- 6597
- 2026/09/25
- 時価
- 182億円
- PER 予
- 25.98倍
- 2020年以降
- 7.71-82.23倍
（2020-2026年） - PBR
- 6.67倍
- 2020年以降
- 1.25-12.01倍
（2020-2026年） - 配当 予
- 0.86%
- ROE 予
- 25.68%
- ROA 予
- 5.43%
- 資料
- Link
- CSV,JSON
HPCシステムズ（6597）の時価総額の推移
- 2020年6月30日
- 122億871万
- 2021年6月30日
- 164億9107万
- 2022年6月30日
- 106億8806万
- 2023年6月30日
- 91億8078万
- 2024年6月28日
- 57億1177万
- 2025年6月30日
- 81億2939万
- 2026年6月30日
- 162億8162万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | ||||||||||
| 09/25 | 4,165 | 4,210 | 4,070 | 4,165 | -0.48% | 84,200 | - | +15.82% | - | - |
| 09/24 | 4,250 | 4,350 | 4,170 | 4,185 | +3.59% | 165,600 | - | +17.33% | - | - |
| 09/18 | 3,840 | 4,050 | 3,805 | 4,040 | +6.18% | 103,600 | - | +13.83% | - | - |
| 09/17 | 3,770 | 4,000 | 3,755 | 3,805 | +2.84% | 158,700 | - | +7.67% | - | - |
| 09/16 | 3,610 | 3,705 | 3,555 | 3,700 | +4.52% | 65,000 | - | +4.85% | - | - |
| 09/15 | 3,435 | 3,540 | 3,400 | 3,540 | +3.06% | 26,000 | - | +0.45% | - | - |
| 09/14 | 3,435 | 3,435 | 3,370 | 3,435 | +0.44% | 22,600 | - | -2.39% | - | - |
| 09/11 | 3,460 | 3,470 | 3,390 | 3,420 | -4.07% | 63,100 | - | -2.79% | - | - |
| 09/10 | 3,545 | 3,605 | 3,520 | 3,565 | -0.28% | 27,400 | - | +1.39% | - | - |
| 09/09 | 3,620 | 3,715 | 3,540 | 3,575 | -1.11% | 62,600 | - | +1.68% | - | - |
| 09/08 | 3,610 | 3,705 | 3,560 | 3,615 | -0.41% | 52,300 | - | +3.08% | - | - |
| 09/07 | 3,630 | 3,700 | 3,600 | 3,630 | +1.82% | 62,200 | - | +3.95% | - | - |
| 09/04 | 3,465 | 3,645 | 3,465 | 3,565 | +2.89% | 49,400 | - | +2.65% | - | - |
| 09/03 | 3,405 | 3,565 | 3,370 | 3,465 | +2.36% | 88,100 | - | +0.29% | - | - |
| 09/02 | 3,430 | 3,440 | 3,360 | 3,385 | -3.15% | 105,000 | - | -1.54% | - | - |
| 09/01 | 3,845 | 3,880 | 3,475 | 3,495 | -10.04% | 286,900 | - | +1.78% | - | - |
| 08/31 | 3,575 | 3,895 | 3,530 | 3,885 | +7.92% | 162,900 | - | +13.27% | - | - |
| 08/28 | 3,550 | 3,735 | 3,535 | 3,600 | +1.84% | 103,100 | - | +5.42% | - | - |
| 08/27 | 3,405 | 3,575 | 3,400 | 3,535 | +6% | 71,300 | - | +3.54% | - | - |
| 08/26 | 3,405 | 3,470 | 3,335 | 3,335 | -2.91% | 36,800 | - | -2.4% | - | - |
| 08/25 | 3,355 | 3,450 | 3,280 | 3,435 | +1.33% | 49,800 | - | +0.44% | - | - |
| 08/24 | 3,345 | 3,425 | 3,285 | 3,390 | +1.04% | 36,600 | - | -0.88% | - | - |
| 08/21 | 3,385 | 3,405 | 3,300 | 3,355 | -2.89% | 35,800 | - | -2.36% | - | - |
| 08/20 | 3,355 | 3,460 | 3,330 | 3,455 | +3.6% | 51,800 | - | +0.09% | - | - |
| 08/19 | 3,305 | 3,385 | 3,210 | 3,335 | -2.49% | 95,100 | - | -3.64% | - | - |
| 08/18 | 3,725 | 3,750 | 3,380 | 3,420 | -8.8% | 141,000 | - | -1.55% | - | - |
| 08/17 | 3,310 | 3,750 | 3,280 | 3,750 | +2.46% | 294,400 | - | +7.33% | - | - |
| 08/14 | 3,685 | 3,725 | 3,555 | 3,660 | -0.68% | 169,100 | - | +4.72% | - | - |
| 08/13 | 3,650 | 3,735 | 3,585 | 3,685 | +2.93% | 105,300 | - | +5.29% | - | - |
| 08/12 | 3,465 | 3,645 | 3,425 | 3,580 | +4.99% | 73,300 | - | +2.02% | - | - |
| 08/10 | 3,615 | 3,615 | 3,400 | 3,410 | +0.15% | 58,500 | - | -3.43% | - | - |
| 08/07 | 3,445 | 3,445 | 3,280 | 3,405 | +0.89% | 45,500 | - | -4.51% | - | - |
| 08/06 | 3,460 | 3,490 | 3,375 | 3,375 | -5.46% | 43,400 | - | -6.2% | - | - |
| 08/05 | 3,420 | 3,590 | 3,420 | 3,570 | +7.21% | 45,000 | - | -1.79% | - | - |
| 08/04 | 3,260 | 3,385 | 3,260 | 3,330 | +2.3% | 35,600 | - | -9.04% | - | - |
| 08/03 | 3,225 | 3,280 | 3,070 | 3,255 | +3.01% | 30,300 | - | -12.19% | - | - |
| 07/31 | 3,205 | 3,245 | 3,120 | 3,160 | +1.77% | 81,100 | - | -16.07% | - | - |
| 07/30 | 3,120 | 3,190 | 3,035 | 3,105 | +1.8% | 40,400 | - | -19.22% | - | - |
| 07/29 | 3,310 | 3,320 | 2,976 | 3,050 | -6.87% | 73,700 | - | -22.47% | - | - |
| 07/28 | 3,475 | 3,500 | 3,240 | 3,275 | -3.82% | 67,500 | - | -18.49% | - | - |
| 07/27 | 3,520 | 3,525 | 3,360 | 3,405 | -2.44% | 64,200 | - | -16.42% | - | - |
| 07/24 | 3,585 | 3,595 | 3,450 | 3,490 | -2.92% | 28,800 | - | -15.23% | - | - |
| 07/23 | 3,585 | 3,660 | 3,570 | 3,595 | 0% | 31,100 | - | -13.58% | - | - |
| 07/22 | 3,560 | 3,640 | 3,500 | 3,595 | +5.12% | 49,800 | - | -14.61% | - | - |
| 07/21 | 3,435 | 3,510 | 3,355 | 3,420 | -0.58% | 55,200 | - | -19.66% | - | - |
| 07/17 | 3,510 | 3,575 | 3,300 | 3,440 | -8.75% | 118,600 | - | -19.83% | - | - |
| 07/16 | 3,685 | 3,815 | 3,640 | 3,770 | +0.4% | 53,000 | - | -12.81% | - | - |
| 07/15 | 3,750 | 3,755 | 3,595 | 3,755 | +2.04% | 43,900 | - | -13.7% | - | - |
| 07/14 | 3,650 | 3,710 | 3,565 | 3,680 | +0.14% | 88,100 | - | -16.06% | - | - |
| 07/13 | 3,845 | 3,910 | 3,620 | 3,675 | -6.13% | 73,700 | - | -17.19% | - | - |
| 07/10 | 3,880 | 3,955 | 3,765 | 3,915 | +3.43% | 64,800 | - | -13.31% | - | - |
| 07/09 | 3,750 | 3,855 | 3,735 | 3,785 | +0.53% | 47,800 | - | -18.14% | - | - |
| 07/08 | 3,860 | 3,960 | 3,740 | 3,765 | -4.2% | 110,900 | - | -20.77% | - | - |
| 07/07 | 4,180 | 4,195 | 3,870 | 3,930 | -4.38% | 107,900 | - | -18.92% | - | - |
| 07/06 | 4,300 | 4,450 | 4,110 | 4,110 | -4.08% | 69,400 | - | -16.68% | - | - |
| 07/03 | 4,255 | 4,360 | 4,220 | 4,285 | +1.66% | 60,000 | - | -13.83% | - | - |
| 07/02 | 4,235 | 4,270 | 4,085 | 4,215 | -1.98% | 66,300 | - | -15.77% | - | - |
| 07/01 | 4,275 | 4,335 | 4,160 | 4,300 | +2.14% | 63,100 | - | -14.56% | - | - |
| 06/30 | 4,510 | 4,520 | 4,125 | 4,210 | -6.13% | 165,900 | - | -16.75% | - | - |
| 06/29 | 4,670 | 4,670 | 4,400 | 4,485 | -4.88% | 127,900 | - | -11.31% | - | - |
| 06/26 | 5,020 | 5,140 | 4,635 | 4,715 | -7.91% | 178,100 | - | -6.26% | - | - |
| 06/25 | 5,340 | 5,600 | 4,935 | 5,120 | -4.48% | 251,900 | - | +2.87% | - | - |
| 06/24 | 5,250 | 5,750 | 5,130 | 5,360 | +3.88% | 485,700 | - | +9.7% | - | - |
| 06/23 | 4,960 | 5,380 | 4,900 | 5,160 | +10.26% | 372,500 | - | +7.81% | - | - |
| 06/22 | 4,405 | 4,805 | 4,400 | 4,680 | +4.7% | 92,700 | - | -0.47% | - | - |
| 06/19 | 4,715 | 4,785 | 4,405 | 4,470 | -2.3% | 106,800 | - | -3.5% | - | - |
| 06/18 | 4,865 | 5,260 | 4,570 | 4,575 | -5.48% | 263,700 | - | +0.15% | - | - |
| 06/17 | 4,590 | 4,895 | 4,570 | 4,840 | +1.57% | 195,000 | - | +7.56% | - | - |
| 06/16 | 4,330 | 4,795 | 4,200 | 4,765 | +11.72% | 289,300 | - | +7.78% | - | - |
| 06/15 | 4,485 | 4,495 | 4,125 | 4,265 | -0.35% | 152,300 | - | -1.93% | - | - |
| 06/12 | 4,675 | 4,675 | 4,180 | 4,280 | -3.39% | 218,300 | - | -0.49% | - | - |
| 06/11 | 4,480 | 4,760 | 4,370 | 4,430 | -3.49% | 250,900 | - | +4.19% | - | - |
| 06/10 | 4,775 | 4,805 | 4,500 | 4,590 | -8.75% | 313,500 | - | +9.65% | - | - |
| 06/09 | 5,920 | 5,980 | 4,965 | 5,030 | -10.5% | 572,600 | - | +22.44% | - | - |
| 06/08 | 5,820 | 6,330 | 5,620 | 5,620 | -15.11% | 611,800 | - | +40.15% | - | - |
| 06/05 | 6,810 | 7,500 | 6,420 | 6,620 | -5.16% | 720,200 | - | +70.31% | - | - |
| 06/04 | 5,830 | 7,130 | 5,810 | 6,980 | +13.87% | 576,000 | - | +87.38% | - | - |
| 06/03 | 6,400 | 6,860 | 5,570 | 6,130 | +0.49% | 983,800 | - | +72.72% | - | - |
| 06/02 | 5,070 | 6,100 | 4,910 | 6,100 | +19.61% | 790,300 | - | +79.04% | - | - |
| 06/01 | 5,400 | 5,510 | 4,830 | 5,100 | +0.59% | 359,600 | - | +56.01% | - | - |
| 05/29 | 4,825 | 5,640 | 4,720 | 5,070 | +2.63% | 737,800 | - | +59.79% | - | - |
| 05/28 | 4,935 | 5,190 | 4,620 | 4,940 | +0.82% | 869,500 | - | +60.6% | - | - |
| 05/27 | 4,200 | 4,900 | 3,955 | 4,900 | +16.67% | 854,100 | - | +64.04% | - | - |
| 05/26 | 3,760 | 4,280 | 3,665 | 4,200 | +9.95% | 380,000 | - | +44.68% | - | - |
| 05/25 | 3,720 | 4,045 | 3,705 | 3,820 | +13.35% | 536,000 | - | +34.32% | - | - |
| 05/22 | 3,270 | 3,370 | 3,270 | 3,370 | +17.59% | 101,500 | - | +20.4% | - | - |
| 05/21 | 2,928 | 2,930 | 2,822 | 2,866 | +0.74% | 70,800 | - | +3.43% | - | - |
| 05/20 | 3,015 | 3,015 | 2,792 | 2,845 | -7.03% | 107,400 | - | +3.19% | - | - |
| 05/19 | 3,020 | 3,175 | 2,985 | 3,060 | +4.05% | 152,500 | - | +11.43% | - | - |
| 05/18 | 3,085 | 3,130 | 2,904 | 2,941 | +2.8% | 129,300 | - | +7.65% | - | - |
| 05/15 | 2,874 | 2,922 | 2,825 | 2,861 | -0.17% | 79,500 | - | +5.18% | - | - |
| 05/14 | 2,929 | 2,968 | 2,800 | 2,866 | -0.45% | 77,100 | - | +5.17% | - | - |
| 05/13 | 2,882 | 2,931 | 2,840 | 2,879 | -2.67% | 85,900 | - | +6.04% | - | - |
| 05/12 | 3,030 | 3,090 | 2,946 | 2,958 | -3.33% | 108,600 | - | +10.25% | - | - |
| 05/11 | 3,210 | 3,210 | 3,055 | 3,060 | -0.16% | 166,900 | - | +16.22% | - | - |
| 05/08 | 2,824 | 3,085 | 2,791 | 3,065 | +10.49% | 297,000 | - | +19.03% | - | - |
| 05/07 | 2,692 | 2,789 | 2,668 | 2,774 | +5% | 88,400 | - | +10.17% | - | - |
| 05/01 | 2,598 | 2,674 | 2,557 | 2,642 | +2.6% | 100,700 | - | +6.7% | - | - |
| 04/30 | 2,530 | 2,600 | 2,518 | 2,575 | +1.3% | 50,200 | - | +5.62% | - | - |
| 04/28 | 2,588 | 2,602 | 2,520 | 2,542 | -1.78% | 64,600 | - | +5.74% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2020年 6月期 | 3,540 6/26 | 1,200 3/13 | 2,828,200 9/27 | 144億7860万 | 49億800万 | 122億871万 6/30 |
| 2021年 6月期 | 4,720 6/2 | 2,125 9/11 | 704,000 10/5 | 198億6176万 | 88億7187万 | 164億9107万 6/30 |
| 2022年 6月期 | 4,350 10/28 | 1,551 2/24 | 314,500 8/16 | 185億1360万 | 66億6076万 | 106億8806万 6/30 |
| 2023年 6月期 | 3,530 8/4 | 1,760 5/30 | 399,400 8/15 | 151億8606万 | 76億7008万 | 91億8078万 6/30 |
| 2024年 6月期 | 2,837 3/5 | 1,315 6/19 6/18 他2件 | 1,483,300 12/5 | 123億6506万 | 57億3405万 | 57億1177万 6/28 |
| 2025年 6月期 | 2,230 6/20 | 783 8/5 | 672,000 1/7 | 97億3618万 | 34億1427万 | 81億2939万 6/30 |
| 2026年 6月期 | 7,500 6/5 | 1,585 12/15 | 3,602,500 4/6 | - | 69億3516万 | 162億8162万 6/30 |
| 最新 | 4,165 2026/9/25 | 84,200 | 182億2395万 | |||
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。
