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
09/17	1,412	1,433	1,410	1,422	-3.4%	15,500	-	-1.59%	-	-
09/16	1,509	1,516	1,450	1,472	+1.59%	30,000	-	+1.8%	-	-
09/15	1,406	1,454	1,400	1,449	+1.33%	10,800	-	+0.21%	-	-
09/14	1,460	1,490	1,417	1,430	-1.72%	18,900	-	-1.04%	-	-
09/11	1,455	1,485	1,453	1,455	-1.69%	7,600	-	+0.76%	-	-
09/10	1,480	1,482	1,452	1,480	+0.34%	3,800	-	+2.71%	-	-
09/09	1,465	1,475	1,460	1,475	+0.68%	700	-	+2.57%	-	-
09/08	1,469	1,479	1,465	1,465	-1.35%	1,500	-	+2.16%	-	-
09/07	1,478	1,490	1,474	1,485	-0.13%	3,700	-	+3.85%	-	-
09/04	1,441	1,488	1,441	1,487	+3.26%	3,400	-	+4.35%	-	-
09/03	1,441	1,479	1,420	1,440	-0.21%	6,700	-	+1.41%	-	-
09/02	1,447	1,475	1,433	1,443	-0.28%	8,800	-	+1.83%	-	-
09/01	1,460	1,469	1,445	1,447	-0.34%	4,500	-	+2.33%	-	-
08/31	1,439	1,488	1,432	1,452	+0.9%	8,000	-	+2.98%	-	-
08/28	1,442	1,442	1,421	1,439	-0.76%	1,200	-	+2.35%	-	-
08/27	1,458	1,460	1,419	1,450	-0.55%	9,300	-	+3.35%	-	-
08/26	1,444	1,469	1,431	1,458	+0.97%	9,400	-	+4.22%	-	-
08/25	1,450	1,456	1,438	1,444	-0.82%	1,800	-	+3.66%	-	-
08/24	1,425	1,458	1,425	1,456	+2.18%	2,800	-	+4.82%	-	-
08/21	1,412	1,426	1,412	1,425	+0.92%	1,200	-	+3.04%	-	-
08/20	1,397	1,420	1,397	1,412	+1.07%	1,500	-	+2.32%	-	-
08/19	1,399	1,410	1,381	1,397	-0.29%	2,600	-	+1.45%	-	-
08/18	1,378	1,419	1,378	1,401	+1.3%	4,700	-	+1.97%	-	-
08/17	1,430	1,439	1,380	1,383	-4.62%	12,800	-	+0.8%	-	-
08/14	1,467	1,482	1,432	1,450	-1.16%	16,100	-	+5.84%	-	-
08/13	1,458	1,487	1,458	1,467	+0.82%	3,400	-	+7.47%	-	-
08/12	1,450	1,477	1,445	1,455	+1.11%	10,300	-	+7.06%	-	-
08/10	1,404	1,444	1,400	1,439	+3.15%	8,300	-	+6.2%	-	-
08/07	1,383	1,395	1,371	1,395	+1.16%	2,500	-	+3.33%	-	-
08/06	1,400	1,417	1,377	1,379	-1.5%	6,800	-	+2.3%	-	-
08/05	1,381	1,400	1,381	1,400	+1.97%	1,200	-	+3.93%	-	-
08/04	1,380	1,400	1,348	1,373	+0.07%	12,800	-	+2.16%	-	-
08/03	1,369	1,372	1,360	1,372	+0.22%	2,500	-	+2.16%	-	-
07/31	1,370	1,370	1,351	1,369	+0.66%	2,200	-	+2.09%	-	-
07/30	1,359	1,360	1,340	1,360	+0.37%	4,200	-	+1.42%	-	-
07/29	1,360	1,360	1,355	1,355	-0.37%	600	-	+1.12%	-	-
07/28	1,370	1,372	1,360	1,360	-0.37%	2,200	-	+1.42%	-	-
07/27	1,363	1,383	1,345	1,365	+0.66%	8,100	-	+1.71%	-	-
07/24	1,354	1,356	1,345	1,356	+0.22%	2,300	-	+1.12%	-	-
07/23	1,346	1,359	1,340	1,353	+0.97%	1,800	-	+0.89%	-	-
07/22	1,338	1,355	1,338	1,340	+0.75%	7,700	-	-0.07%	-	-
07/21	1,322	1,338	1,322	1,330	+0.61%	3,900	-	-0.89%	-	-
07/17	1,329	1,339	1,320	1,322	-0.53%	4,900	-	-1.49%	-	-
07/16	1,330	1,343	1,325	1,329	-0.75%	5,200	-	-0.97%	-	-
07/15	1,320	1,344	1,320	1,339	+0.75%	1,700	-	-0.22%	-	-
07/14	1,328	1,343	1,320	1,329	+0.08%	2,100	-	-0.97%	-	-
07/13	1,337	1,338	1,326	1,328	-1.26%	2,200	-	-1.04%	-	-
07/10	1,336	1,346	1,312	1,345	+0.75%	2,800	-	+0.22%	-	-
07/09	1,331	1,350	1,305	1,335	+0.07%	9,400	-	-0.6%	-	-
07/08	1,325	1,344	1,304	1,334	+0.68%	4,400	-	-0.67%	-	-
07/07	1,345	1,345	1,325	1,325	-0.75%	1,000	-	-1.41%	-	-
07/06	1,332	1,347	1,332	1,335	+0.23%	3,100	-	-0.52%	-	-
07/03	1,326	1,400	1,326	1,332	-0.67%	3,700	-	-0.67%	-	-
07/02	1,348	1,352	1,338	1,341	+0.07%	1,000	-	0%	-	-
07/01	1,342	1,342	1,326	1,340	+0.37%	500	-	0%	-	-
06/30	1,331	1,335	1,331	1,335	-0.74%	200	-	-0.3%	-	-
06/29	1,334	1,350	1,296	1,345	+0.82%	9,300	-	+0.52%	-	-
06/26	1,346	1,347	1,311	1,334	-0.89%	3,900	-	-0.07%	-	-
06/25	1,345	1,378	1,331	1,346	-0.15%	2,200	-	+1.05%	-	-
06/24	1,349	1,375	1,342	1,348	-2.03%	6,600	-	+1.35%	-	-
06/23	1,377	1,377	1,321	1,376	-0.07%	4,700	-	+3.69%	-	-
06/22	1,365	1,380	1,357	1,377	+1.47%	5,100	-	+4.16%	-	-
06/19	1,358	1,388	1,352	1,357	+0.82%	11,000	-	+2.96%	-	-
06/18	1,368	1,368	1,341	1,346	-0.96%	700	-	+2.28%	-	-
06/17	1,359	1,359	1,350	1,359	-0.37%	900	-	+3.42%	-	-
06/16	1,335	1,373	1,279	1,364	+2.17%	18,300	-	+3.96%	-	-
06/15	1,327	1,348	1,314	1,335	+0.83%	6,800	-	+1.91%	-	-
06/12	1,327	1,346	1,313	1,324	-0.23%	1,500	-	+1.07%	-	-
06/11	1,321	1,346	1,307	1,327	-0.97%	6,500	-	+1.3%	-	-
06/10	1,318	1,340	1,318	1,340	+0.6%	9,400	-	+2.29%	-	-
06/09	1,321	1,344	1,315	1,332	+0.83%	1,500	-	+1.68%	-	-
06/08	1,350	1,350	1,314	1,321	-3.58%	8,100	-	+0.84%	-	-
06/05	1,333	1,375	1,294	1,370	+2.09%	4,600	-	+4.5%	-	-
06/04	1,346	1,347	1,303	1,342	-0.3%	7,100	-	+2.44%	-	-
06/03	1,276	1,347	1,276	1,346	+4.58%	4,700	-	+2.75%	-	-
06/02	1,275	1,303	1,270	1,287	-0.77%	6,600	-	-1.83%	-	-
06/01	1,331	1,332	1,294	1,297	-2.85%	6,800	-	-1.29%	-	-
05/29	1,321	1,347	1,321	1,335	+0.98%	2,000	-	+1.37%	-	-
05/28	1,302	1,339	1,300	1,322	+1.23%	3,300	-	+0.3%	-	-
05/27	1,305	1,309	1,288	1,306	+0.23%	2,300	-	-1.14%	-	-
05/26	1,284	1,316	1,284	1,303	+1.48%	5,300	-	-1.36%	-	-
05/25	1,279	1,295	1,270	1,284	+1.66%	7,700	-	-2.73%	-	-
05/22	1,288	1,299	1,254	1,263	-2.7%	5,800	-	-4.25%	-	-
05/21	1,269	1,298	1,247	1,298	+3.1%	4,300	-	-1.59%	-	-
05/20	1,270	1,279	1,250	1,259	-0.71%	10,700	-	-4.48%	-	-
05/19	1,273	1,292	1,262	1,268	-0.16%	1,800	-	-3.79%	-	-
05/18	1,295	1,295	1,270	1,270	-2.31%	5,600	-	-3.64%	-	-
05/15	1,300	1,317	1,290	1,300	0%	5,600	-	-1.29%	-	-
05/14	1,271	1,309	1,270	1,300	-0.08%	17,000	-	-1.14%	-	-
05/13	1,329	1,332	1,301	1,301	-1.51%	14,500	-	-0.91%	-	-
05/12	1,330	1,330	1,315	1,321	-0.3%	2,900	-	+0.69%	-	-
05/11	1,339	1,355	1,322	1,325	-0.38%	11,200	-	+1.15%	-	-
05/08	1,324	1,341	1,322	1,330	-0.82%	1,400	-	+1.68%	-	-
05/07	1,342	1,350	1,320	1,341	+0.9%	7,300	-	+2.68%	-	-
05/01	1,337	1,344	1,322	1,329	-0.6%	4,700	-	+1.84%	-	-
04/30	1,324	1,340	1,315	1,337	-0.89%	3,300	-	+2.53%	-	-
04/28	1,331	1,349	1,300	1,349	+0.75%	5,400	-	+3.53%	-	-
04/27	1,342	1,360	1,334	1,339	-0.15%	11,900	-	+2.37%	-	-
04/24	1,359	1,369	1,305	1,341	-1.76%	16,200	-	+1.82%	-	-
04/23	1,368	1,380	1,350	1,365	-0.29%	11,000	-	+3.02%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2009年 12月期	860 10/1	625 2/5	18,000 10/20	8.56	6.22	0.64	0.46	-	-	0.62倍 12/21
2010年 12月期	950 1/29 1/28 他2件	626 8/27	17,100 8/27	10.29	6.78	0.67	0.44	70億5293万	46億4751万	0.5倍 12/28
2011年 12月期	870 4/1	609 3/16 3/14	12,300 4/22	11.86	8.3	0.6	0.42	64億5900万	45億2130万	0.56倍 12/21
2012年 12月期	889 1/26 1/24	760 12/27	10,200 6/20	11.73	10.03	0.59	0.5	66億6万	56億4234万	0.5倍 12/28
2013年 12月期	920 5/16 5/13	760 2/4 2/1 他5件	21,700 12/24	11.78	9.73	0.55	0.46	68億3020万	56億4234万	0.49倍 12/30
2014年 12月期	1,551 7/7	770 4/11	273,200 7/7	18.42	9.15	0.87	0.43	115億1484万	57億1658万	0.6倍 12/30
2015年 12月期	2,800 1/27	980 8/25	861,800 1/27	82.99	29.05	1.6	0.56	207億8759万	72億7565万	0.59倍 12/30
2016年 12月期	1,050 1/4	809 7/29	14,000 6/20	15.45	11.9	0.58	0.45	77億9534万	60億612万	0.53倍 12/30
2017年 12月期	1,309 12/27	965 1/6	65,700 2/17	20.58	15.17	0.68	0.5	97億1819万	71億6429万	0.66倍 12/29
2018年 12月期	1,275 1/4	970 12/25	15,900 2/19	26.94	20.49	0.67	0.51	94億6577万	72億141万	0.54倍 12/28
2019年 12月期	1,100 2/18	864 8/30	25,700 3/19	32.67	25.66	0.56	0.44	81億6655万	64億1445万	0.47倍 12/30
2020年 12月期	1,970 12/8	752 3/23	607,300 12/8	33.1	12.63	1.03	0.39	146億2555万	55億8295万	0.67倍 12/30
2021年 12月期	1,430 1/14 1/13	850 12/22	377,300 8/30	27.02	16.06	0.72	0.43	106億1652万	63億1051万	0.45倍 12/30
2022年 12月期	1,077 6/21	853 2/25	60,300 8/30	8.11	6.42	0.52	0.41	79億9579万	63億3279万	0.48倍 12/30
2023年 12月期	1,084 6/7	950 4/6	40,200 6/7	8.66	7.59	0.48	0.42	80億4776万	70億5293万	0.43倍 12/29
2024年 12月期	1,289 5/29	969 1/4	51,700 2/16	16.81	12.63	0.55	0.42	95億6971万	71億9399万	0.46倍 12/30
2025年 12月期	1,269 9/30	910 4/7	22,800 4/25	10.24	7.34	0.52	0.37	94億2123万	67億5596万	0.49倍 12/30
最新	1,422 2026/9/17		15,500	-		-		105億5712万		-

ハマイ（6497）のPBR（株価純資産倍率）の推移

2026/04/23～2026/09/17

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート