ヒーハイスト（6433）の株価チャート
株価
8/14
- 前日 (8/13)
- 967
- 始値
- 963
- 高値
- 1,022
- 安値
- 963
- 終値 +4.86%
- 1,014
- 出来高 +31.82%
- 107,300
乖離率
- 株価（5日）
移動平均値 - +4.75%
968 - 株価（25日）
移動平均値 - +4.11%
974 - 出来高（5日）
移動平均値 - -10.58%
120,000
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 963 | 1,022 | 963 | 1,014 | +4.86% | 107,300 | 64億513万 | +4.11% | 68.75 | 3.01 |
| 08/13 | 953 | 996 | 952 | 967 | +1.47% | 81,400 | 61億824万 | -0.62% | 65.57 | 2.87 |
| 08/12 | 950 | 976 | 914 | 953 | -0.73% | 75,800 | 60億1981万 | -2.46% | 64.62 | 2.83 |
| 08/10 | 904 | 979 | 901 | 960 | +1.59% | 97,100 | 60億6403万 | -2.24% | 65.09 | 2.85 |
| 08/07 | 1,002 | 1,045 | 903 | 945 | -8.78% | 238,400 | 59億6928万 | -4.16% | 64.07 | 2.8 |
| 08/06 | 1,008 | 1,098 | 984 | 1,036 | +7.47% | 502,100 | 65億4410万 | +4.65% | 70.24 | 3.07 |
| 08/05 | 965 | 987 | 950 | 964 | +0.42% | 95,800 | 60億8929万 | -2.72% | 65.36 | 2.86 |
| 08/04 | 900 | 960 | 897 | 960 | +5.73% | 73,600 | 60億6403万 | -3.52% | 65.09 | 2.85 |
| 08/03 | 890 | 911 | 846 | 908 | +1.79% | 63,300 | 57億3556万 | -9.2% | 61.57 | 2.69 |
| 07/31 | 860 | 908 | 859 | 892 | +6.32% | 92,200 | 56億3449万 | -11.42% | 60.48 | 2.64 |
| 07/30 | 813 | 849 | 803 | 839 | +1.33% | 46,400 | 52億9971万 | -17.58% | 56.89 | 2.49 |
| 07/29 | 855 | 858 | 805 | 828 | -1.9% | 121,300 | 52億3022万 | -19.61% | 56.14 | 2.45 |
| 07/28 | 880 | 884 | 831 | 844 | -5.59% | 108,200 | 53億3129万 | -19.39% | 57.23 | 2.5 |
| 07/27 | 968 | 980 | 885 | 894 | -7.64% | 175,500 | 56億4712万 | -16.53% | 60.62 | 2.65 |
| 07/24 | 996 | 999 | 962 | 968 | -4.25% | 109,700 | 61億1456万 | -10.37% | 65.63 | 2.87 |
| 07/23 | 1,011 | 1,018 | 997 | 1,011 | 0% | 67,500 | 63億8618万 | -7.08% | 68.55 | 3 |
| 07/22 | 1,094 | 1,111 | 998 | 1,011 | -6.56% | 269,000 | 63億8618万 | -7.16% | 68.55 | 3 |
| 07/21 | 999 | 1,138 | 999 | 1,082 | +8.31% | 437,500 | 68億3466万 | -0.64% | 73.36 | 3.21 |
| 07/17 | 1,033 | 1,042 | 960 | 999 | -8.6% | 144,200 | 63億1038万 | -8.01% | 67.74 | 2.96 |
| 07/16 | 1,080 | 1,183 | 1,054 | 1,093 | +0.92% | 328,100 | 69億415万 | +0.64% | 74.11 | 3.24 |
| 07/15 | 1,026 | 1,085 | 1,000 | 1,083 | +7.23% | 86,800 | 68億4098万 | 0% | 73.43 | 3.21 |
| 07/14 | 1,039 | 1,040 | 998 | 1,010 | -1.17% | 71,600 | 63億7986万 | -6.57% | 68.48 | 2.99 |
| 07/13 | 1,037 | 1,060 | 1,012 | 1,022 | -3.68% | 68,800 | 64億5566万 | -5.81% | 69.29 | 3.03 |
| 07/10 | 1,003 | 1,091 | 1,003 | 1,061 | +5.89% | 138,500 | 67億201万 | -2.66% | 71.94 | 3.15 |
| 07/09 | 1,013 | 1,015 | 995 | 1,002 | +0.1% | 72,400 | 63億2933万 | -8.49% | 67.94 | 2.97 |
| 07/08 | 1,040 | 1,058 | 996 | 1,001 | -4.76% | 105,300 | 63億2301万 | -9.17% | 67.87 | 2.97 |
| 07/07 | 1,086 | 1,106 | 1,041 | 1,051 | -2.5% | 54,800 | 66億3885万 | -5.06% | 71.26 | 3.12 |
| 07/06 | 1,104 | 1,148 | 1,069 | 1,078 | +0.37% | 97,800 | 68億940万 | -3.23% | 73.09 | 3.2 |
| 07/03 | 1,042 | 1,080 | 1,011 | 1,074 | +3.07% | 77,300 | 67億8413万 | -4.36% | 72.82 | 3.18 |
| 07/02 | 1,035 | 1,067 | 1,031 | 1,042 | -0.76% | 66,700 | 65億8200万 | -8.19% | 70.65 | 3.09 |
| 07/01 | 1,060 | 1,085 | 1,035 | 1,050 | -1.04% | 86,700 | 66億3253万 | -8.85% | 71.19 | 3.11 |
| 06/30 | 1,104 | 1,106 | 1,044 | 1,061 | -2.66% | 83,400 | 67億201万 | -9.16% | 71.94 | 3.15 |
| 06/29 | 1,133 | 1,136 | 1,071 | 1,090 | -0.46% | 93,900 | 68億8520万 | -8.09% | 73.91 | 3.23 |
| 06/26 | 1,130 | 1,138 | 1,070 | 1,095 | -4.95% | 175,400 | 69億1678万 | -9.13% | 74.24 | 3.25 |
| 06/25 | 1,188 | 1,242 | 1,152 | 1,152 | -0.52% | 295,700 | 72億7683万 | -5.73% | 78.11 | 3.42 |
| 06/24 | 1,205 | 1,234 | 1,151 | 1,158 | -6.23% | 218,600 | 73億1473万 | -6.08% | 78.52 | 3.43 |
| 06/23 | 1,415 | 1,462 | 1,203 | 1,235 | -14.3% | 981,400 | 78億112万 | -0.56% | 83.74 | 3.66 |
| 06/22 | 1,370 | 1,441 | 1,337 | 1,441 | +26.29% | 489,700 | 91億236万 | +14.91% | 97.7 | 4.27 |
| 06/19 | 1,160 | 1,180 | 1,114 | 1,141 | -1.64% | 147,300 | 72億735万 | -9.8% | 77.36 | 3.38 |
| 06/18 | 1,015 | 1,196 | 1,015 | 1,160 | +11.86% | 323,500 | 73億2737万 | -9.38% | 78.65 | 3.44 |
| 06/17 | 998 | 1,080 | 989 | 1,037 | +3.18% | 159,000 | 65億5041万 | -19.86% | 70.31 | 3.07 |
| 06/16 | 1,038 | 1,050 | 998 | 1,005 | +0.6% | 140,800 | 63億4828万 | -23.28% | 68.14 | 2.98 |
| 06/15 | 1,050 | 1,059 | 987 | 999 | -2.06% | 156,900 | 63億1038万 | -25.06% | 67.74 | 2.96 |
| 06/12 | 1,034 | 1,100 | 979 | 1,020 | +1.59% | 262,600 | 64億4303万 | -24.78% | 69.16 | 3.02 |
| 06/11 | 1,018 | 1,065 | 989 | 1,004 | -3.28% | 200,900 | 63億4196万 | -27.19% | 68.07 | 2.98 |
| 06/10 | 1,095 | 1,156 | 1,022 | 1,038 | -6.99% | 225,600 | 65億5673万 | -25.8% | 70.38 | 3.08 |
| 06/09 | 1,165 | 1,166 | 1,081 | 1,116 | -1.67% | 190,300 | 70億4943万 | -21.24% | 75.67 | 3.31 |
| 06/08 | 1,123 | 1,179 | 1,035 | 1,135 | -5.02% | 259,300 | 71億6945万 | -20.85% | 76.96 | 3.36 |
| 06/05 | 1,181 | 1,261 | 1,179 | 1,195 | +2.22% | 137,500 | 75億4845万 | -17.64% | 81.02 | 3.54 |
| 06/04 | 1,180 | 1,270 | 1,151 | 1,169 | +2.54% | 226,400 | 73億8422万 | -20.48% | 79.26 | 3.47 |
| 06/03 | 1,220 | 1,255 | 1,140 | 1,140 | -6.56% | 306,000 | 72億103万 | -23.13% | 77.3 | 3.38 |
| 06/02 | 1,300 | 1,300 | 1,202 | 1,220 | -5.28% | 167,500 | 77億637万 | -18.77% | 82.72 | 3.62 |
| 06/01 | 1,366 | 1,366 | 1,260 | 1,288 | -7% | 234,500 | 81億3590万 | -15.21% | 87.33 | 3.82 |
| 05/29 | 1,455 | 1,471 | 1,383 | 1,385 | -5.01% | 134,000 | 87億4862万 | -10.12% | 93.91 | 4.11 |
| 05/28 | 1,490 | 1,490 | 1,420 | 1,458 | -0.14% | 126,100 | 92億974万 | -7.25% | 98.86 | 4.32 |
| 05/27 | 1,532 | 1,550 | 1,453 | 1,460 | -3.95% | 203,600 | 92億2238万 | -7.89% | 98.99 | 4.33 |
| 05/26 | 1,583 | 1,600 | 1,487 | 1,520 | -2.63% | 179,900 | 96億138万 | -4.16% | 103.06 | 4.51 |
| 05/25 | 1,583 | 1,690 | 1,530 | 1,561 | +3.86% | 573,900 | 98億6036万 | -1.2% | 105.84 | 4.63 |
| 05/22 | 1,475 | 1,550 | 1,466 | 1,503 | +5.03% | 268,700 | 94億9400万 | -4.57% | 101.91 | 4.46 |
| 05/21 | 1,418 | 1,476 | 1,407 | 1,431 | +3.1% | 252,600 | 90億3919万 | -9.03% | 97.03 | 4.24 |
| 05/20 | 1,529 | 1,529 | 1,371 | 1,388 | -9.99% | 328,300 | 87億6757万 | -11.42% | 94.11 | 4.12 |
| 05/19 | 1,714 | 1,735 | 1,537 | 1,542 | -10.3% | 533,700 | 97億4035万 | -1.22% | 104.55 | 4.57 |
| 05/18 | 1,550 | 1,753 | 1,488 | 1,719 | +13.69% | 1,349,900 | 108億5840万 | +10.76% | 116.55 | 5.1 |
| 05/15 | 1,474 | 1,600 | 1,422 | 1,512 | +0.8% | 659,100 | 95億5085万 | -1.31% | 102.52 | 4.48 |
| 05/14 | 1,570 | 1,625 | 1,459 | 1,500 | +4.17% | 562,000 | 94億7505万 | -1.32% | 101.7 | 4.45 |
| 05/13 | 1,541 | 1,580 | 1,416 | 1,440 | -9.55% | 363,200 | 90億9604万 | -4.7% | 97.64 | 4.27 |
| 05/12 | 1,720 | 1,802 | 1,510 | 1,592 | +1.99% | 937,200 | 100億5618万 | +5.78% | 107.94 | 4.72 |
| 05/11 | 1,609 | 1,620 | 1,518 | 1,561 | -2.44% | 401,700 | 98億6036万 | +4.34% | 105.84 | 4.63 |
| 05/08 | 1,490 | 1,627 | 1,484 | 1,600 | +6.24% | 422,300 | 101億672万 | +7.82% | 108.49 | 4.74 |
| 05/07 | 1,520 | 1,567 | 1,475 | 1,506 | +0.67% | 280,600 | 95億1295万 | +2.38% | 102.11 | 4.46 |
| 05/01 | 1,535 | 1,578 | 1,467 | 1,496 | -2.54% | 328,100 | 94億4978万 | +2.19% | 101.43 | 4.44 |
| 04/30 | 1,513 | 1,619 | 1,485 | 1,535 | -1.16% | 439,900 | 96億9613万 | +5.35% | 104.08 | 4.55 |
| 04/28 | 1,597 | 1,644 | 1,546 | 1,553 | -6.67% | 489,200 | 98億983万 | +6.88% | 105.3 | 4.6 |
| 04/27 | 1,580 | 1,802 | 1,486 | 1,664 | +10.27% | 2,344,900 | 105億1098万 | +14.84% | 112.82 | 4.93 |
| 04/24 | 1,598 | 1,605 | 1,501 | 1,509 | -5.51% | 549,900 | 95億3190万 | +4.86% | 102.32 | 4.47 |
| 04/23 | 1,705 | 1,802 | 1,571 | 1,597 | -3.33% | 2,413,500 | 100億8776万 | +10.44% | 108.28 | 4.73 |
| 04/22 | 1,758 | 1,811 | 1,634 | 1,652 | -10.12% | 1,506,800 | 104億3518万 | +13.85% | 112.01 | 4.9 |
| 04/21 | 2,177 | 2,377 | 1,800 | 1,838 | -14.83% | 5,097,700 | 116億1009万 | +26.58% | 124.62 | 5.45 |
| 04/20 | 1,888 | 2,180 | 1,885 | 2,158 | +21.24% | 5,659,200 | 136億3143万 | +49.65% | 146.32 | 6.4 |
| 04/17 | 1,480 | 1,880 | 1,451 | 1,780 | +18.35% | 7,422,800 | 112億4372万 | +25.35% | 120.69 | 5.28 |
| 04/16 | 1,400 | 1,550 | 1,352 | 1,504 | +10.26% | 1,464,700 | 95億31万 | +6.59% | 101.98 | 4.46 |
| 04/15 | 1,420 | 1,453 | 1,350 | 1,364 | -4.62% | 287,600 | 86億1597万 | -3.74% | 92.48 | 4.04 |
| 04/14 | 1,547 | 1,649 | 1,412 | 1,430 | -1.11% | 978,300 | 90億3288万 | +0.21% | 96.96 | 4.24 |
| 04/13 | 1,268 | 1,500 | 1,263 | 1,446 | +12.53% | 1,601,100 | 91億3394万 | +0.98% | 98.04 | 4.29 |
| 04/10 | 1,258 | 1,312 | 1,253 | 1,285 | +2.88% | 126,400 | 81億1695万 | -10.76% | 87.13 | 3.81 |
| 04/09 | 1,281 | 1,300 | 1,240 | 1,249 | -4.73% | 90,500 | 78億8955万 | -13.92% | 84.69 | 3.7 |
| 04/08 | 1,265 | 1,327 | 1,263 | 1,311 | +7.64% | 136,400 | 82億8119万 | -10.14% | 88.89 | 3.89 |
| 04/07 | 1,220 | 1,260 | 1,198 | 1,218 | -0.41% | 104,600 | 76億9374万 | -17.03% | 82.58 | 3.61 |
| 04/06 | 1,253 | 1,297 | 1,209 | 1,223 | -3.32% | 145,000 | 77億2532万 | -17.81% | 82.92 | 3.63 |
| 04/03 | 1,315 | 1,332 | 1,252 | 1,265 | -2.54% | 102,900 | 79億9062万 | -16.34% | 85.77 | 3.75 |
| 04/02 | 1,355 | 1,384 | 1,280 | 1,298 | -4.28% | 119,500 | 81億9907万 | -15.44% | 88.01 | 3.85 |
| 04/01 | 1,350 | 1,360 | 1,296 | 1,356 | +8.39% | 92,300 | 85億6544万 | -12.69% | 91.94 | 4.02 |
| 03/31 | 1,283 | 1,329 | 1,249 | 1,251 | -3.7% | 91,100 | 79億219万 | -20.17% | - | 3.71 |
| 03/30 | 1,282 | 1,314 | 1,225 | 1,299 | -0.76% | 100,400 | 82億539万 | -18.04% | - | 3.86 |
| 03/27 | 1,315 | 1,399 | 1,273 | 1,309 | -1.21% | 247,600 | 82億6856万 | -18.59% | - | 3.89 |
| 03/26 | 1,441 | 1,454 | 1,321 | 1,325 | -8.62% | 164,400 | 83億6962万 | -19.01% | - | 3.93 |
| 03/25 | 1,439 | 1,481 | 1,421 | 1,450 | +0.83% | 122,300 | 91億5921万 | -13.02% | - | 4.3 |
| 03/24 | 1,512 | 1,512 | 1,407 | 1,438 | +1.84% | 187,100 | 90億8341万 | -15.36% | - | 4.27 |
| 03/23 | 1,577 | 1,592 | 1,405 | 1,412 | -16.1% | 309,500 | 89億1918万 | -17.86% | - | 4.19 |
| 03/19 | 1,655 | 1,798 | 1,655 | 1,683 | -2.43% | 446,100 | 106億3100万 | -3.72% | - | 5 |
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 | 1,014 2026/8/14 | 107,300 | 64億513万 | +4.11% 974 | |||
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）
- 2026/08/14 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
76円（2009/02/12） - 1234%（13.34倍）
1,014円（8/14）
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。
