ホシザキ（6465）の株価チャート
株価
8/21
- 前日 (8/20)
- 5,656
- 始値
- 5,648
- 高値
- 5,683
- 安値
- 5,610
- 終値 +0.11%
- 5,662
- 出来高 -15.25%
- 226,200
乖離率
- 株価（5日）
移動平均値 - +0.21%
5,650 - 株価（25日）
移動平均値 - +0.78%
5,618 - 出来高（5日）
移動平均値 - -22.18%
290,660
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 5,648 | 5,683 | 5,610 | 5,662 | +0.11% | 226,200 | 8203億6774万 | +0.78% | 20.5 | 1.96 |
| 08/20 | 5,631 | 5,661 | 5,600 | 5,656 | +1.33% | 266,900 | 8194億9840万 | +0.95% | 20.47 | 1.96 |
| 08/19 | 5,675 | 5,678 | 5,529 | 5,582 | -1.08% | 344,900 | 8087億7653万 | -0.29% | 20.21 | 1.94 |
| 08/18 | 5,682 | 5,688 | 5,634 | 5,643 | -1.09% | 285,400 | 8176億1483万 | +0.89% | 20.43 | 1.96 |
| 08/17 | 5,790 | 5,818 | 5,666 | 5,705 | -1.43% | 329,900 | 8265億9802万 | +2.09% | 20.65 | 1.98 |
| 08/14 | 5,724 | 5,799 | 5,719 | 5,788 | +1.28% | 327,200 | 8386億2389万 | +3.69% | 20.95 | 2.01 |
| 08/13 | 5,687 | 5,730 | 5,610 | 5,715 | +0.39% | 408,300 | 8280億4692万 | +2.47% | 20.69 | 1.98 |
| 08/12 | 5,768 | 5,812 | 5,621 | 5,693 | -0.63% | 336,300 | 8248億5933万 | +2.08% | 20.61 | 1.97 |
| 08/10 | 5,753 | 5,778 | 5,596 | 5,729 | -0.19% | 344,200 | 8300億7538万 | +2.67% | 20.74 | 1.99 |
| 08/07 | 5,611 | 5,783 | 5,506 | 5,740 | +0.51% | 665,100 | 8316億6917万 | +2.92% | 20.78 | 1.99 |
| 08/06 | 5,659 | 5,734 | 5,604 | 5,711 | +1.91% | 303,300 | 8274億6736万 | +2.55% | 20.67 | 1.98 |
| 08/05 | 5,591 | 5,633 | 5,531 | 5,604 | -0.76% | 426,600 | 8119億6412万 | +0.9% | 20.29 | 1.94 |
| 08/04 | 5,620 | 5,694 | 5,558 | 5,647 | +0.39% | 341,100 | 8181億9439万 | +1.91% | 20.44 | 1.96 |
| 08/03 | 5,684 | 5,732 | 5,531 | 5,625 | -1.38% | 433,300 | 8150億681万 | +1.77% | 20.36 | 1.95 |
| 07/31 | 5,747 | 5,809 | 5,662 | 5,704 | -1.99% | 413,900 | 8264億5313万 | +3.45% | 20.65 | 1.98 |
| 07/30 | 5,823 | 5,904 | 5,771 | 5,820 | -0.41% | 1,479,300 | 8432億6038万 | +5.86% | 21.07 | 2.02 |
| 07/29 | 5,750 | 5,844 | 5,733 | 5,844 | +2.47% | 411,800 | 8467億3774万 | +6.74% | 21.15 | 2.03 |
| 07/28 | 5,722 | 5,749 | 5,651 | 5,703 | -0.05% | 433,100 | 8263億824万 | +4.62% | 20.64 | 1.98 |
| 07/27 | 5,486 | 5,706 | 5,457 | 5,706 | +4.99% | 565,000 | 8267億4291万 | +4.97% | 20.65 | 1.98 |
| 07/24 | 5,355 | 5,455 | 5,338 | 5,435 | +0.76% | 365,400 | 7874億7769万 | +0.35% | 19.67 | 1.88 |
| 07/23 | 5,334 | 5,395 | 5,334 | 5,394 | +1.07% | 352,500 | 7815億3719万 | -0.35% | 19.52 | 1.87 |
| 07/22 | 5,376 | 5,408 | 5,316 | 5,337 | -0.34% | 445,600 | 7732億7846万 | -1.46% | 19.32 | 1.85 |
| 07/21 | 5,342 | 5,398 | 5,336 | 5,355 | -0.15% | 342,200 | 7758億8648万 | -1.03% | 19.38 | 1.86 |
| 07/17 | 5,277 | 5,405 | 5,266 | 5,363 | +1.63% | 558,200 | 7770億4560万 | -0.81% | 19.41 | 1.86 |
| 07/16 | 5,220 | 5,346 | 5,211 | 5,277 | -0.62% | 591,000 | 7645億8505万 | -2.3% | 19.1 | 1.83 |
| 07/15 | 5,462 | 5,512 | 5,250 | 5,310 | -3.66% | 759,000 | 7693億6643万 | -1.63% | 19.22 | 1.84 |
| 07/14 | 5,500 | 5,542 | 5,478 | 5,512 | +0.99% | 381,300 | 7986億3423万 | +2.19% | 19.95 | 1.91 |
| 07/13 | 5,550 | 5,550 | 5,436 | 5,458 | -1.3% | 500,700 | 7908億1016万 | +1.53% | 19.76 | 1.89 |
| 07/10 | 5,550 | 5,562 | 5,474 | 5,530 | -0.36% | 461,300 | 8012億4225万 | +3.15% | 20.02 | 1.92 |
| 07/09 | 5,585 | 5,646 | 5,531 | 5,550 | -1.79% | 405,500 | 8041億4005万 | +3.87% | 20.09 | 1.92 |
| 07/08 | 5,623 | 5,695 | 5,616 | 5,651 | -1.26% | 431,600 | 8187億7395万 | +6.14% | 20.46 | 1.96 |
| 07/07 | 5,778 | 5,778 | 5,705 | 5,723 | -0.99% | 386,500 | 8292億604万 | +7.96% | 20.72 | 1.98 |
| 07/06 | 5,596 | 5,780 | 5,594 | 5,780 | +2.34% | 325,000 | 8374億6477万 | +9.64% | 20.92 | 2 |
| 07/03 | 5,656 | 5,729 | 5,571 | 5,648 | +1.97% | 583,100 | 8183億3928万 | +7.62% | 20.44 | 1.96 |
| 07/02 | 5,453 | 5,604 | 5,400 | 5,539 | +3.96% | 544,100 | 8025億4626万 | +5.85% | 20.05 | 1.92 |
| 07/01 | 5,320 | 5,367 | 5,282 | 5,328 | +0.62% | 251,700 | 7719億7445万 | +2.05% | 19.29 | 1.85 |
| 06/30 | 5,315 | 5,323 | 5,248 | 5,295 | -0.09% | 305,300 | 7671億9307万 | +1.61% | 19.17 | 1.86 |
| 06/29 | 5,276 | 5,320 | 5,257 | 5,300 | 0% | 326,400 | 7679億1753万 | +1.84% | 19.18 | 1.86 |
| 06/26 | 5,324 | 5,344 | 5,273 | 5,300 | -0.06% | 238,900 | 7679億1753万 | +2% | 19.18 | 1.86 |
| 06/25 | 5,265 | 5,368 | 5,239 | 5,303 | +1.53% | 256,600 | 7683億5220万 | +2.28% | 19.2 | 1.87 |
| 06/24 | 5,237 | 5,243 | 5,181 | 5,223 | -0.38% | 287,300 | 7567億6099万 | +0.93% | 18.91 | 1.84 |
| 06/23 | 5,295 | 5,328 | 5,243 | 5,243 | -1.63% | 271,100 | 7596億5879万 | +1.45% | 18.98 | 1.84 |
| 06/22 | 5,220 | 5,330 | 5,218 | 5,330 | +2.21% | 338,400 | 7722億6423万 | +3.23% | 19.29 | 1.88 |
| 06/19 | 5,348 | 5,353 | 5,204 | 5,215 | -2.74% | 661,000 | 7556億187万 | +1.42% | 18.88 | 1.83 |
| 06/18 | 5,452 | 5,585 | 5,358 | 5,362 | -2.12% | 561,600 | 7769億71万 | +4.34% | 19.41 | 1.89 |
| 06/17 | 5,318 | 5,478 | 5,284 | 5,478 | +5.53% | 682,800 | 7937億796万 | +6.78% | 19.83 | 1.93 |
| 06/16 | 5,182 | 5,200 | 5,128 | 5,191 | -1.39% | 315,900 | 7521億2450万 | +1.43% | 18.79 | 1.83 |
| 06/15 | 5,250 | 5,297 | 5,217 | 5,264 | +1.13% | 357,700 | 7627億148万 | +2.81% | 19.05 | 1.85 |
| 06/12 | 5,240 | 5,256 | 5,191 | 5,205 | -0.08% | 374,000 | 7541億5297万 | +1.64% | 18.84 | 1.83 |
| 06/11 | 5,200 | 5,231 | 5,133 | 5,209 | -0.17% | 386,300 | 7547億3253万 | +1.64% | 18.86 | 1.83 |
| 06/10 | 5,168 | 5,272 | 5,164 | 5,218 | +2.96% | 420,400 | 7560億3654万 | +1.77% | 18.89 | 1.84 |
| 06/09 | 5,066 | 5,126 | 5,047 | 5,068 | +0.14% | 332,100 | 7343億302万 | -1.13% | 18.34 | 1.78 |
| 06/08 | 5,086 | 5,116 | 5,028 | 5,061 | -0.49% | 377,700 | 7332億8879万 | -1.29% | 18.32 | 1.78 |
| 06/05 | 5,144 | 5,181 | 5,055 | 5,086 | 0% | 330,600 | 7369億1104万 | -0.92% | 18.41 | 1.79 |
| 06/04 | 5,059 | 5,118 | 5,058 | 5,086 | +0.43% | 293,200 | 7369億1104万 | -0.93% | 18.41 | 1.79 |
| 06/03 | 4,991 | 5,095 | 4,970 | 5,064 | +1.38% | 426,200 | 7337億2346万 | -1.38% | 18.33 | 1.78 |
| 06/02 | 5,119 | 5,119 | 4,966 | 4,995 | -3.76% | 418,700 | 7237億2604万 | -2.76% | 18.08 | 1.76 |
| 06/01 | 5,200 | 5,217 | 5,115 | 5,190 | -1.48% | 458,800 | 7519億7961万 | +0.99% | 18.79 | 1.83 |
| 05/29 | 5,281 | 5,319 | 5,230 | 5,268 | +0.57% | 694,700 | 7632億8104万 | +2.65% | 19.07 | 1.85 |
| 05/28 | 5,165 | 5,297 | 5,095 | 5,238 | +2.83% | 602,000 | 7589億3434万 | +2.2% | 18.96 | 1.84 |
| 05/27 | 5,125 | 5,177 | 5,076 | 5,094 | -0.24% | 381,300 | 7380億7016万 | -0.64% | 18.44 | 1.79 |
| 05/26 | 5,116 | 5,127 | 5,081 | 5,106 | +0.27% | 344,900 | 7398億885万 | -0.66% | 18.48 | 1.8 |
| 05/25 | 5,064 | 5,110 | 5,040 | 5,092 | +1.23% | 277,000 | 7377億8038万 | -1.07% | 18.43 | 1.79 |
| 05/22 | 5,086 | 5,086 | 5,012 | 5,030 | -0.59% | 278,200 | 7287億9720万 | -2.39% | 18.21 | 1.77 |
| 05/21 | 5,026 | 5,080 | 4,988 | 5,060 | +0.46% | 259,100 | 7331億4390万 | -1.98% | 18.32 | 1.78 |
| 05/20 | 5,136 | 5,136 | 4,990 | 5,037 | -1.95% | 576,300 | 7298億1143万 | -2.59% | 18.23 | 1.77 |
| 05/19 | 4,836 | 5,137 | 4,791 | 5,137 | +6.84% | 814,200 | 7443億44万 | -0.93% | 18.59 | 1.81 |
| 05/18 | 5,083 | 5,138 | 4,768 | 4,808 | -6.42% | 1,135,500 | 6966億3160万 | -7.45% | 17.4 | 1.69 |
| 05/15 | 5,131 | 5,172 | 5,114 | 5,138 | +0.14% | 342,800 | 7444億4533万 | -1.5% | 18.6 | 1.81 |
| 05/14 | 5,170 | 5,175 | 5,110 | 5,131 | -0.79% | 330,300 | 7434億3110万 | -1.74% | 18.57 | 1.81 |
| 05/13 | 5,231 | 5,256 | 5,172 | 5,172 | -1.13% | 448,000 | 7493億7159万 | -1.01% | 18.72 | 1.82 |
| 05/12 | 5,264 | 5,311 | 5,196 | 5,231 | -1.28% | 440,100 | 7579億2011万 | +0.1% | 18.93 | 1.84 |
| 05/11 | 5,253 | 5,317 | 5,250 | 5,299 | -0.13% | 349,300 | 7677億7263万 | +1.42% | 19.18 | 1.86 |
| 05/08 | 5,270 | 5,366 | 5,245 | 5,306 | +0.68% | 496,800 | 7687億8687万 | +1.74% | 19.21 | 1.87 |
| 05/07 | 5,315 | 5,334 | 5,254 | 5,270 | +1.7% | 590,900 | 7635億7082万 | +1.25% | 19.08 | 1.85 |
| 05/01 | 5,107 | 5,207 | 5,107 | 5,182 | +1.63% | 320,100 | 7508億2049万 | -0.38% | 18.76 | 1.82 |
| 04/30 | 5,180 | 5,214 | 5,086 | 5,099 | -1.94% | 398,900 | 7387億9461万 | -1.87% | 18.46 | 1.79 |
| 04/28 | 5,165 | 5,218 | 5,132 | 5,200 | +1.46% | 378,500 | 7534億2852万 | +0.1% | 18.82 | 1.83 |
| 04/27 | 5,071 | 5,160 | 5,068 | 5,125 | +0.31% | 371,200 | 7425億6176万 | -1.18% | 18.55 | 1.8 |
| 04/24 | 5,097 | 5,127 | 5,084 | 5,109 | +0.24% | 336,700 | 7402億4352万 | -1.33% | 18.49 | 1.8 |
| 04/23 | 5,020 | 5,101 | 5,001 | 5,097 | +0.99% | 403,200 | 7385億483万 | -1.47% | 18.45 | 1.79 |
| 04/22 | 5,030 | 5,070 | 5,003 | 5,047 | +0.34% | 406,600 | 7312億6033万 | -2.45% | 18.27 | 1.78 |
| 04/21 | 5,079 | 5,116 | 4,983 | 5,030 | -0.95% | 727,100 | 7287億9720万 | -2.76% | 18.21 | 1.77 |
| 04/20 | 5,336 | 5,365 | 5,077 | 5,078 | -4.24% | 800,800 | 7357億5192万 | -1.76% | 18.38 | 1.79 |
| 04/17 | 5,440 | 5,644 | 5,303 | 5,303 | -2.21% | 849,400 | 7683億5220万 | +2.65% | 19.2 | 1.87 |
| 04/16 | 5,290 | 5,449 | 5,273 | 5,423 | +3% | 423,800 | 7857億3901万 | +5.22% | 19.63 | 1.91 |
| 04/15 | 5,278 | 5,298 | 5,231 | 5,265 | +0.21% | 218,600 | 7628億4637万 | +2.45% | 19.06 | 1.85 |
| 04/14 | 5,293 | 5,300 | 5,234 | 5,254 | +0.11% | 336,400 | 7612億5258万 | +2.48% | 19.02 | 1.85 |
| 04/13 | 5,265 | 5,303 | 5,241 | 5,248 | -0.85% | 312,800 | 7603億8324万 | +2.64% | 19 | 1.85 |
| 04/10 | 5,385 | 5,409 | 5,289 | 5,293 | -1.74% | 333,600 | 7669億329万 | +3.68% | 19.16 | 1.86 |
| 04/09 | 5,410 | 5,469 | 5,387 | 5,387 | 0% | 375,000 | 7805億2296万 | +5.79% | 19.5 | 1.9 |
| 04/08 | 5,411 | 5,412 | 5,344 | 5,387 | +1.11% | 482,900 | 7805億2296万 | +6.17% | 19.5 | 1.9 |
| 04/07 | 5,325 | 5,385 | 5,280 | 5,328 | +0.79% | 403,200 | 7719億7445万 | +5.19% | 19.29 | 1.87 |
| 04/06 | 5,218 | 5,293 | 5,205 | 5,286 | +1.58% | 277,900 | 7658億8906万 | +4.28% | 19.13 | 1.86 |
| 04/03 | 5,142 | 5,204 | 5,134 | 5,204 | +0.08% | 266,600 | 7540億808万 | +2.5% | 18.84 | 1.83 |
| 04/02 | 5,226 | 5,288 | 5,176 | 5,200 | -0.17% | 445,600 | 7534億2852万 | +2.18% | 18.82 | 1.83 |
| 04/01 | 5,149 | 5,215 | 5,122 | 5,209 | +3.11% | 399,100 | 7547億3253万 | +2.04% | 18.86 | 1.83 |
| 03/31 | 5,053 | 5,129 | 5,035 | 5,052 | -0.02% | 418,800 | 7319億8478万 | -1.37% | 18.29 | 1.8 |
| 03/30 | 5,135 | 5,163 | 5,053 | 5,053 | -2.43% | 519,400 | 7321億2967万 | -1.54% | 18.29 | 1.8 |
| 03/27 | 5,032 | 5,200 | 5,032 | 5,179 | +2.43% | 609,000 | 7503億8582万 | +0.62% | 18.75 | 1.85 |
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 12月期 | 412 823 12/15 | 350 700 12/10 | 3,893,600 1,946,800 12/10 | - | - | +16.62% 1/23 | - |
| 2009年 12月期 | 705 1,410 8/3 | 387 774 1/9 | 2,682,200 1,341,100 1/29 | - | - | +24.57% 8/3 | -14.2% 11/24 |
| 2010年 12月期 | 820 1,639 7/23 | 587 1,174 2/19 | 877,200 438,600 5/10 | 1180億9322万 | 845億8904万 | +12.48% 5/12 | -8.36% 10/13 |
| 2011年 12月期 | 995 1,990 12/1 | 610 1,219 3/15 | 1,022,600 511,300 9/16 | 1433億8348万 | 878億3138万 | +8.63% 9/15 | -15.82% 3/15 |
| 2012年 12月期 | 1,195 2,390 12/18 | 842 1,683 1/24 | 612,600 306,300 7/30 | 1722億428万 | 1212億6351万 | +10.53% 2/1 | -4.7% 5/23 |
| 2013年 12月期 | 1,870 3,740 12/30 | 1,167 2,333 1/7 | 822,400 411,200 4/4 | 2694億7448万 | 1680億9731万 | +15.58% 4/8 | -15.88% 6/7 |
| 2014年 12月期 | 3,145 6,290 12/3 | 1,690 3,380 2/17 3,380 2/14 | 835,000 417,500 6/17 | 4548億5663万 | 2442億4978万 | +12.75% 11/25 | -9.6% 10/17 |
| 2015年 12月期 | 4,570 9,140 10/6 | 2,820 5,640 1/16 5,640 1/7 | 6,638,800 3,319,400 11/30 | 6617億172万 | 4079億6517万 | +12.96% 10/6 | -9.88% 5/13 |
| 2016年 12月期 | 5,315 10,630 5/31 | 3,595 7,190 2/12 | 2,279,600 1,139,800 8/18 | 7697億7410万 | 5206億6564万 | +10.17% 9/28 | -14.16% 8/19 |
| 2017年 12月期 | 5,670 11,340 11/8 | 4,220 8,440 2/14 | 4,110,000 2,055,000 4/27 | 8211億8893万 | 6111億8471万 | +8.21% 5/9 | -9.58% 8/24 |
| 2018年 12月期 | 5,945 11,890 6/22 | 2,975 5,950 12/17 | 7,216,400 3,608,200 12/17 | 8610億5299万 | 4308億8858万 | +9.81% 9/26 | -25.47% 12/17 |
| 2019年 12月期 | 5,095 10,190 12/16 | 3,340 6,680 3/11 | 2,929,400 1,464,700 3/11 | 7379億7661万 | 4837億5391万 | +12.49% 9/18 | -10.91% 2/13 |
| 2020年 12月期 | 5,435 10,870 11/27 | 3,565 7,130 4/6 | 1,845,800 922,900 11/27 | 7872億2333万 | 5163億6636万 | +17.61% 11/11 | -21.64% 3/16 |
| 2021年 12月期 | 5,500 11,000 9/16 | 4,215 8,430 12/6 | 1,175,000 587,500 5/27 | 7967億415万 | 6105億6508万 | +13.99% 2/8 | -7.9% 11/17 |
| 2022年 12月期 | 4,825 11/25 | 3,695 7,390 5/19 | 1,312,000 7/28 | 6989億6880万 | 5352億7248万 | +9.47% 11/25 | -8.89% 5/11 |
| 2023年 12月期 | 5,879 9/15 | 4,345 1/16 | 1,356,800 7/28 | 8517億2541万 | 6294億3408万 | +12.34% 5/15 | -10.18% 10/16 |
| 2024年 12月期 | 6,589 12/12 | 3,996 8/5 | 1,840,200 8/8 | 9546億8086万 | 5789億8083万 | +16.03% 11/14 | -16.78% 8/5 |
| 2025年 12月期 | 6,589 3/19 | 4,834 6/20 | 8,327,000 8/26 | 9546億8086万 | 7003億9874万 | +14.62% 8/13 | -12.6% 4/7 |
| 最新 | 5,662 2026/8/21 | 226,200 | 8203億6774万 | +0.78% 5,618 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 69%（1.69倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- 56%（1.56倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- -17%（0.83倍）
- 2026/08/21 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
350円（2008/12/10） - 1518%（16.18倍）
5,662円（8/21）
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。
