ホシザキ（6465）の株価チャート
株価
3/27
- 前日 (3/26)
- 5,056
- 始値
- 5,032
- 高値
- 5,200
- 安値
- 5,032
- 終値 +2.43%
- 5,179
- 出来高 +148.37%
- 609,000
乖離率
- 株価（5日）
移動平均値 - +2.76%
5,040 - 株価（25日）
移動平均値 - +0.62%
5,147 - 出来高（5日）
移動平均値 - +51.97%
400,740
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 5,032 | 5,200 | 5,032 | 5,179 | +2.43% | 609,000 | 7503億8582万 | +0.62% | 19.2 | 1.87 |
| 03/26 | 5,071 | 5,093 | 5,010 | 5,056 | -0.08% | 245,200 | 7325億6434万 | -1.92% | 18.74 | 1.82 |
| 03/25 | 5,032 | 5,082 | 5,019 | 5,060 | +1.42% | 336,400 | 7331億4390万 | -2.13% | 18.76 | 1.82 |
| 03/24 | 4,989 | 5,016 | 4,946 | 4,989 | +1.53% | 294,300 | 7228億5670万 | -3.65% | 18.49 | 1.8 |
| 03/23 | 4,927 | 4,967 | 4,907 | 4,914 | -1.46% | 518,800 | 7119億8995万 | -5.55% | 18.21 | 1.77 |
| 03/19 | 5,050 | 5,065 | 4,986 | 4,987 | -2.77% | 541,600 | 7225億6692万 | -4.65% | 18.49 | 1.8 |
| 03/18 | 5,011 | 5,129 | 5,005 | 5,129 | +2.42% | 453,500 | 7431億4132万 | -2.3% | 19.01 | 1.85 |
| 03/17 | 4,952 | 5,018 | 4,944 | 5,008 | +1.66% | 307,400 | 7256億962万 | -4.74% | 18.56 | 1.81 |
| 03/16 | 4,970 | 4,993 | 4,911 | 4,926 | -1.52% | 387,000 | 7137億2863万 | -6.44% | 18.26 | 1.78 |
| 03/13 | 4,991 | 5,094 | 4,988 | 5,002 | -0.18% | 531,900 | 7247億4028万 | -5.16% | 18.54 | 1.8 |
| 03/12 | 4,950 | 5,011 | 4,939 | 5,011 | -0.77% | 433,500 | 7260億4429万 | -5.09% | 18.57 | 1.81 |
| 03/11 | 5,046 | 5,068 | 5,006 | 5,050 | +1.92% | 396,600 | 7316億9500万 | -4.45% | 18.72 | 1.82 |
| 03/10 | 5,024 | 5,029 | 4,950 | 4,955 | +1.02% | 444,300 | 7179億3044万 | -6.26% | 18.37 | 1.79 |
| 03/09 | 4,833 | 4,931 | 4,807 | 4,905 | -2.91% | 505,700 | 7106億8594万 | -7.3% | 18.18 | 1.77 |
| 03/06 | 5,025 | 5,082 | 4,991 | 5,052 | +1.51% | 382,200 | 7319億8478万 | -4.59% | 18.73 | 1.82 |
| 03/05 | 5,043 | 5,129 | 4,977 | 4,977 | +0.81% | 553,500 | 7211億1802万 | -5.97% | 18.45 | 1.79 |
| 03/04 | 5,013 | 5,107 | 4,873 | 4,937 | -4.15% | 782,500 | 7153億2242万 | -6.76% | 18.3 | 1.78 |
| 03/03 | 5,265 | 5,328 | 5,117 | 5,151 | -5.23% | 781,300 | 7463億2890万 | -2.81% | 19.09 | 1.86 |
| 03/02 | 5,474 | 5,514 | 5,401 | 5,435 | -1.11% | 422,900 | 7874億7769万 | +2.51% | 20.15 | 1.96 |
| 02/27 | 5,493 | 5,545 | 5,391 | 5,496 | -0.13% | 453,700 | 7963億1598万 | +3.85% | 20.37 | 1.98 |
| 02/26 | 5,619 | 5,665 | 5,503 | 5,503 | -1.5% | 548,000 | 7973億3022万 | +4.26% | 20.4 | 1.98 |
| 02/25 | 5,636 | 5,640 | 5,497 | 5,587 | -0.89% | 472,900 | 8095億98万 | +6.1% | 20.71 | 2.01 |
| 02/24 | 5,248 | 5,710 | 5,244 | 5,637 | +6.56% | 883,800 | 8167億4549万 | +7.37% | 20.89 | 2.03 |
| 02/20 | 5,378 | 5,439 | 5,252 | 5,290 | -2.6% | 541,100 | 7664億6862万 | +1.13% | 19.61 | 1.91 |
| 02/19 | 5,359 | 5,505 | 5,332 | 5,431 | +0.78% | 565,000 | 7868億9813万 | +3.94% | 20.13 | 1.96 |
| 02/18 | 5,402 | 5,433 | 5,310 | 5,389 | -0.54% | 570,000 | 7808億1274万 | +3.14% | 19.98 | 1.94 |
| 02/17 | 5,279 | 5,469 | 5,278 | 5,418 | +2.67% | 516,300 | 7850億1456万 | +3.71% | 20.08 | 1.95 |
| 02/16 | 5,660 | 5,667 | 5,216 | 5,277 | -5.78% | 950,200 | 7645億8505万 | +1.03% | 19.56 | 1.9 |
| 02/13 | 5,575 | 5,616 | 5,500 | 5,601 | -0.02% | 760,900 | 8115億2945万 | +7.26% | 20.76 | 2.02 |
| 02/12 | 5,499 | 5,634 | 5,486 | 5,602 | +2.04% | 610,400 | 8116億7434万 | +7.61% | 20.76 | 2.02 |
| 02/10 | 5,361 | 5,490 | 5,344 | 5,490 | +3.57% | 418,200 | 7954億4664万 | +5.72% | 20.35 | 1.98 |
| 02/09 | 5,275 | 5,340 | 5,232 | 5,301 | +1.94% | 342,300 | 7680億6242万 | +2.3% | 19.65 | 1.91 |
| 02/06 | 5,097 | 5,200 | 5,085 | 5,200 | +0.72% | 301,000 | 7534億2852万 | +0.42% | 19.27 | 1.88 |
| 02/05 | 5,207 | 5,240 | 5,154 | 5,163 | +0.49% | 312,000 | 7480億6758万 | -0.31% | 19.14 | 1.86 |
| 02/04 | 5,132 | 5,179 | 5,108 | 5,138 | +0.12% | 255,100 | 7444億4533万 | -0.87% | 19.05 | 1.85 |
| 02/03 | 5,073 | 5,154 | 5,054 | 5,132 | +0.94% | 247,300 | 7435億7599万 | -1.06% | 19.02 | 1.85 |
| 02/02 | 5,113 | 5,124 | 5,071 | 5,084 | -0.14% | 254,900 | 7366億2126万 | -2.08% | 18.84 | 1.83 |
| 01/30 | 5,030 | 5,106 | 4,993 | 5,091 | +2% | 345,000 | 7376億3549万 | -2.08% | 18.87 | 1.84 |
| 01/29 | 4,989 | 4,997 | 4,953 | 4,991 | -0.2% | 235,700 | 7231億4648万 | -4.17% | 18.5 | 1.8 |
| 01/28 | 4,996 | 5,015 | 4,973 | 5,001 | -0.54% | 229,200 | 7245億9539万 | -4.2% | 18.54 | 1.8 |
| 01/27 | 5,023 | 5,060 | 4,996 | 5,028 | -0.63% | 343,500 | 7285億742万 | -3.88% | 18.64 | 1.81 |
| 01/26 | 5,150 | 5,187 | 5,060 | 5,060 | -2.88% | 348,100 | 7331億4390万 | -3.49% | 18.76 | 1.82 |
| 01/23 | 5,184 | 5,210 | 5,173 | 5,210 | +0.46% | 222,700 | 7548億7742万 | -0.69% | 19.31 | 1.88 |
| 01/22 | 5,167 | 5,233 | 5,154 | 5,186 | +0.7% | 310,000 | 7514億5万 | -1.14% | 19.22 | 1.87 |
| 01/21 | 5,183 | 5,192 | 5,113 | 5,150 | -0.81% | 302,900 | 7461億8401万 | -1.79% | 19.09 | 1.86 |
| 01/20 | 5,180 | 5,229 | 5,166 | 5,192 | +0.23% | 335,700 | 7522億6939万 | -0.97% | 19.25 | 1.87 |
| 01/19 | 5,155 | 5,188 | 5,118 | 5,180 | +0.43% | 255,600 | 7505億3071万 | -1.22% | 19.2 | 1.87 |
| 01/16 | 5,180 | 5,194 | 5,100 | 5,158 | +0.16% | 632,500 | 7473億4313万 | -1.56% | 19.12 | 1.86 |
| 01/15 | 5,259 | 5,308 | 5,115 | 5,150 | -5.07% | 794,900 | 7461億8401万 | -1.7% | 19.09 | 1.86 |
| 01/14 | 5,411 | 5,448 | 5,381 | 5,425 | +0.82% | 321,400 | 7860億2879万 | +3.51% | 20.11 | 1.96 |
| 01/13 | 5,445 | 5,480 | 5,381 | 5,381 | -0.11% | 319,600 | 7796億5362万 | +2.73% | 19.95 | 1.94 |
| 01/09 | 5,300 | 5,418 | 5,300 | 5,387 | +2.73% | 426,600 | 7805億2296万 | +2.94% | 19.97 | 1.94 |
| 01/08 | 5,193 | 5,249 | 5,169 | 5,244 | +0.65% | 340,400 | 7598億368万 | +0.23% | 19.44 | 1.89 |
| 01/07 | 5,183 | 5,216 | 5,151 | 5,210 | -1.18% | 320,800 | 7548億7742万 | -0.48% | 19.31 | 1.88 |
| 01/06 | 5,261 | 5,338 | 5,245 | 5,272 | +1.29% | 559,400 | 7638億6060万 | +0.67% | 19.54 | 1.9 |
| 01/05 | 5,209 | 5,228 | 5,146 | 5,205 | -0.15% | 401,300 | 7541億5297万 | -0.65% | 19.29 | 1.88 |
| 2025 | ||||||||||
| 12/30 | 5,224 | 5,232 | 5,190 | 5,213 | -0.11% | 253,900 | 7553億1209万 | -0.55% | 19.32 | 1.88 |
| 12/29 | 5,224 | 5,253 | 5,192 | 5,219 | -0.89% | 232,400 | 7561億8143万 | -0.5% | 19.34 | 1.88 |
| 12/26 | 5,275 | 5,283 | 5,251 | 5,266 | +0.27% | 179,700 | 7629億9126万 | +0.4% | 19.51 | 1.9 |
| 12/25 | 5,241 | 5,273 | 5,233 | 5,252 | +0.36% | 121,500 | 7609億6280万 | +0.36% | 19.46 | 1.89 |
| 12/24 | 5,243 | 5,281 | 5,220 | 5,233 | -0.51% | 210,700 | 7582億989万 | +0.17% | 19.39 | 1.88 |
| 12/23 | 5,226 | 5,294 | 5,217 | 5,260 | -1.07% | 233,500 | 7621億2192万 | +0.71% | 19.49 | 1.89 |
| 12/22 | 5,348 | 5,356 | 5,291 | 5,317 | +0.09% | 234,200 | 7703億8066万 | +1.84% | 19.7 | 1.91 |
| 12/19 | 5,265 | 5,326 | 5,263 | 5,312 | +0.95% | 703,600 | 7696億5621万 | +1.8% | 19.68 | 1.91 |
| 12/18 | 5,302 | 5,321 | 5,204 | 5,262 | -1.13% | 379,300 | 7624億1170万 | +0.92% | 19.5 | 1.89 |
| 12/17 | 5,233 | 5,331 | 5,166 | 5,322 | +3.4% | 552,300 | 7711億511万 | +2.23% | 19.72 | 1.92 |
| 12/16 | 5,180 | 5,194 | 5,138 | 5,147 | -0.92% | 500,000 | 7457億4934万 | -0.87% | 19.07 | 1.85 |
| 12/15 | 5,173 | 5,219 | 5,126 | 5,195 | +0.91% | 292,800 | 7527億406万 | +0.17% | 19.25 | 1.87 |
| 12/12 | 5,140 | 5,162 | 5,101 | 5,148 | +0.65% | 398,300 | 7458億9423万 | -0.85% | 19.07 | 1.85 |
| 12/11 | 5,252 | 5,252 | 5,115 | 5,115 | -2.11% | 231,500 | 7411億1286万 | -1.65% | 18.95 | 1.84 |
| 12/10 | 5,148 | 5,225 | 5,123 | 5,225 | +2.87% | 481,300 | 7570億5077万 | +0.23% | 19.36 | 1.88 |
| 12/09 | 5,144 | 5,175 | 5,064 | 5,079 | -1.26% | 460,400 | 7358億9681万 | -2.72% | 18.82 | 1.83 |
| 12/08 | 5,191 | 5,219 | 5,136 | 5,144 | -0.91% | 492,200 | 7453億1467万 | -1.74% | 19.06 | 1.85 |
| 12/05 | 5,320 | 5,345 | 5,191 | 5,191 | -2.84% | 350,100 | 7521億2450万 | -1.07% | 19.23 | 1.87 |
| 12/04 | 5,294 | 5,372 | 5,282 | 5,343 | +1.42% | 306,300 | 7741億4780万 | +1.58% | 19.8 | 1.92 |
| 12/03 | 5,340 | 5,356 | 5,205 | 5,268 | -1.84% | 276,700 | 7632億8104万 | -0.04% | 19.52 | 1.9 |
| 12/02 | 5,310 | 5,403 | 5,292 | 5,367 | +1.09% | 511,000 | 7776億2516万 | +1.53% | 19.89 | 1.93 |
| 12/01 | 5,262 | 5,319 | 5,237 | 5,309 | +0.74% | 364,500 | 7692億2154万 | +0.23% | 19.67 | 1.91 |
| 11/28 | 5,303 | 5,323 | 5,261 | 5,270 | -0.68% | 292,700 | 7635億7082万 | -0.75% | 19.53 | 1.9 |
| 11/27 | 5,280 | 5,331 | 5,271 | 5,306 | +0.49% | 299,900 | 7687億8687万 | -0.38% | 19.66 | 1.91 |
| 11/26 | 5,266 | 5,310 | 5,240 | 5,280 | -0.45% | 417,600 | 7650億1972万 | -1.11% | 19.56 | 1.9 |
| 11/25 | 5,203 | 5,304 | 5,166 | 5,304 | +1.71% | 541,000 | 7684億9709万 | -0.84% | 19.65 | 1.91 |
| 11/21 | 4,977 | 5,215 | 4,963 | 5,215 | +5.12% | 1,054,800 | 7556億187万 | -2.6% | 19.32 | 1.88 |
| 11/20 | 5,044 | 5,067 | 4,949 | 4,961 | -1.53% | 642,300 | 7187億9978万 | -7.51% | 18.38 | 1.79 |
| 11/19 | 5,200 | 5,206 | 4,996 | 5,038 | -3.12% | 690,300 | 7299億5632万 | -6.41% | 18.67 | 1.81 |
| 11/18 | 5,161 | 5,219 | 5,155 | 5,200 | +0.06% | 494,100 | 7534億2852万 | -3.65% | 19.27 | 1.87 |
| 11/17 | 5,208 | 5,217 | 5,124 | 5,197 | -0.82% | 437,200 | 7529億9384万 | -3.85% | 19.26 | 1.87 |
| 11/14 | 5,200 | 5,240 | 5,177 | 5,240 | +0.23% | 399,600 | 7592億2412万 | -3.25% | 19.42 | 1.89 |
| 11/13 | 5,138 | 5,228 | 5,133 | 5,228 | +3.32% | 619,700 | 7574億8544万 | -3.67% | 19.37 | 1.88 |
| 11/12 | 5,038 | 5,093 | 5,001 | 5,060 | +1.65% | 604,900 | 7331億4390万 | -6.97% | 18.75 | 1.82 |
| 11/11 | 5,026 | 5,040 | 4,963 | 4,978 | -0.42% | 881,500 | 7212億6291万 | -8.83% | 18.44 | 1.79 |
| 11/10 | 5,000 | 5,106 | 4,934 | 4,999 | -6.37% | 1,124,400 | 7243億560万 | -8.79% | 18.52 | 1.8 |
| 11/07 | 5,304 | 5,386 | 5,282 | 5,339 | -0.74% | 476,700 | 7735億6824万 | -2.93% | 19.78 | 1.92 |
| 11/06 | 5,405 | 5,431 | 5,349 | 5,379 | -0.59% | 349,700 | 7793億6384万 | -2.31% | 19.93 | 1.94 |
| 11/05 | 5,410 | 5,422 | 5,305 | 5,411 | -0.18% | 357,400 | 7840億33万 | -1.87% | 20.05 | 1.95 |
| 11/04 | 5,390 | 5,431 | 5,300 | 5,421 | -0.17% | 409,600 | 7854億4923万 | -1.76% | 20.09 | 1.95 |
| 10/31 | 5,477 | 5,502 | 5,427 | 5,430 | -0.18% | 304,500 | 7867億5324万 | -1.76% | 20.12 | 1.95 |
| 10/30 | 5,494 | 5,500 | 5,394 | 5,440 | -1.22% | 523,400 | 7882億214万 | -1.73% | 20.16 | 1.96 |
| 10/29 | 5,605 | 5,640 | 5,507 | 5,507 | -1.63% | 391,200 | 7979億978万 | -0.69% | 20.4 | 1.98 |
| 10/28 | 5,676 | 5,686 | 5,592 | 5,598 | -1.37% | 305,500 | 8110億9477万 | +0.83% | 20.74 | 2.02 |
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 | 5,179 2026/3/27 | 609,000 | 7503億8582万 | +0.62% 5,147 | |||
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）
- 2026/03/27 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
350円（2008/12/10） - 1380%（14.8倍）
5,179円（3/27）
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。
