一家 HD（7127）の株価チャート
株価
8/19
- 前日 (8/18)
- 701
- 始値
- 699
- 高値
- 700
- 安値
- 697
- 終値 -0.29%
- 699
- 出来高 -13.04%
- 4,000
乖離率
- 株価（5日）
移動平均値 - +0.14%
698 - 株価（25日）
移動平均値 - -0.14%
700 - 出来高（5日）
移動平均値 - -64.09%
11,140
2026/03/25～2026/08/19
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 | ||||||||||
| 08/19 | 699 | 700 | 697 | 699 | -0.29% | 4,000 | 51億3443万 | -0.14% | 22.44 | 4.97 |
| 08/18 | 698 | 701 | 696 | 701 | +0.43% | 4,600 | 51億4912万 | +0.14% | 22.5 | 4.99 |
| 08/17 | 693 | 698 | 693 | 698 | +0.72% | 7,500 | 51億2708万 | -0.43% | 22.41 | 4.97 |
| 08/14 | 700 | 703 | 691 | 693 | -1% | 27,700 | 50億9036万 | -1.14% | 22.25 | 4.93 |
| 08/13 | 700 | 704 | 698 | 700 | 0% | 11,900 | 51億4178万 | -0.28% | 22.47 | 4.98 |
| 08/12 | 702 | 703 | 700 | 700 | -0.43% | 9,400 | 51億4178万 | -0.28% | 22.47 | 4.98 |
| 08/10 | 704 | 704 | 701 | 703 | 0% | 6,600 | 51億6381万 | +0.14% | 22.57 | 5 |
| 08/07 | 700 | 703 | 698 | 703 | +0.43% | 4,100 | 51億6381万 | +0.14% | 22.57 | 5 |
| 08/06 | 700 | 702 | 698 | 700 | +0.14% | 3,600 | 51億4178万 | -0.28% | 22.47 | 4.98 |
| 08/05 | 698 | 699 | 697 | 699 | 0% | 2,100 | 51億3443万 | -0.43% | 22.44 | 4.97 |
| 08/04 | 700 | 700 | 697 | 699 | -0.14% | 3,300 | 51億3443万 | -0.43% | 22.44 | 4.97 |
| 08/03 | 697 | 700 | 697 | 700 | +0.29% | 4,700 | 51億4178万 | -0.28% | 22.47 | 4.98 |
| 07/31 | 701 | 703 | 698 | 698 | -0.29% | 3,700 | 51億2708万 | -0.57% | 22.41 | 4.97 |
| 07/30 | 700 | 703 | 699 | 700 | 0% | 4,700 | 51億4178万 | -0.14% | 22.47 | 4.98 |
| 07/29 | 702 | 702 | 698 | 700 | +0.14% | 6,000 | 51億4178万 | -0.14% | 22.47 | 4.98 |
| 07/28 | 700 | 703 | 698 | 699 | 0% | 4,000 | 51億3443万 | -0.29% | 22.44 | 4.97 |
| 07/27 | 698 | 701 | 698 | 699 | 0% | 5,400 | 51億3443万 | -0.14% | 22.44 | 4.97 |
| 07/24 | 701 | 701 | 698 | 699 | -0.14% | 1,200 | 51億3443万 | -0.14% | 22.44 | 4.97 |
| 07/23 | 700 | 703 | 700 | 700 | 0% | 1,700 | 51億4178万 | +0.14% | 22.47 | 4.98 |
| 07/22 | 699 | 703 | 698 | 700 | -0.43% | 3,700 | 51億4178万 | +0.14% | 22.47 | 4.98 |
| 07/21 | 703 | 703 | 700 | 703 | +0.29% | 5,000 | 51億6381万 | +0.57% | 22.57 | 5 |
| 07/17 | 705 | 705 | 700 | 701 | -0.28% | 4,400 | 51億4912万 | +0.43% | 22.5 | 4.99 |
| 07/16 | 706 | 707 | 703 | 703 | -0.42% | 2,300 | 51億6381万 | +0.72% | 22.57 | 5 |
| 07/15 | 710 | 710 | 705 | 706 | +0.57% | 5,800 | 51億8585万 | +1.29% | 22.67 | 5.02 |
| 07/14 | 702 | 703 | 698 | 702 | -0.43% | 10,200 | 51億5647万 | +0.86% | 22.54 | 5 |
| 07/13 | 709 | 709 | 704 | 705 | -0.56% | 7,200 | 51億7850万 | +1.44% | 22.63 | 5.02 |
| 07/10 | 709 | 710 | 707 | 709 | +0.14% | 3,300 | 52億788万 | +2.01% | 22.76 | 5.05 |
| 07/09 | 708 | 708 | 705 | 708 | 0% | 2,700 | 52億54万 | +2.02% | 22.73 | 5.04 |
| 07/08 | 708 | 709 | 703 | 708 | +0.43% | 3,800 | 52億54万 | +2.31% | 22.73 | 5.04 |
| 07/07 | 709 | 710 | 703 | 705 | -0.14% | 5,400 | 51億7850万 | +1.88% | 22.63 | 5.02 |
| 07/06 | 703 | 706 | 703 | 706 | +0.71% | 6,100 | 51億8585万 | +2.17% | 22.67 | 5.02 |
| 07/03 | 701 | 703 | 700 | 701 | 0% | 4,800 | 51億4912万 | +1.59% | 22.5 | 4.99 |
| 07/02 | 700 | 702 | 699 | 701 | +0.14% | 7,500 | 51億4912万 | +1.74% | 22.5 | 4.99 |
| 07/01 | 698 | 700 | 698 | 700 | +0.29% | 3,200 | 51億4178万 | +1.74% | 22.47 | 4.98 |
| 06/30 | 697 | 698 | 696 | 698 | +0.14% | 2,200 | 51億2708万 | +1.6% | 22.41 | 4.96 |
| 06/29 | 698 | 698 | 693 | 697 | +0.43% | 5,900 | 51億1974万 | +1.46% | 22.38 | 4.96 |
| 06/26 | 694 | 694 | 690 | 694 | +0.43% | 5,300 | 50億9770万 | +1.17% | 22.28 | 4.93 |
| 06/25 | 689 | 693 | 687 | 691 | +0.44% | 3,700 | 50億7567万 | +0.73% | 22.18 | 4.91 |
| 06/24 | 690 | 692 | 688 | 688 | -0.29% | 2,300 | 50億5363万 | +0.29% | 22.09 | 4.89 |
| 06/23 | 692 | 694 | 689 | 690 | 0% | 4,500 | 50億6832万 | +0.58% | 22.15 | 4.91 |
| 06/22 | 690 | 692 | 689 | 690 | 0% | 4,500 | 50億6832万 | +0.73% | 22.15 | 4.91 |
| 06/19 | 690 | 695 | 689 | 690 | -0.14% | 4,800 | 50億6832万 | +0.73% | 22.15 | 4.91 |
| 06/18 | 690 | 693 | 690 | 691 | +0.29% | 3,700 | 50億7567万 | +0.88% | 22.18 | 4.91 |
| 06/17 | 688 | 690 | 686 | 689 | -0.29% | 3,700 | 50億6098万 | +0.58% | 22.12 | 4.9 |
| 06/16 | 688 | 691 | 688 | 691 | +0.14% | 2,800 | 50億7567万 | +1.02% | 22.18 | 4.91 |
| 06/15 | 687 | 693 | 687 | 690 | +0.44% | 8,900 | 50億6832万 | +0.88% | 22.15 | 4.91 |
| 06/12 | 685 | 687 | 685 | 687 | +0.15% | 1,800 | 50億4628万 | +0.44% | 22.06 | 4.88 |
| 06/11 | 687 | 688 | 683 | 686 | 0% | 5,000 | 50億3894万 | +0.29% | 22.02 | 4.88 |
| 06/10 | 684 | 686 | 684 | 686 | +0.29% | 3,900 | 50億3894万 | +0.29% | 22.02 | 4.88 |
| 06/09 | 684 | 684 | 682 | 684 | +0.15% | 4,000 | 50億2425万 | 0% | 21.96 | 4.86 |
| 06/08 | 685 | 686 | 681 | 683 | -0.15% | 6,000 | 50億1690万 | -0.15% | 21.93 | 4.86 |
| 06/05 | 682 | 685 | 682 | 684 | +0.44% | 2,600 | 50億2425万 | 0% | 21.96 | 4.86 |
| 06/04 | 682 | 685 | 681 | 681 | -0.58% | 3,400 | 50億221万 | -0.44% | 21.86 | 4.84 |
| 06/03 | 684 | 687 | 682 | 685 | +0.15% | 3,600 | 50億3159万 | +0.15% | 21.99 | 4.87 |
| 06/02 | 678 | 687 | 678 | 684 | +0.44% | 4,100 | 50億2425万 | 0% | 21.96 | 4.86 |
| 06/01 | 679 | 685 | 677 | 681 | 0% | 5,500 | 50億221万 | -0.29% | 21.86 | 4.84 |
| 05/29 | 679 | 684 | 679 | 681 | +0.59% | 1,700 | 50億221万 | -0.44% | 21.86 | 4.84 |
| 05/28 | 683 | 686 | 676 | 677 | -0.88% | 9,200 | 49億7283万 | -1.02% | 21.73 | 4.81 |
| 05/27 | 687 | 687 | 681 | 683 | -0.15% | 4,700 | 50億1690万 | -0.15% | 21.93 | 4.86 |
| 05/26 | 682 | 684 | 681 | 684 | +0.29% | 5,100 | 50億2425万 | 0% | 21.96 | 4.86 |
| 05/25 | 686 | 690 | 682 | 682 | -1.02% | 8,700 | 50億956万 | -0.29% | 21.89 | 4.85 |
| 05/22 | 687 | 689 | 684 | 689 | +0.29% | 6,800 | 50億6098万 | +0.73% | 22.12 | 4.9 |
| 05/21 | 685 | 688 | 683 | 687 | +0.59% | 5,600 | 50億4628万 | +0.44% | 22.06 | 4.88 |
| 05/20 | 684 | 688 | 683 | 683 | 0% | 2,500 | 50億1690万 | -0.15% | 21.93 | 4.86 |
| 05/19 | 684 | 686 | 683 | 683 | -0.29% | 3,600 | 50億1690万 | -0.15% | 21.93 | 4.86 |
| 05/18 | 686 | 690 | 681 | 685 | 0% | 6,900 | 50億3159万 | +0.15% | 21.99 | 4.87 |
| 05/15 | 694 | 695 | 685 | 685 | 0% | 9,000 | 50億3159万 | +0.15% | 21.99 | 4.87 |
| 05/14 | 683 | 686 | 682 | 685 | -0.15% | 2,400 | 50億3159万 | +0.15% | 21.99 | 4.87 |
| 05/13 | 681 | 689 | 681 | 686 | +0.59% | 4,300 | 50億3894万 | +0.29% | 22.02 | 4.88 |
| 05/12 | 681 | 686 | 681 | 682 | -0.15% | 3,700 | 50億956万 | -0.29% | 21.89 | 4.85 |
| 05/11 | 681 | 683 | 679 | 683 | -0.15% | 5,400 | 50億1690万 | 0% | 21.93 | 4.86 |
| 05/08 | 682 | 684 | 680 | 684 | -0.15% | 3,100 | 50億2425万 | +0.15% | 21.96 | 4.86 |
| 05/07 | 688 | 688 | 684 | 685 | -0.15% | 6,400 | 50億3159万 | +0.29% | 21.99 | 4.87 |
| 05/01 | 686 | 687 | 680 | 686 | 0% | 3,200 | 50億3894万 | +0.44% | 22.02 | 4.88 |
| 04/30 | 687 | 687 | 682 | 686 | +0.15% | 5,500 | 50億3894万 | +0.29% | 22.02 | 4.88 |
| 04/28 | 680 | 686 | 680 | 685 | +0.74% | 3,900 | 50億3159万 | 0% | 21.99 | 4.87 |
| 04/27 | 680 | 680 | 677 | 680 | -0.15% | 5,500 | 49億9487万 | -0.87% | 21.83 | 4.83 |
| 04/24 | 683 | 683 | 680 | 681 | -0.15% | 4,200 | 50億221万 | -0.87% | 21.86 | 4.84 |
| 04/23 | 682 | 683 | 680 | 682 | 0% | 3,300 | 50億956万 | -0.87% | 21.89 | 4.85 |
| 04/22 | 685 | 685 | 682 | 682 | -0.58% | 3,100 | 50億956万 | -1.16% | 21.89 | 4.85 |
| 04/21 | 687 | 687 | 684 | 686 | +0.15% | 1,600 | 50億3894万 | -0.72% | 22.02 | 4.88 |
| 04/20 | 686 | 686 | 683 | 685 | +0.15% | 3,100 | 50億3159万 | -1.01% | 21.99 | 4.87 |
| 04/17 | 685 | 685 | 684 | 684 | -0.15% | 2,400 | 50億2425万 | -1.3% | 21.96 | 4.86 |
| 04/16 | 686 | 688 | 685 | 685 | +0.15% | 1,400 | 50億3159万 | -1.3% | 21.99 | 4.87 |
| 04/15 | 690 | 690 | 684 | 684 | 0% | 5,000 | 50億2425万 | -1.58% | 21.96 | 4.86 |
| 04/14 | 686 | 686 | 681 | 684 | 0% | 4,300 | 50億2425万 | -1.72% | 21.96 | 4.86 |
| 04/13 | 683 | 685 | 682 | 684 | 0% | 5,200 | 50億2425万 | -1.87% | 21.96 | 4.86 |
| 04/10 | 687 | 688 | 683 | 684 | 0% | 2,700 | 50億2425万 | -2.01% | 21.96 | 4.86 |
| 04/09 | 685 | 685 | 683 | 684 | -0.73% | 2,500 | 50億2425万 | -2.15% | 21.96 | 4.86 |
| 04/08 | 687 | 689 | 686 | 689 | +0.88% | 3,800 | 50億6098万 | -1.57% | 22.12 | 4.9 |
| 04/07 | 681 | 687 | 680 | 683 | 0% | 4,700 | 50億1690万 | -2.57% | 21.93 | 4.86 |
| 04/06 | 680 | 684 | 680 | 683 | -0.15% | 5,000 | 50億1690万 | -2.71% | 21.93 | 4.86 |
| 04/03 | 679 | 685 | 676 | 684 | +1.03% | 4,900 | 50億2425万 | -2.7% | 21.96 | 4.86 |
| 04/02 | 685 | 685 | 675 | 677 | 0% | 6,600 | 49億7283万 | -3.84% | 21.73 | 4.81 |
| 04/01 | 677 | 682 | 675 | 677 | +0.59% | 7,100 | 49億7283万 | -4.11% | 21.73 | 4.81 |
| 03/31 | 670 | 676 | 670 | 673 | +0.45% | 8,500 | 49億4345万 | -4.81% | 62.61 | 5.01 |
| 03/30 | 660 | 679 | 660 | 670 | -5.5% | 32,400 | 49億2141万 | -5.5% | 62.33 | 4.99 |
| 03/27 | 700 | 712 | 700 | 709 | +1.14% | 31,400 | 52億788万 | -0.14% | 65.96 | 5.28 |
| 03/26 | 710 | 711 | 700 | 701 | -1.27% | 23,900 | 51億4912万 | -1.27% | 65.22 | 5.22 |
| 03/25 | 707 | 712 | 707 | 710 | 0% | 9,500 | 52億1523万 | 0% | 66.05 | 5.28 |
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 | |
| 2022年 3月期 | 634 10/4 | 512 1/7 | 777,100 10/4 | - | 34億838万 | +4.63% 3/23 | -8.1% 12/2 |
| 2023年 3月期 | 777 9/21 9/20 | 516 4/13 4/11 | 286,900 2/17 | 51億8391万 | 34億3501万 | +19.35% 8/31 | -9.33% 10/3 |
| 2024年 3月期 | 750 8/14 | 575 4/10 4/7 | 154,400 8/15 | 53億2537万 | 40億7312万 | +9.19% 7/31 | -10.45% 10/4 |
| 2025年 3月期 | 710 9/26 | 600 8/5 | 72,800 1/30 | 50億6570万 | 42億6942万 | +2.38% 3/27 8/30 | -11.43% 8/5 |
| 2026年 3月期 | 735 8/28 | 600 4/7 | 92,100 11/21 | 52億7950万 | 42億8088万 | +6.94% 8/27 | -5.44% 3/30 |
| 最新 | 699 2026/8/19 | 4,000 | 51億3890万 | -0.14% 700 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/08/19 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
512円（2022/01/07） - 37%（1.37倍）
699円（8/19）
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。
