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	1,004	1,011	998	1,004	+0.8%	42,700	-	+2.55%	-	-
09/24	971	1,004	971	996	+2.68%	83,000	-	+1.84%	-	-
09/18	970	974	963	970	+0.1%	88,300	-	-0.72%	-	-
09/17	979	979	969	969	-0.21%	21,400	-	-0.82%	-	-
09/16	977	977	969	971	-0.31%	18,500	-	-0.51%	-	-
09/15	972	979	965	974	+0.21%	25,000	-	-0.1%	-	-
09/14	967	978	960	972	+0.52%	34,000	-	-0.21%	-	-
09/11	961	972	954	967	-0.31%	40,300	-	-0.62%	-	-
09/10	970	974	963	970	+0.41%	23,100	-	-0.31%	-	-
09/09	982	986	965	966	-1.63%	104,100	-	-0.51%	-	-
09/08	990	992	982	982	-1.01%	37,700	-	+1.24%	-	-
09/07	999	1,007	992	992	-0.1%	41,400	-	+2.48%	-	-
09/04	984	1,000	984	993	+0.91%	38,900	-	+2.69%	-	-
09/03	990	992	984	984	-0.61%	65,800	-	+2.07%	-	-
09/02	990	998	984	990	-0.3%	63,100	-	+2.91%	-	-
09/01	995	1,000	990	993	0%	29,900	-	+3.44%	-	-
08/31	999	999	983	993	+0.3%	45,100	-	+3.65%	-	-
08/28	998	1,003	987	990	-0.3%	38,100	-	+3.45%	-	-
08/27	990	1,000	985	993	-0.1%	33,300	-	+3.98%	-	-
08/26	980	1,000	974	994	+1.43%	47,000	-	+4.3%	-	-
08/25	963	982	962	980	+1.77%	65,100	-	+3.05%	-	-
08/24	974	974	963	963	-0.1%	30,200	-	+1.48%	-	-
08/21	960	968	958	964	0%	28,800	-	+1.8%	-	-
08/20	952	966	950	964	+2.01%	39,200	-	+1.9%	-	-
08/19	958	958	944	945	-2.07%	86,000	-	0%	-	-
08/18	975	975	963	965	-0.82%	35,800	-	+2.22%	-	-
08/17	973	979	967	973	+0.41%	44,700	-	+3.18%	-	-
08/14	959	972	956	969	+1.68%	48,200	-	+2.87%	-	-
08/13	957	959	948	953	+0.11%	48,400	-	+1.38%	-	-
08/12	955	955	940	952	-0.31%	69,300	-	+1.28%	-	-
08/10	952	961	946	955	+1.06%	33,600	-	+1.7%	-	-
08/07	950	950	936	945	0%	31,000	-	+0.64%	-	-
08/06	925	949	925	945	+2.27%	69,900	-	+0.64%	-	-
08/05	957	962	914	924	-2.33%	166,400	-	-1.6%	-	-
08/04	938	960	938	946	+0.21%	79,700	-	+0.64%	-	-
08/03	952	955	935	944	-0.21%	62,700	-	+0.53%	-	-
07/31	972	972	937	946	+2.05%	100,700	-	+0.85%	-	-
07/30	938	952	923	927	-1.17%	98,400	-	-0.96%	-	-
07/29	949	952	928	938	0%	69,100	-	+0.32%	-	-
07/28	950	954	937	938	-1.37%	93,500	-	+0.43%	-	-
07/27	960	962	942	951	+0.21%	53,800	-	+1.93%	-	-
07/24	956	956	946	949	-0.73%	43,200	-	+1.82%	-	-
07/23	942	966	942	956	+2.03%	48,600	-	+2.69%	-	-
07/22	947	955	937	937	-0.32%	36,200	-	+0.97%	-	-
07/21	932	947	929	940	+1.51%	54,900	-	+1.4%	-	-
07/17	935	941	920	926	-0.64%	130,800	-	+0.11%	-	-
07/16	931	945	930	932	+0.11%	77,500	-	+0.87%	-	-
07/15	927	933	924	931	+0.43%	49,000	-	+0.98%	-	-
07/14	925	933	925	927	+0.22%	44,700	-	+0.76%	-	-
07/13	941	953	925	925	-2.53%	62,300	-	+0.65%	-	-
07/10	941	956	941	949	+1.17%	71,100	-	+3.26%	-	-
07/09	945	945	930	938	+0.75%	61,800	-	+2.18%	-	-
07/08	945	950	931	931	-1.48%	76,100	-	+1.53%	-	-
07/07	956	958	945	945	+0.43%	38,500	-	+3.05%	-	-
07/06	956	961	941	941	-0.63%	55,300	-	+2.73%	-	-
07/03	954	954	937	947	+0.85%	31,700	-	+3.27%	-	-
07/02	950	954	932	939	-1.57%	53,600	-	+2.29%	-	-
07/01	942	960	941	954	+1.81%	53,500	-	+3.7%	-	-
06/30	936	939	928	937	+1.41%	38,900	-	+1.74%	-	-
06/29	923	936	920	924	+0.54%	38,100	-	+0.33%	-	-
06/26	905	921	903	919	+1.21%	45,300	-	-0.43%	-	-
06/25	909	918	903	908	+1%	39,700	-	-1.73%	-	-
06/24	905	911	897	899	-0.33%	33,500	-	-2.92%	-	-
06/23	923	923	896	902	-0.88%	40,900	-	-2.8%	-	-
06/22	928	933	909	910	-1.94%	51,000	-	-2.15%	-	-
06/19	924	934	919	928	+0.65%	49,800	-	-0.64%	-	-
06/18	914	922	900	922	+2.33%	66,100	-	-1.6%	-	-
06/17	897	915	893	901	+1.12%	53,100	-	-4.45%	-	-
06/16	899	903	889	891	-1.87%	49,600	-	-6.31%	-	-
06/15	911	912	899	908	+2.6%	77,400	-	-5.42%	-	-
06/12	904	910	881	885	-1.12%	94,200	-	-8.57%	-	-
06/11	878	896	868	895	+1.02%	116,700	-	-8.39%	-	-
06/10	895	897	876	886	-1.56%	143,900	-	-10.32%	-	-
06/09	910	919	895	900	-0.77%	80,400	-	-9.82%	-	-
06/08	917	924	898	907	-2.68%	134,100	-	-10.11%	-	-
06/05	915	936	912	932	+1.64%	52,800	-	-8.63%	-	-
06/04	931	931	913	917	-1.82%	79,600	-	-10.97%	-	-
06/03	940	950	926	934	+0.97%	133,700	-	-10.11%	-	-
06/02	946	946	925	925	-2.53%	95,800	-	-11.74%	-	-
06/01	986	986	947	949	-3.26%	117,900	-	-10.22%	-	-
05/29	980	988	971	981	+0.2%	65,200	-	-7.97%	-	-
05/28	974	980	958	979	+0.51%	71,700	-	-8.93%	-	-
05/27	951	978	949	974	+2.42%	137,000	-	-10.06%	-	-
05/26	960	961	943	951	-0.94%	83,000	-	-12.83%	-	-
05/25	961	967	940	960	+0.73%	91,900	-	-12.73%	-	-
05/22	950	965	950	953	+0.32%	112,400	-	-14.14%	-	-
05/21	961	966	941	950	+0.11%	106,100	-	-15.1%	-	-
05/20	976	977	936	949	-2.67%	161,700	-	-15.94%	-	-
05/19	986	992	972	975	-1.61%	98,100	-	-14.4%	-	-
05/18	1,020	1,023	978	991	-2.75%	201,600	-	-13.6%	-	-
05/15	1,068	1,073	1,003	1,019	-4.59%	214,100	-	-11.62%	-	-
05/14	1,100	1,128	1,068	1,068	-3.35%	111,900	-	-7.69%	-	-
05/13	1,080	1,147	1,074	1,105	+0.82%	253,500	-	-4.74%	-	-
05/12	1,113	1,123	1,085	1,096	-0.99%	177,000	-	-5.6%	-	-
05/11	1,123	1,134	1,103	1,107	-1.25%	86,200	-	-4.82%	-	-
05/08	1,150	1,154	1,116	1,121	-3.61%	142,200	-	-3.61%	-	-
05/07	1,145	1,172	1,145	1,163	+1.13%	72,400	-	-0.09%	-	-
05/01	1,177	1,177	1,150	1,150	-2.29%	79,400	-	-1.37%	-	-
04/30	1,174	1,181	1,161	1,177	+0.26%	48,400	-	+0.68%	-	-
04/28	1,179	1,183	1,171	1,174	+0.09%	33,600	-	+0.17%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	410 10/23	167 5/18	752,200 10/16	-	-	69億3329万 3/31
2011年 3月期	315 4/16	135 3/15	920,700 11/8	71億8417万	30億7893万	46億7541万 3/31
2012年 3月期	304 4/18	139 11/25 11/24 他2件	960,700 4/18	69億3329万	31億7015万	32億3857万 3/30
2013年 3月期	240 3/21	132 9/11 5/11	249,300 12/19	54億7365万	30億1051万	48億5786万 3/29
2014年 3月期	448 12/16	191 4/2	3,613,500 11/12	102億1749万	43億5611万	54億6367万 3/31
2015年 3月期	629 12/15	280 5/20	7,332,200 12/12	143億4554万	63億8593万	89億1659万 3/31
2016年 3月期	527 4/8	351 2/12	5,099,800 8/10	120億1923万	80億522万	70億7946万 3/31
2017年 3月期	724 3/6	322 6/28	1,098,900 3/31	165億1219万	73億4382万	122億1185万 3/31
2018年 3月期	1,245 11/27	555 4/13	3,017,500 11/10	283億9459万	126億5782万	170億4849万 3/30
2019年 3月期	1,293 9/13	551 12/25	12,191,700 9/13	294億8932万	125億6660万	120億3529万 3/29
2020年 3月期	703 4/17	220 3/17	1,616,400 11/28	160億3325万	50億1751万	57億2197万 3/31
2021年 3月期	448 3/31	272 8/11	1,754,400 4/6	102億1749万	62億347万	78億4552万 3/31
2022年 3月期	428 4/1	267 12/22 12/21	967,300 12/27	97億6135万	60億8944万	53億1281万 3/31
2023年 3月期	555 10/26 10/25	276 4/27	3,898,900 11/16	126億5782万	62億9470万	63億3238万 3/31
2024年 3月期	1,375 7/5	341 4/6 4/5	23,269,100 7/11	313億5948万	77億7715万	97億4540万 3/29
2025年 3月期	1,010 11/7	465 5/8 5/2 他2件	6,710,900 6/5	230億3496万	106億520万	151億7153万 3/31
2026年 3月期	1,402 3/11 2/26	743 4/7	1,610,400 11/7	319億7527万	169億4552万	203億6617万 3/31
最新	1,004 2026/9/25		42,700	228億9812万

ヘリオステクノホールディング（6927）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート