 | - | +14.91% | - | - |
| 06/19 | 1,160 | 1,180 | 1,114 | 1,141 | -1.64% | 147,300 | - | -9.8% | - | - |
| 06/18 | 1,015 | 1,196 | 1,015 | 1,160 | +11.86% | 323,500 | - | -9.38% | - | - |
| 06/17 | 998 | 1,080 | 989 | 1,037 | +3.18% | 159,000 | - | -19.86% | - | - |
| 06/16 | 1,038 | 1,050 | 998 | 1,005 | +0.6% | 140,800 | - | -23.28% | - | - |
| 06/15 | 1,050 | 1,059 | 987 | 999 | -2.06% | 156,900 | - | -25.06% | - | - |
| 06/12 | 1,034 | 1,100 | 979 | 1,020 | +1.59% | 262,600 | - | -24.78% | - | - |
| 06/11 | 1,018 | 1,065 | 989 | 1,004 | -3.28% | 200,900 | - | -27.19% | - | - |
| 06/10 | 1,095 | 1,156 | 1,022 | 1,038 | -6.99% | 225,600 | - | -25.8% | - | - |
| 06/09 | 1,165 | 1,166 | 1,081 | 1,116 | -1.67% | 190,300 | - | -21.24% | - | - |
| 06/08 | 1,123 | 1,179 | 1,035 | 1,135 | -5.02% | 259,300 | - | -20.85% | - | - |
| 06/05 | 1,181 | 1,261 | 1,179 | 1,195 | +2.22% | 137,500 | - | -17.64% | - | - |
| 06/04 | 1,180 | 1,270 | 1,151 | 1,169 | +2.54% | 226,400 | - | -20.48% | - | - |
| 06/03 | 1,220 | 1,255 | 1,140 | 1,140 | -6.56% | 306,000 | - | -23.13% | - | - |
| 06/02 | 1,300 | 1,300 | 1,202 | 1,220 | -5.28% | 167,500 | - | -18.77% | - | - |
| 06/01 | 1,366 | 1,366 | 1,260 | 1,288 | -7% | 234,500 | - | -15.21% | - | - |
| 05/29 | 1,455 | 1,471 | 1,383 | 1,385 | -5.01% | 134,000 | - | -10.12% | - | - |
| 05/28 | 1,490 | 1,490 | 1,420 | 1,458 | -0.14% | 126,100 | - | -7.25% | - | - |
| 05/27 | 1,532 | 1,550 | 1,453 | 1,460 | -3.95% | 203,600 | - | -7.89% | - | - |
| 05/26 | 1,583 | 1,600 | 1,487 | 1,520 | -2.63% | 179,900 | - | -4.16% | - | - |
| 05/25 | 1,583 | 1,690 | 1,530 | 1,561 | +3.86% | 573,900 | - | -1.2% | - | - |
| 05/22 | 1,475 | 1,550 | 1,466 | 1,503 | +5.03% | 268,700 | - | -4.57% | - | - |
| 05/21 | 1,418 | 1,476 | 1,407 | 1,431 | +3.1% | 252,600 | - | -9.03% | - | - |
| 05/20 | 1,529 | 1,529 | 1,371 | 1,388 | -9.99% | 328,300 | - | -11.42% | - | - |
| 05/19 | 1,714 | 1,735 | 1,537 | 1,542 | -10.3% | 533,700 | - | -1.22% | - | - |
| 05/18 | 1,550 | 1,753 | 1,488 | 1,719 | +13.69% | 1,349,900 | - | +10.76% | - | - |
| 05/15 | 1,474 | 1,600 | 1,422 | 1,512 | +0.8% | 659,100 | - | -1.31% | - | - |
| 05/14 | 1,570 | 1,625 | 1,459 | 1,500 | +4.17% | 562,000 | - | -1.32% | - | - |
| 05/13 | 1,541 | 1,580 | 1,416 | 1,440 | -9.55% | 363,200 | - | -4.7% | - | - |
| 05/12 | 1,720 | 1,802 | 1,510 | 1,592 | +1.99% | 937,200 | - | +5.78% | - | - |
| 05/11 | 1,609 | 1,620 | 1,518 | 1,561 | -2.44% | 401,700 | - | +4.34% | - | - |
| 05/08 | 1,490 | 1,627 | 1,484 | 1,600 | +6.24% | 422,300 | - | +7.82% | - | - |
| 05/07 | 1,520 | 1,567 | 1,475 | 1,506 | +0.67% | 280,600 | - | +2.38% | - | - |
| 05/01 | 1,535 | 1,578 | 1,467 | 1,496 | -2.54% | 328,100 | - | +2.19% | - | - |
| 04/30 | 1,513 | 1,619 | 1,485 | 1,535 | -1.16% | 439,900 | - | +5.35% | - | - |
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 | 390 4/6 | 150 1/17 | 35,000 10/25 | - | - | +10.61% 5/8 | -20.2% 1/16 |
| 2009年 3月期 | 193 6/2 | 76 2/12 | 84,000 10/7 | - | - | +14.39% 6/2 | -34.19% 10/7 |
| 2010年 3月期 | 114 12/9 | 80 11/20 | 54,000 12/10 | - | - | +23.27% 4/14 | -16.77% 11/20 |
| 2011年 3月期 | 148 2/18 2/2 | 80 3/16 | 47,000 2/28 | 9億2426万 | 4億9960万 | +24.19% 1/25 | -28.12% 3/15 |
| 2012年 3月期 | 155 8/12 | 98 11/24 | 53,000 8/12 | 9億6797万 | 6億1201万 | +18.21% 2/27 | -12.25% 11/24 |
| 2013年 3月期 | 135 3/26 3/21 | 95 12/3 | 43,000 4/27 | 8億4307万 | 5億9327万 | +16.63% 5/8 | -9.99% 6/4 |
| 2014年 3月期 | 382 2/28 | 120 4/3 | 5,544,000 2/28 | 23億8559万 | 7億4940万 | +79.12% 1/14 | -24.47% 3/27 |
| 2015年 3月期 | 420 6/18 | 171 5/21 | 4,077,000 6/16 | 26億2290万 | 10億6789万 | +66.09% 6/16 | -17.87% 8/8 |
| 2016年 3月期 | 302 4/22 | 157 8/25 | 1,529,000 3/16 | 18億8599万 | 9億8046万 | +30.96% 3/15 | -31.44% 8/25 |
| 2017年 3月期 | 276 10/19 | 179 9/26 | 1,095,000 10/19 | 17億2362万 | 11億1785万 | +23.42% 10/19 | -11.43% 6/24 |
| 2018年 3月期 | 989 1/23 | 213 4/17 | 2,374,000 8/21 | 61億7630万 | 13億3018万 | +76.04% 8/21 | -21.1% 11/15 |
| 2019年 3月期 | 694 4/24 | 211 12/25 | 624,300 1/25 | 43億3403万 | 13億3282万 | +45.03% 1/25 | -30.74% 12/25 |
| 2020年 3月期 | 516 11/6 | 156 3/17 | 3,649,700 11/6 | 32億5941万 | 9億8540万 | +41.24% 11/5 | -36.8% 3/13 |
| 2021年 3月期 | 475 12/10 | 175 4/6 | 3,273,800 12/8 | 30億43万 | 11億542万 | +67.5% 12/10 | -11.75% 6/15 |
| 2022年 3月期 | 589 5/24 | 251 3/7 | 1,178,600 6/29 | 37億2053万 | 15億8549万 | +18.65% 3/28 | -16.32% 2/25 |
| 2023年 3月期 | 354 4/20 | 222 9/29 | 135,200 12/8 | 22億3611万 | 14億230万 | +5.85% 10/18 | -11% 5/19 |
| 2024年 3月期 | 336 3/13 | 227 8/23 8/22 他2件 | 4,145,300 9/6 | 21億2241万 | 14億3389万 | +31.8% 9/6 | -6.26% 8/21 |
| 2025年 3月期 | 492 3/26 3/25 他2件 | 200 8/5 | 2,565,600 12/5 | 31億781万 | 12億6334万 | +43.3% 12/6 | -31.55% 4/7 |
| 2026年 3月期 | 2,650 2/9 | 288 4/7 | 9,037,800 2/5 | 167億3925万 | 18億1920万 | +101.92% 12/10 | -40.3% 11/18 |
| 最新 | 1,430 2026/9/28 | 707,200 | 90億3288万 | +23.17% 1,161 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -51%（0.49倍）
- 2008/12/29 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/29
- -16%（0.84倍）
- 2010/12/29 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/29
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 69%（1.69倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 170%（2.7倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 50%（1.5倍）
- 2025/12/30 vs 2024/12/30
- 150%（2.5倍）
- 2026/09/28 vs 2025/12/30
- 51%（1.51倍）
- 過去安値
76円（2009/02/12） - 1782%（18.82倍）
1,430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。
