HYUGA PRIMARY CARE（7133）の株価チャート

株価

7/9

前日 (7/8): 1,128
始値: 1,133
高値: 1,143
安値: 1,130
終値 +0.53%: 1,134
出来高 +133.33%: 2,800

乖離率

株価（5日） 移動平均値: +0.35%
1,130
株価（25日） 移動平均値: +6.88%
1,061
出来高（5日） 移動平均値: +21.74%
2,300

2026/02/10～2026/07/09

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
07/09	1,133	1,143	1,130	1,134	+0.53%	2,800	82億5438万	+6.88%	12.82	2.96
07/08	1,136	1,136	1,113	1,128	-0.7%	1,200	82億1071万	+6.82%	12.75	2.95
07/07	1,139	1,139	1,116	1,136	+0.09%	3,400	82億6894万	+8.19%	12.84	2.97
07/06	1,125	1,142	1,112	1,135	+1.79%	2,800	82億6166万	+8.72%	12.83	2.96
07/03	1,104	1,115	1,104	1,115	+1%	1,300	81億1608万	+7.63%	12.6	2.91
07/02	1,100	1,104	1,100	1,104	+0.36%	1,100	80億3601万	+7.29%	12.48	2.88
07/01	1,092	1,100	1,091	1,100	+1.38%	1,500	80億690万	+7.63%	12.43	2.87
06/30	1,084	1,087	1,079	1,085	+0.46%	7,400	78億9771万	+6.9%	12.26	2.83
06/29	1,079	1,082	1,068	1,080	+1.89%	3,300	78億6132万	+7.04%	12.21	2.82
06/26	1,056	1,075	1,052	1,060	0%	3,600	77億1574万	+5.58%	11.98	2.77
06/25	1,061	1,061	1,052	1,060	-0.09%	2,900	77億1574万	+6.11%	11.98	2.77
06/24	1,038	1,061	1,038	1,061	+2.22%	4,000	77億2301万	+6.74%	11.99	2.77
06/23	1,020	1,048	1,020	1,038	+1.76%	4,700	75億5560万	+4.95%	11.73	2.71
06/22	1,012	1,023	1,012	1,020	+0.79%	5,300	74億2458万	+3.55%	11.53	2.66
06/19	1,010	1,015	1,010	1,012	-1.75%	400	73億6634万	+3.05%	11.44	2.64
06/18	1,008	1,031	1,008	1,030	+0.88%	1,900	74億9737万	+5.21%	11.64	2.69
06/17	1,032	1,032	1,021	1,021	+0.39%	300	74億3185万	+4.08%	11.54	2.67
06/16	1,043	1,043	1,012	1,017	-1.36%	2,800	74億274万	+3.46%	11.49	2.66
06/15	1,060	1,060	1,025	1,031	-0.58%	7,300	75億464万	+4.56%	11.65	2.69
06/12	1,027	1,050	1,027	1,037	+0.97%	2,100	75億4832万	+4.96%	11.72	2.71
06/10	1,050	1,050	1,026	1,027	-0.29%	4,600	74億7553万	+3.74%	11.61	2.68
06/09	1,013	1,043	1,013	1,030	+1.48%	4,300	74億9737万	+3.83%	11.64	2.69
06/08	1,026	1,033	1,013	1,015	-1.65%	2,500	73億8818万	+2.11%	11.47	2.65
06/05	1,020	1,035	1,020	1,032	+0.68%	9,700	75億1192万	+3.51%	11.66	2.69
06/04	985	1,033	985	1,025	+2.5%	10,200	74億6097万	+2.5%	11.59	2.68
06/03	980	1,011	980	1,000	+1.11%	14,600	72億7900万	-0.4%	11.3	2.61
06/02	970	1,003	970	989	+1.23%	10,000	71億9893万	-1.98%	11.18	2.58
06/01	950	980	950	977	+3.61%	12,700	71億1158万	-3.65%	11.04	2.55
05/29	935	945	935	943	+0.53%	3,000	68億6409万	-7.46%	10.66	2.46
05/28	916	939	916	938	+2.4%	11,500	68億2770万	-8.58%	10.6	2.45
05/27	933	935	900	916	-1.08%	19,500	66億6756万	-11.33%	10.35	2.39
05/26	932	947	921	926	-1.7%	22,100	67億4035万	-11.05%	10.47	2.42
05/25	941	955	930	942	-0.21%	3,900	68億5681万	-10.11%	10.65	2.46
05/22	960	960	940	944	-1.15%	3,500	68億7137万	-10.52%	10.67	2.46
05/21	929	955	929	955	+2.69%	14,200	69億5144万	-10.08%	10.79	2.49
05/20	940	954	930	930	-1.06%	5,800	67億6947万	-13%	10.51	2.43
05/19	930	954	920	940	+0.32%	8,400	68億4226万	-12.56%	10.62	2.45
05/18	939	939	836	937	+0.54%	28,800	68億2042万	-13.4%	10.59	2.45
05/15	900	932	885	932	-1.06%	56,200	67億8402万	-14.42%	10.53	2.43
05/14	1,015	1,015	904	942	-11.96%	103,600	68億5681万	-14.05%	10.65	2.46
05/13	1,086	1,097	1,070	1,070	-1.56%	31,800	77億8853万	-2.99%	12.09	2.79
05/12	1,085	1,090	1,081	1,087	+0.18%	5,200	79億1227万	-1.63%	12.29	2.84
05/11	1,091	1,091	1,065	1,085	0%	19,900	78億9771万	-1.81%	12.26	2.83
05/08	1,091	1,093	1,073	1,085	-0.73%	7,300	78億9771万	-1.81%	12.26	2.83
05/07	1,095	1,095	1,085	1,093	+1.49%	4,100	79億5594万	-1.09%	12.35	2.85
05/01	1,100	1,100	1,067	1,077	+0.09%	3,400	78億3948万	-2.62%	12.17	2.81
04/30	1,097	1,097	1,066	1,076	-1.82%	21,900	78億3220万	-2.8%	12.16	2.81
04/28	1,101	1,102	1,095	1,096	-0.63%	22,700	79億7778万	-0.99%	12.39	2.86
04/27	1,103	1,115	1,102	1,103	-1.69%	9,200	80億2873万	-0.18%	12.47	2.88
04/24	1,111	1,140	1,111	1,122	0%	8,100	81億6703万	+1.72%	12.68	2.93
04/23	1,122	1,123	1,102	1,122	+0.09%	7,000	81億6703万	+2%	12.68	2.93
04/22	1,130	1,132	1,115	1,121	+1.63%	3,900	81億5975万	+2.19%	12.67	2.93
04/21	1,108	1,130	1,090	1,103	-0.9%	24,500	80億2873万	+0.73%	12.47	2.88
04/20	1,134	1,134	1,108	1,113	0%	3,700	81億152万	+1.83%	12.58	2.91
04/17	1,107	1,129	1,107	1,113	+0.54%	6,600	81億152万	+2.02%	12.58	2.91
04/16	1,114	1,114	1,107	1,107	-0.54%	3,600	80億5785万	+1.56%	12.51	2.89
04/15	1,127	1,127	1,106	1,113	-0.54%	4,100	81億152万	+2.2%	12.58	2.91
04/14	1,120	1,126	1,114	1,119	0%	8,000	81億4520万	+2.94%	12.65	2.92
04/13	1,109	1,119	1,100	1,119	+0.99%	2,500	81億4520万	+3.23%	12.65	2.92
04/10	1,104	1,127	1,104	1,108	+0.73%	2,900	80億6513万	+2.5%	12.52	2.89
04/09	1,125	1,125	1,100	1,100	-1.08%	1,700	80億690万	+2.04%	12.43	2.87
04/08	1,126	1,126	1,103	1,112	+0.18%	8,600	80億9424万	+3.35%	12.57	2.9
04/07	1,081	1,110	1,081	1,110	+0.45%	7,700	80億7969万	+3.35%	12.55	2.9
04/06	1,125	1,125	1,097	1,105	-1.87%	4,200	80億4329万	+3.08%	12.49	2.89
04/03	1,121	1,126	1,100	1,126	+2.36%	6,400	81億9615万	+5.14%	12.73	2.94
04/02	1,093	1,114	1,089	1,100	+0.82%	17,300	80億690万	+2.9%	12.43	2.87
04/01	1,089	1,100	1,089	1,091	+0.46%	4,000	79億4138万	+2.15%	12.33	2.85
03/31	1,085	1,100	1,085	1,086	+0.37%	5,500	79億499万	+1.78%	15.43	2.84
03/30	1,115	1,115	1,080	1,082	-4.25%	14,700	78億7587万	+1.5%	15.38	2.83
03/27	1,078	1,158	1,077	1,130	+3.48%	11,100	82億2527万	+6%	16.06	2.95
03/26	1,089	1,098	1,077	1,092	+0.28%	3,600	79億4866万	+2.63%	15.52	2.85
03/25	1,048	1,089	1,048	1,089	+3.81%	7,200	79億2683万	+2.25%	15.47	2.84
03/24	1,044	1,049	1,035	1,049	+1.65%	5,200	76億3567万	-1.5%	14.91	2.74
03/23	1,052	1,052	1,025	1,032	-1.9%	33,300	75億1192万	-3.55%	14.66	2.69
03/19	1,055	1,055	1,052	1,052	-1.03%	1,300	76億5750万	-2.32%	14.95	2.75
03/18	1,060	1,063	1,053	1,063	+0.66%	4,300	77億3757万	-1.76%	15.11	2.78
03/17	1,063	1,063	1,051	1,056	-0.75%	2,900	76億8662万	-2.85%	15.01	2.76
03/16	1,052	1,064	1,048	1,064	+0.38%	7,100	77億4485万	-2.65%	15.12	2.78
03/13	1,079	1,079	1,059	1,060	-1.76%	7,900	77億1574万	-3.46%	15.06	2.77
03/12	1,071	1,080	1,067	1,079	-0.09%	12,300	78億5404万	-2.18%	15.33	2.82
03/11	1,070	1,080	1,055	1,080	+1.6%	9,800	78億6132万	-2.53%	15.35	2.82
03/10	1,062	1,067	1,044	1,063	+1.24%	17,400	77億3757万	-4.41%	15.11	2.78
03/09	1,050	1,050	1,037	1,050	0%	15,400	76億4295万	-6.08%	14.92	2.74
03/06	1,039	1,060	1,038	1,050	+1.16%	15,900	76億4295万	-6.5%	14.92	2.74
03/05	1,035	1,055	1,035	1,038	+0.29%	6,500	75億5560万	-8.06%	14.75	2.71
03/04	1,060	1,070	1,030	1,035	-2.91%	28,500	75億3376万	-8.81%	14.71	2.7
03/03	1,070	1,072	1,059	1,066	-0.37%	32,000	77億5941万	-6.57%	15.15	2.78
03/02	1,063	1,079	1,062	1,070	-0.47%	13,100	77億8853万	-6.71%	15.2	2.79
02/27	1,076	1,085	1,070	1,075	+0.47%	9,000	78億2492万	-6.68%	15.28	2.81
02/26	1,080	1,080	1,056	1,070	-0.19%	14,400	77億8853万	-7.44%	15.2	2.79
02/25	1,075	1,078	1,065	1,072	-0.83%	2,600	78億308万	-7.67%	15.23	2.8
02/24	1,059	1,084	1,043	1,081	+2.17%	19,900	78億6859万	-7.29%	15.36	2.82
02/20	1,070	1,071	1,045	1,058	-2.22%	15,700	77億118万	-9.73%	15.03	2.76
02/19	1,073	1,082	1,067	1,082	+0.46%	7,100	78億7587万	-8.15%	15.38	2.83
02/18	1,078	1,089	1,074	1,077	-2.8%	14,200	78億3948万	-8.96%	15.3	2.81
02/17	1,087	1,112	1,087	1,108	+1%	13,700	80億6513万	-6.73%	15.74	2.89
02/16	1,095	1,130	1,067	1,097	-7.11%	93,000	79億8506万	-7.82%	15.59	2.86
02/13	1,169	1,200	1,166	1,181	-0.51%	15,700	85億9649万	-0.84%	16.78	3.08
02/12	1,210	1,223	1,165	1,187	-0.17%	17,700	86億4017万	-0.34%	16.87	3.1
02/10	1,204	1,204	1,184	1,189	-0.34%	8,700	86億5473万	0%	16.9	3.1

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2022年 3月期	3,655 7,310 3/24	1,815 3,630 1/6	3,979,600 1,989,800 2/1	254億78万	125億6234万	+38.29% 3/15	-21.5% 2/24
2023年 3月期	4,640 9,280 9/1	2,130 4,260 12/28	453,600 226,800 4/11	329億5049万	152億905万	+24.68% 9/1	-23.88% 12/26
2024年 3月期	2,500 6/22	1,330 8/16	84,400 8/14	178億8400万	95億1827万	+18.22% 9/19	-28.99% 8/16
2025年 3月期	2,006 4/1	1,125 10/28	45,000 8/8	145億1621万	81億5445万	+15.2% 11/15	-26.53% 8/5
2026年 3月期	1,594 5/19	1,025 3/23	252,600 8/13	115億9985万	74億6097万	+22.22% 5/16	-16.46% 11/17
最新	1,134 2026/7/9		2,800	82億5438万		+6.88% 1,061

年間値上がり率

2022/12/30 vs 2021/12/30: -23%（0.77倍）
2023/12/29 vs 2022/12/30: -18%（0.82倍）
2024/12/30 vs 2023/12/29: -36%（0.64倍）
2025/12/30 vs 2024/12/30: -4%（0.96倍）
2026/07/09 vs 2025/12/30: -3%（0.97倍）
過去安値 836円（2026/05/18）: 36%（1.36倍）
1,134円（7/9）

HYUGA PRIMARY CARE（7133）の株価チャート

株価

7/9

乖離率

2026/02/10～2026/07/09

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート