HPCシステムズ（6597）の株価チャート
株価
5/29
- 前日 (5/28)
- 4,940
- 始値
- 4,825
- 高値
- 5,640
- 安値
- 4,720
- 終値 +2.63%
- 5,070
- 出来高 -15.15%
- 737,800
乖離率
- 株価（5日）
移動平均値 - +10.55%
4,586 - 株価（25日）
移動平均値 - +59.79%
3,173 - 出来高（5日）
移動平均値 - +9.23%
675,480
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 4,825 | 5,640 | 4,720 | 5,070 | +2.63% | 737,800 | 221億8378万 | +59.79% | 40.85 | 7.97 |
| 05/28 | 4,935 | 5,190 | 4,620 | 4,940 | +0.82% | 869,500 | 216億1497万 | +60.6% | 39.8 | 7.76 |
| 05/27 | 4,200 | 4,900 | 3,955 | 4,900 | +16.67% | 854,100 | 214億3995万 | +64.04% | 39.48 | 7.7 |
| 05/26 | 3,760 | 4,280 | 3,665 | 4,200 | +9.95% | 380,000 | 183億7710万 | +44.68% | 33.84 | 6.6 |
| 05/25 | 3,720 | 4,045 | 3,705 | 3,820 | +13.35% | 536,000 | 167億1441万 | +34.32% | 30.78 | 6 |
| 05/22 | 3,270 | 3,370 | 3,270 | 3,370 | +17.59% | 101,500 | 147億4543万 | +20.4% | 27.15 | 5.29 |
| 05/21 | 2,928 | 2,930 | 2,822 | 2,866 | +0.74% | 70,800 | 125億4018万 | +3.43% | 23.09 | 4.5 |
| 05/20 | 3,015 | 3,015 | 2,792 | 2,845 | -7.03% | 107,400 | 124億4829万 | +3.19% | 22.92 | 4.47 |
| 05/19 | 3,020 | 3,175 | 2,985 | 3,060 | +4.05% | 152,500 | 133億8903万 | +11.43% | 24.65 | 4.81 |
| 05/18 | 3,085 | 3,130 | 2,904 | 2,941 | +2.8% | 129,300 | 128億6834万 | +7.65% | 23.7 | 4.62 |
| 05/15 | 2,874 | 2,922 | 2,825 | 2,861 | -0.17% | 79,500 | 125億1830万 | +5.18% | 23.05 | 4.49 |
| 05/14 | 2,929 | 2,968 | 2,800 | 2,866 | -0.45% | 77,100 | 125億4018万 | +5.17% | 23.09 | 4.5 |
| 05/13 | 2,882 | 2,931 | 2,840 | 2,879 | -2.67% | 85,900 | 125億9706万 | +6.04% | 23.2 | 4.52 |
| 05/12 | 3,030 | 3,090 | 2,946 | 2,958 | -3.33% | 108,600 | 129億4272万 | +10.25% | 23.83 | 4.65 |
| 05/11 | 3,210 | 3,210 | 3,055 | 3,060 | -0.16% | 166,900 | 133億8903万 | +16.22% | 24.65 | 4.81 |
| 05/08 | 2,824 | 3,085 | 2,791 | 3,065 | +10.49% | 297,000 | 134億1090万 | +19.03% | 24.69 | 4.82 |
| 05/07 | 2,692 | 2,789 | 2,668 | 2,774 | +5% | 88,400 | 121億3763万 | +10.17% | 22.35 | 4.36 |
| 05/01 | 2,598 | 2,674 | 2,557 | 2,642 | +2.6% | 100,700 | 115億6007万 | +6.7% | 21.29 | 4.15 |
| 04/30 | 2,530 | 2,600 | 2,518 | 2,575 | +1.3% | 50,200 | 112億6691万 | +5.62% | 20.75 | 4.05 |
| 04/28 | 2,588 | 2,602 | 2,520 | 2,542 | -1.78% | 64,600 | 111億2252万 | +5.74% | 20.48 | 3.99 |
| 04/27 | 2,569 | 2,665 | 2,535 | 2,588 | +0.78% | 74,300 | 113億2379万 | +9.2% | 20.85 | 4.07 |
| 04/24 | 2,588 | 2,610 | 2,525 | 2,568 | -1% | 97,800 | 112億3628万 | +10.12% | 20.69 | 4.03 |
| 04/23 | 2,673 | 2,673 | 2,581 | 2,594 | -1.89% | 83,600 | 113億5004万 | +12.83% | 20.9 | 4.08 |
| 04/22 | 2,687 | 2,687 | 2,610 | 2,644 | -2.07% | 65,600 | 115億6882万 | +16.53% | 21.3 | 4.15 |
| 04/21 | 2,667 | 2,740 | 2,648 | 2,700 | +1.96% | 98,900 | 118億1385万 | +20.7% | 21.75 | 4.24 |
| 04/20 | 2,706 | 2,775 | 2,645 | 2,648 | -2.29% | 112,800 | 115億8632万 | +20.2% | 21.33 | 4.16 |
| 04/17 | 2,767 | 2,795 | 2,706 | 2,710 | -2.94% | 113,200 | 118億5760万 | +24.83% | 21.83 | 4.26 |
| 04/16 | 2,810 | 2,926 | 2,760 | 2,792 | +2.16% | 215,600 | 122億1639万 | +30.77% | 22.5 | 4.39 |
| 04/15 | 2,782 | 2,867 | 2,713 | 2,733 | +1.9% | 330,300 | 119億5824万 | +30.27% | 22.02 | 4.29 |
| 04/14 | 2,719 | 2,738 | 2,632 | 2,682 | +0.19% | 239,400 | 117億3509万 | +29.94% | 21.61 | 4.21 |
| 04/13 | 2,510 | 2,678 | 2,510 | 2,677 | +6.4% | 308,100 | 117億1321万 | +32.07% | 21.57 | 4.21 |
| 04/10 | 2,612 | 2,658 | 2,506 | 2,516 | -2.22% | 484,500 | 110億875万 | +26.12% | 20.27 | 3.95 |
| 04/09 | 2,671 | 2,710 | 2,555 | 2,573 | -4.77% | 595,600 | 112億5816万 | +30.74% | 20.73 | 4.04 |
| 04/08 | 2,732 | 2,878 | 2,635 | 2,702 | +2.12% | 1,771,200 | 118億2260万 | +39.64% | 21.77 | 4.25 |
| 04/07 | 3,045 | 3,095 | 2,626 | 2,646 | -11.8% | 1,530,200 | 115億7757万 | +39.19% | 21.32 | 4.16 |
| 04/06 | 2,734 | 3,390 | 2,473 | 3,000 | +15.47% | 3,602,500 | 131億2650万 | +60.17% | 24.17 | 4.71 |
| 04/03 | 2,598 | 2,598 | 2,598 | 2,598 | +23.83% | 47,500 | 113億6754万 | +41.58% | 20.93 | 4.08 |
| 04/02 | 2,098 | 2,098 | 2,098 | 2,098 | +23.56% | 34,700 | 91億7979万 | +15.91% | 16.9 | 3.3 |
| 04/01 | 1,680 | 1,698 | 1,668 | 1,698 | +4.94% | 23,200 | 74億2959万 | -6.03% | 13.68 | 2.67 |
| 03/31 | 1,633 | 1,659 | 1,607 | 1,618 | -1.34% | 25,300 | 70億7955万 | -11% | 13.04 | 2.54 |
| 03/30 | 1,650 | 1,675 | 1,612 | 1,640 | -4.21% | 27,800 | 71億7582万 | -10.58% | 13.21 | 2.58 |
| 03/27 | 1,671 | 1,722 | 1,671 | 1,712 | +1% | 23,500 | 74億9085万 | -7.61% | 13.79 | 2.69 |
| 03/26 | 1,742 | 1,742 | 1,680 | 1,695 | -1.34% | 25,900 | 74億1647万 | -9.31% | 13.66 | 2.66 |
| 03/25 | 1,718 | 1,748 | 1,718 | 1,718 | +1.24% | 23,400 | 75億1710万 | -8.76% | 13.84 | 2.7 |
| 03/24 | 1,670 | 1,703 | 1,670 | 1,697 | +3.73% | 33,300 | 74億2522万 | -10.4% | 13.67 | 2.67 |
| 03/23 | 1,660 | 1,665 | 1,612 | 1,636 | -6.35% | 65,100 | 71億5831万 | -13.94% | 13.18 | 2.57 |
| 03/19 | 1,805 | 1,821 | 1,747 | 1,747 | -5.31% | 37,000 | 76億4399万 | -8.77% | 14.08 | 2.74 |
| 03/18 | 1,846 | 1,864 | 1,823 | 1,845 | 0% | 39,900 | 80億7279万 | -4.01% | 14.87 | 2.9 |
| 03/17 | 1,883 | 1,887 | 1,836 | 1,845 | -0.75% | 33,800 | 80億7279万 | -4.16% | 14.87 | 2.9 |
| 03/16 | 1,841 | 1,859 | 1,820 | 1,859 | +0.87% | 22,200 | 81億3405万 | -3.58% | 14.98 | 2.92 |
| 03/13 | 1,835 | 1,871 | 1,810 | 1,843 | +1.77% | 29,900 | 80億6404万 | -4.56% | 14.85 | 2.9 |
| 03/12 | 1,834 | 1,844 | 1,805 | 1,811 | -3.05% | 26,600 | 79億2403万 | -6.46% | 14.59 | 2.85 |
| 03/11 | 1,878 | 1,906 | 1,868 | 1,868 | 0% | 27,400 | 81億7343万 | -3.81% | 15.05 | 2.93 |
| 03/10 | 1,822 | 1,884 | 1,817 | 1,868 | +5.24% | 35,700 | 81億7343万 | -3.86% | 15.05 | 2.93 |
| 03/09 | 1,766 | 1,779 | 1,710 | 1,775 | -4.72% | 54,500 | 77億6651万 | -8.69% | 14.3 | 2.79 |
| 03/06 | 1,850 | 1,870 | 1,820 | 1,863 | +0.7% | 23,200 | 81億5155万 | -4.36% | 15.01 | 2.93 |
| 03/05 | 1,806 | 1,863 | 1,806 | 1,850 | +6.81% | 37,400 | 80億9467万 | -5.13% | 14.91 | 2.91 |
| 03/04 | 1,828 | 1,830 | 1,711 | 1,732 | -6.43% | 77,700 | 75億7836万 | -11.36% | 13.95 | 2.72 |
| 03/03 | 1,930 | 1,939 | 1,851 | 1,851 | -5.51% | 60,900 | 80億9905万 | -5.71% | 14.91 | 2.91 |
| 03/02 | 2,000 | 2,000 | 1,928 | 1,959 | -4.06% | 51,500 | 85億7160万 | -0.61% | 15.78 | 3.08 |
| 02/27 | 2,000 | 2,042 | 1,999 | 2,042 | +2.66% | 31,000 | 89億3477万 | +3.55% | 16.45 | 3.21 |
| 02/26 | 2,021 | 2,048 | 1,978 | 1,989 | -0.9% | 36,200 | 87億286万 | +0.96% | 16.03 | 3.12 |
| 02/25 | 2,001 | 2,067 | 2,001 | 2,007 | +0.96% | 27,900 | 87億8162万 | +1.77% | 16.17 | 3.15 |
| 02/24 | 2,014 | 2,041 | 1,975 | 1,988 | -1.29% | 49,300 | 86億9849万 | +0.61% | 16.02 | 3.12 |
| 02/20 | 2,070 | 2,078 | 2,000 | 2,014 | -4.1% | 40,800 | 88億1225万 | +1.56% | 16.23 | 3.16 |
| 02/19 | 2,138 | 2,138 | 2,057 | 2,100 | -0.85% | 60,700 | 91億8855万 | +5.69% | 16.92 | 3.3 |
| 02/18 | 2,054 | 2,120 | 2,041 | 2,118 | +3.82% | 80,200 | 92億6730万 | +6.7% | 17.06 | 3.33 |
| 02/17 | 2,015 | 2,083 | 1,981 | 2,040 | +2% | 108,000 | 89億2602万 | +3.03% | 16.44 | 3.21 |
| 02/16 | 1,903 | 2,007 | 1,882 | 2,000 | +7.35% | 113,800 | 87億5100万 | +1.21% | 16.11 | 3.14 |
| 02/13 | 1,991 | 1,995 | 1,861 | 1,863 | -6.57% | 91,900 | 81億5155万 | -5.48% | 15.01 | 2.93 |
| 02/12 | 2,000 | 2,022 | 1,981 | 1,994 | +3.05% | 67,100 | 87億2474万 | +1.01% | 16.07 | 3.13 |
| 02/10 | 1,922 | 1,943 | 1,893 | 1,935 | +0.68% | 26,200 | 84億6659万 | -1.58% | 15.59 | 3.04 |
| 02/09 | 1,960 | 1,968 | 1,903 | 1,922 | +0.1% | 39,400 | 84億971万 | -1.99% | 15.49 | 3.02 |
| 02/06 | 1,915 | 1,920 | 1,848 | 1,920 | -0.41% | 48,200 | 84億96万 | -1.59% | 15.47 | 3.02 |
| 02/05 | 1,950 | 1,963 | 1,926 | 1,928 | -1.18% | 29,600 | 84億3596万 | -0.77% | 15.53 | 3.03 |
| 02/04 | 1,988 | 1,988 | 1,933 | 1,951 | -0.91% | 46,200 | 85億3660万 | +0.88% | 15.72 | 3.07 |
| 02/03 | 1,917 | 1,974 | 1,916 | 1,969 | +4.12% | 38,400 | 86億1535万 | +2.29% | 15.86 | 3.09 |
| 02/02 | 1,908 | 1,955 | 1,887 | 1,891 | -0.21% | 46,200 | 82億7407万 | -1.25% | 15.24 | 2.97 |
| 01/30 | 1,888 | 1,904 | 1,864 | 1,895 | +0.21% | 26,400 | 82億9157万 | -0.63% | 15.27 | 2.98 |
| 01/29 | 1,892 | 1,899 | 1,852 | 1,891 | -0.47% | 32,200 | 82億7407万 | -0.37% | 15.24 | 2.97 |
| 01/28 | 1,940 | 1,948 | 1,888 | 1,900 | -2.06% | 51,200 | 83億1345万 | +0.58% | 15.31 | 2.99 |
| 01/27 | 1,989 | 1,989 | 1,940 | 1,940 | -1.52% | 40,500 | 84億8847万 | +3.25% | 15.63 | 3.05 |
| 01/26 | 2,016 | 2,027 | 1,966 | 1,970 | -3.57% | 51,500 | 86億1973万 | +5.52% | 15.87 | 3.1 |
| 01/23 | 2,009 | 2,049 | 1,970 | 2,043 | +2.66% | 42,500 | 89億3914万 | +10.25% | 16.46 | 3.21 |
| 01/22 | 2,007 | 2,024 | 1,965 | 1,990 | -0.4% | 41,500 | 87億724万 | +8.33% | 16.03 | 3.13 |
| 01/21 | 2,000 | 2,020 | 1,972 | 1,998 | -1.58% | 64,800 | 87億4224万 | +9.66% | 16.1 | 3.14 |
| 01/20 | 2,100 | 2,111 | 2,024 | 2,030 | -4.06% | 88,700 | 88億8226万 | +12.22% | 16.36 | 3.19 |
| 01/19 | 2,153 | 2,157 | 2,090 | 2,116 | -1.4% | 50,200 | 92億5855万 | +17.88% | 17.05 | 3.32 |
| 01/16 | 2,165 | 2,210 | 2,115 | 2,146 | +0.8% | 103,400 | 93億8982万 | +20.7% | 17.29 | 3.37 |
| 01/15 | 2,075 | 2,136 | 2,050 | 2,129 | +3.85% | 98,900 | 93億1543万 | +20.9% | 17.15 | 3.34 |
| 01/14 | 2,028 | 2,100 | 2,002 | 2,050 | +3.02% | 101,700 | 89億6977万 | +17.61% | 16.52 | 3.22 |
| 01/13 | 2,009 | 2,011 | 1,965 | 1,990 | +3.16% | 82,500 | 87億724万 | +15.03% | 16.03 | 3.13 |
| 01/09 | 1,905 | 1,930 | 1,896 | 1,929 | +1.74% | 44,200 | 84億4033万 | +12.22% | 15.54 | 3.03 |
| 01/08 | 1,917 | 1,923 | 1,882 | 1,896 | -1.1% | 49,200 | 82億9594万 | +10.94% | 15.28 | 2.98 |
| 01/07 | 1,860 | 1,950 | 1,845 | 1,917 | +6.09% | 155,100 | 83億8783万 | +12.57% | 15.45 | 3.01 |
| 01/06 | 1,850 | 1,870 | 1,803 | 1,807 | +0.28% | 77,000 | 79億652万 | +6.36% | 14.56 | 2.84 |
| 01/05 | 1,800 | 1,844 | 1,760 | 1,802 | +6.82% | 136,600 | 78億8465万 | +6.12% | 14.52 | 2.83 |
| 2025 | ||||||||||
| 12/30 | 1,713 | 1,713 | 1,684 | 1,687 | -0.76% | 19,200 | 73億8146万 | -0.53% | 13.59 | 3.19 |
| 12/29 | 1,749 | 1,749 | 1,699 | 1,700 | -0.64% | 23,000 | 74億3835万 | +0.18% | 13.7 | 3.22 |
| 12/26 | 1,738 | 1,738 | 1,710 | 1,711 | -1.33% | 28,500 | 74億8648万 | +0.71% | 13.79 | 3.24 |
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 | |
| 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 | +44.43% 1/8 | -36.81% 3/13 |
| 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 | +35.46% 6/2 | -13.73% 8/4 |
| 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 | +25.78% 6/6 | -23.18% 1/27 |
| 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 | +15.07% 6/20 | -18.34% 9/26 |
| 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 | +27.52% 3/5 | -29.55% 5/17 |
| 2025年 6月期 | 2,230 6/20 | 783 8/5 | 672,000 1/7 | 97億3618万 | 34億1427万 | +45.73% 5/28 | -33.89% 8/5 |
| 最新 | 5,070 2026/5/29 | 737,800 | 221億8378万 | +59.79% 3,173 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- -42%（0.58倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/05/29 vs 2025/12/30
- 201%（3.01倍）
- 過去安値
783円（2024/08/05） - 548%（6.48倍）
5,070円（5/29）
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。
