- 6465
- 2026/10/23
- 時価
- 7866億円
- PER 予
- 19.65倍
- 2009年以降
- 9.52-68.8倍
（2009-2025年） - PBR
- 1.88倍
- 2009年以降
- 0.53-4.15倍
（2009-2025年） - 配当 予
- 2.12%
- ROE 予
- 9.58%
- ROA 予
- 6.42%
- 資料
- Link
- CSV,JSON
ホシザキ（6465）の株価チャート
株価
10/23
- 前日 (10/22)
- 5,428
- 始値
- 5,486
- 高値
- 5,513
- 安値
- 5,401
- 終値 +0.02%
- 5,429
- 出来高 +56.6%
- 397,300
乖離率
- 株価（5日）
移動平均値 - +0.17%
5,420 - 株価（25日）
移動平均値 - +2.14%
5,315 - 出来高（5日）
移動平均値 - +28.24%
309,820
2026/05/29～2026/10/23
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 | ||||||||||
| 10/23 | 5,486 | 5,513 | 5,401 | 5,429 | +0.02% | 397,300 | - | +2.14% | - | - |
| 10/22 | 5,405 | 5,435 | 5,400 | 5,428 | +0.61% | 253,700 | - | +2.18% | - | - |
| 10/21 | 5,440 | 5,455 | 5,384 | 5,395 | -0.81% | 300,800 | - | +1.66% | - | - |
| 10/20 | 5,408 | 5,452 | 5,407 | 5,439 | +0.57% | 291,600 | - | +2.56% | - | - |
| 10/19 | 5,425 | 5,460 | 5,386 | 5,408 | -0.64% | 305,700 | - | +2.06% | - | - |
| 10/16 | 5,379 | 5,463 | 5,363 | 5,443 | +1.57% | 441,200 | - | +2.7% | - | - |
| 10/15 | 5,310 | 5,368 | 5,275 | 5,359 | +0.92% | 395,300 | - | +1.09% | - | - |
| 10/14 | 5,314 | 5,342 | 5,277 | 5,310 | -0.34% | 328,800 | - | -0.02% | - | - |
| 10/13 | 5,288 | 5,334 | 5,257 | 5,328 | +1.16% | 332,300 | - | +0.08% | - | - |
| 10/09 | 5,276 | 5,285 | 5,230 | 5,267 | +0.94% | 332,000 | - | -1.24% | - | - |
| 10/08 | 5,240 | 5,252 | 5,165 | 5,218 | -1.02% | 333,600 | - | -2.45% | - | - |
| 10/07 | 5,214 | 5,286 | 5,200 | 5,272 | +1.38% | 391,700 | - | -1.79% | - | - |
| 10/06 | 5,231 | 5,266 | 5,190 | 5,200 | -0.19% | 419,200 | - | -3.42% | - | - |
| 10/05 | 5,178 | 5,240 | 5,171 | 5,210 | +0.66% | 401,900 | - | -3.59% | - | - |
| 10/02 | 5,170 | 5,205 | 5,162 | 5,176 | -1.2% | 365,600 | - | -4.57% | - | - |
| 10/01 | 5,201 | 5,249 | 5,190 | 5,239 | -0.3% | 414,900 | - | -3.8% | - | - |
| 09/30 | 5,250 | 5,279 | 5,201 | 5,255 | +0.31% | 423,100 | - | -3.81% | - | - |
| 09/29 | 5,235 | 5,264 | 5,212 | 5,239 | -0.83% | 349,000 | - | -4.38% | - | - |
| 09/28 | 5,363 | 5,371 | 5,248 | 5,283 | -1.2% | 410,600 | - | -3.88% | - | - |
| 09/25 | 5,319 | 5,357 | 5,276 | 5,347 | -0.06% | 302,900 | - | -2.92% | - | - |
| 09/24 | 5,398 | 5,398 | 5,329 | 5,350 | +0.41% | 463,800 | - | -3.08% | - | - |
| 09/18 | 5,370 | 5,390 | 5,320 | 5,328 | -0.71% | 469,400 | - | -3.72% | - | - |
| 09/17 | 5,320 | 5,393 | 5,304 | 5,366 | +1.23% | 246,900 | - | -3.35% | - | - |
| 09/16 | 5,325 | 5,338 | 5,281 | 5,301 | +0.08% | 276,000 | - | -4.76% | - | - |
| 09/15 | 5,395 | 5,401 | 5,277 | 5,297 | -0.88% | 310,600 | - | -5.11% | - | - |
| 09/14 | 5,305 | 5,345 | 5,239 | 5,344 | +0.74% | 327,500 | - | -4.55% | - | - |
| 09/11 | 5,216 | 5,320 | 5,216 | 5,305 | +0.36% | 477,200 | - | -5.52% | - | - |
| 09/10 | 5,324 | 5,324 | 5,217 | 5,286 | -0.97% | 467,600 | - | -6.13% | - | - |
| 09/09 | 5,400 | 5,412 | 5,328 | 5,338 | -2.06% | 400,500 | - | -5.42% | - | - |
| 09/08 | 5,450 | 5,466 | 5,419 | 5,450 | -0.07% | 280,100 | - | -3.64% | - | - |
| 09/07 | 5,601 | 5,621 | 5,435 | 5,454 | -2.88% | 329,100 | - | -3.69% | - | - |
| 09/04 | 5,630 | 5,668 | 5,587 | 5,616 | -0.18% | 318,600 | - | -1% | - | - |
| 09/03 | 5,625 | 5,650 | 5,571 | 5,626 | +1.01% | 254,100 | - | -0.97% | - | - |
| 09/02 | 5,608 | 5,627 | 5,532 | 5,570 | -1.42% | 308,000 | - | -2.11% | - | - |
| 09/01 | 5,655 | 5,710 | 5,641 | 5,650 | -0.82% | 190,400 | - | -0.79% | - | - |
| 08/31 | 5,654 | 5,697 | 5,622 | 5,697 | +0.62% | 382,800 | - | -0.02% | - | - |
| 08/28 | 5,683 | 5,725 | 5,651 | 5,662 | -0.75% | 251,200 | - | -0.44% | - | - |
| 08/27 | 5,690 | 5,768 | 5,667 | 5,705 | -0.24% | 305,900 | - | +0.51% | - | - |
| 08/26 | 5,695 | 5,747 | 5,694 | 5,719 | +0.11% | 177,100 | - | +1.01% | - | - |
| 08/25 | 5,684 | 5,728 | 5,670 | 5,713 | +0.78% | 204,300 | - | +1.17% | - | - |
| 08/24 | 5,662 | 5,692 | 5,622 | 5,669 | +0.12% | 232,600 | - | +0.64% | - | - |
| 08/21 | 5,648 | 5,683 | 5,610 | 5,662 | +0.11% | 226,200 | - | +0.78% | - | - |
| 08/20 | 5,631 | 5,661 | 5,600 | 5,656 | +1.33% | 266,900 | - | +0.95% | - | - |
| 08/19 | 5,675 | 5,678 | 5,529 | 5,582 | -1.08% | 344,900 | - | -0.29% | - | - |
| 08/18 | 5,682 | 5,688 | 5,634 | 5,643 | -1.09% | 285,400 | - | +0.89% | - | - |
| 08/17 | 5,790 | 5,818 | 5,666 | 5,705 | -1.43% | 329,900 | - | +2.09% | - | - |
| 08/14 | 5,724 | 5,799 | 5,719 | 5,788 | +1.28% | 327,200 | - | +3.69% | - | - |
| 08/13 | 5,687 | 5,730 | 5,610 | 5,715 | +0.39% | 408,300 | - | +2.47% | - | - |
| 08/12 | 5,768 | 5,812 | 5,621 | 5,693 | -0.63% | 336,300 | - | +2.08% | - | - |
| 08/10 | 5,753 | 5,778 | 5,596 | 5,729 | -0.19% | 344,200 | - | +2.67% | - | - |
| 08/07 | 5,611 | 5,783 | 5,506 | 5,740 | +0.51% | 665,100 | - | +2.92% | - | - |
| 08/06 | 5,659 | 5,734 | 5,604 | 5,711 | +1.91% | 303,300 | - | +2.55% | - | - |
| 08/05 | 5,591 | 5,633 | 5,531 | 5,604 | -0.76% | 426,600 | - | +0.9% | - | - |
| 08/04 | 5,620 | 5,694 | 5,558 | 5,647 | +0.39% | 341,100 | - | +1.91% | - | - |
| 08/03 | 5,684 | 5,732 | 5,531 | 5,625 | -1.38% | 433,300 | - | +1.77% | - | - |
| 07/31 | 5,747 | 5,809 | 5,662 | 5,704 | -1.99% | 413,900 | - | +3.45% | - | - |
| 07/30 | 5,823 | 5,904 | 5,771 | 5,820 | -0.41% | 1,479,300 | - | +5.86% | - | - |
| 07/29 | 5,750 | 5,844 | 5,733 | 5,844 | +2.47% | 411,800 | - | +6.74% | - | - |
| 07/28 | 5,722 | 5,749 | 5,651 | 5,703 | -0.05% | 433,100 | - | +4.62% | - | - |
| 07/27 | 5,486 | 5,706 | 5,457 | 5,706 | +4.99% | 565,000 | - | +4.97% | - | - |
| 07/24 | 5,355 | 5,455 | 5,338 | 5,435 | +0.76% | 365,400 | - | +0.35% | - | - |
| 07/23 | 5,334 | 5,395 | 5,334 | 5,394 | +1.07% | 352,500 | - | -0.35% | - | - |
| 07/22 | 5,376 | 5,408 | 5,316 | 5,337 | -0.34% | 445,600 | - | -1.46% | - | - |
| 07/21 | 5,342 | 5,398 | 5,336 | 5,355 | -0.15% | 342,200 | - | -1.03% | - | - |
| 07/17 | 5,277 | 5,405 | 5,266 | 5,363 | +1.63% | 558,200 | - | -0.81% | - | - |
| 07/16 | 5,220 | 5,346 | 5,211 | 5,277 | -0.62% | 591,000 | - | -2.3% | - | - |
| 07/15 | 5,462 | 5,512 | 5,250 | 5,310 | -3.66% | 759,000 | - | -1.63% | - | - |
| 07/14 | 5,500 | 5,542 | 5,478 | 5,512 | +0.99% | 381,300 | - | +2.19% | - | - |
| 07/13 | 5,550 | 5,550 | 5,436 | 5,458 | -1.3% | 500,700 | - | +1.53% | - | - |
| 07/10 | 5,550 | 5,562 | 5,474 | 5,530 | -0.36% | 461,300 | - | +3.15% | - | - |
| 07/09 | 5,585 | 5,646 | 5,531 | 5,550 | -1.79% | 405,500 | - | +3.87% | - | - |
| 07/08 | 5,623 | 5,695 | 5,616 | 5,651 | -1.26% | 431,600 | - | +6.14% | - | - |
| 07/07 | 5,778 | 5,778 | 5,705 | 5,723 | -0.99% | 386,500 | - | +7.96% | - | - |
| 07/06 | 5,596 | 5,780 | 5,594 | 5,780 | +2.34% | 325,000 | - | +9.64% | - | - |
| 07/03 | 5,656 | 5,729 | 5,571 | 5,648 | +1.97% | 583,100 | - | +7.62% | - | - |
| 07/02 | 5,453 | 5,604 | 5,400 | 5,539 | +3.96% | 544,100 | - | +5.85% | - | - |
| 07/01 | 5,320 | 5,367 | 5,282 | 5,328 | +0.62% | 251,700 | - | +2.05% | - | - |
| 06/30 | 5,315 | 5,323 | 5,248 | 5,295 | -0.09% | 305,300 | - | +1.61% | - | - |
| 06/29 | 5,276 | 5,320 | 5,257 | 5,300 | 0% | 326,400 | - | +1.84% | - | - |
| 06/26 | 5,324 | 5,344 | 5,273 | 5,300 | -0.06% | 238,900 | - | +2% | - | - |
| 06/25 | 5,265 | 5,368 | 5,239 | 5,303 | +1.53% | 256,600 | - | +2.28% | - | - |
| 06/24 | 5,237 | 5,243 | 5,181 | 5,223 | -0.38% | 287,300 | - | +0.93% | - | - |
| 06/23 | 5,295 | 5,328 | 5,243 | 5,243 | -1.63% | 271,100 | - | +1.45% | - | - |
| 06/22 | 5,220 | 5,330 | 5,218 | 5,330 | +2.21% | 338,400 | - | +3.23% | - | - |
| 06/19 | 5,348 | 5,353 | 5,204 | 5,215 | -2.74% | 661,000 | - | +1.42% | - | - |
| 06/18 | 5,452 | 5,585 | 5,358 | 5,362 | -2.12% | 561,600 | - | +4.34% | - | - |
| 06/17 | 5,318 | 5,478 | 5,284 | 5,478 | +5.53% | 682,800 | - | +6.78% | - | - |
| 06/16 | 5,182 | 5,200 | 5,128 | 5,191 | -1.39% | 315,900 | - | +1.43% | - | - |
| 06/15 | 5,250 | 5,297 | 5,217 | 5,264 | +1.13% | 357,700 | - | +2.81% | - | - |
| 06/12 | 5,240 | 5,256 | 5,191 | 5,205 | -0.08% | 374,000 | - | +1.64% | - | - |
| 06/11 | 5,200 | 5,231 | 5,133 | 5,209 | -0.17% | 386,300 | - | +1.64% | - | - |
| 06/10 | 5,168 | 5,272 | 5,164 | 5,218 | +2.96% | 420,400 | - | +1.77% | - | - |
| 06/09 | 5,066 | 5,126 | 5,047 | 5,068 | +0.14% | 332,100 | - | -1.13% | - | - |
| 06/08 | 5,086 | 5,116 | 5,028 | 5,061 | -0.49% | 377,700 | - | -1.29% | - | - |
| 06/05 | 5,144 | 5,181 | 5,055 | 5,086 | 0% | 330,600 | - | -0.92% | - | - |
| 06/04 | 5,059 | 5,118 | 5,058 | 5,086 | +0.43% | 293,200 | - | -0.93% | - | - |
| 06/03 | 4,991 | 5,095 | 4,970 | 5,064 | +1.38% | 426,200 | - | -1.38% | - | - |
| 06/02 | 5,119 | 5,119 | 4,966 | 4,995 | -3.76% | 418,700 | - | -2.76% | - | - |
| 06/01 | 5,200 | 5,217 | 5,115 | 5,190 | -1.48% | 458,800 | - | +0.99% | - | - |
| 05/29 | 5,281 | 5,319 | 5,230 | 5,268 | +0.57% | 694,700 | - | +2.65% | - | - |
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 | 5,429 2026/10/23 | 397,300 | 7866億835万 | +2.14% 5,315 | |||
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）
- 2026/10/23 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
350円（2008/12/10） - 1451%（15.51倍）
5,429円（10/23）
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。
