HYUGA PRIMARY CARE（7133）の株価チャート
株価
5/29
- 前日 (5/28)
- 938
- 始値
- 935
- 高値
- 945
- 安値
- 935
- 終値 +0.53%
- 943
- 出来高 -73.91%
- 3,000
乖離率
- 株価（5日）
移動平均値 - +1.07%
933 - 株価（25日）
移動平均値 - -7.46%
1,019 - 出来高（5日）
移動平均値 - -75%
12,000
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 | 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 |
| 02/09 | 1,194 | 1,195 | 1,177 | 1,193 | -0.08% | 10,600 | 86億8384万 | +0.51% | 16.95 | 3.11 |
| 02/06 | 1,184 | 1,204 | 1,184 | 1,194 | +0.59% | 2,600 | 86億9112万 | +0.59% | 16.97 | 3.12 |
| 02/05 | 1,187 | 1,228 | 1,187 | 1,187 | -0.25% | 3,800 | 86億4017万 | +0.08% | 16.87 | 3.1 |
| 02/04 | 1,197 | 1,217 | 1,190 | 1,190 | -0.58% | 2,900 | 86億6201万 | +0.51% | 16.91 | 3.11 |
| 02/03 | 1,227 | 1,229 | 1,197 | 1,197 | 0% | 600 | 87億1296万 | +1.35% | 17.01 | 3.13 |
| 02/02 | 1,238 | 1,238 | 1,185 | 1,197 | -0.08% | 4,200 | 87億1296万 | +1.61% | 17.01 | 3.13 |
| 01/30 | 1,184 | 1,198 | 1,184 | 1,198 | +1.18% | 1,300 | 87億2024万 | +1.96% | 17.02 | 3.13 |
| 01/29 | 1,184 | 1,184 | 1,165 | 1,184 | -0.25% | 5,200 | 86億1833万 | +1.11% | 16.82 | 3.09 |
| 01/28 | 1,204 | 1,205 | 1,186 | 1,187 | -0.5% | 5,200 | 86億4017万 | +1.63% | 16.87 | 3.1 |
| 01/27 | 1,193 | 1,203 | 1,185 | 1,193 | -0.33% | 7,100 | 86億8384万 | +2.4% | 16.95 | 3.11 |
| 01/26 | 1,200 | 1,200 | 1,190 | 1,197 | -0.25% | 2,600 | 87億1296万 | +3.1% | 17.01 | 3.13 |
| 01/23 | 1,198 | 1,206 | 1,196 | 1,200 | +0.17% | 2,000 | 87億3480万 | +3.63% | 17.05 | 3.13 |
| 01/22 | 1,215 | 1,215 | 1,185 | 1,198 | +1.1% | 7,200 | 87億2024万 | +3.72% | 17.02 | 3.13 |
| 01/21 | 1,201 | 1,201 | 1,180 | 1,185 | -1% | 3,500 | 86億2561万 | +2.95% | 16.84 | 3.09 |
| 01/20 | 1,208 | 1,213 | 1,197 | 1,197 | -0.5% | 4,200 | 87億1296万 | +4.36% | 17.01 | 3.13 |
| 01/19 | 1,214 | 1,230 | 1,197 | 1,203 | -1.47% | 6,700 | 87億5663万 | +5.25% | 17.09 | 3.14 |
| 01/16 | 1,200 | 1,221 | 1,193 | 1,221 | +1.33% | 9,800 | 88億8765万 | +7.29% | 17.35 | 3.19 |
| 01/15 | 1,234 | 1,234 | 1,200 | 1,205 | +0.08% | 7,400 | 87億7119万 | +6.45% | 17.12 | 3.15 |
| 01/14 | 1,204 | 1,210 | 1,196 | 1,204 | +0.08% | 15,100 | 87億6391万 | +6.93% | 17.11 | 3.14 |
| 01/13 | 1,189 | 1,221 | 1,159 | 1,203 | +3.62% | 30,300 | 87億5663万 | +7.41% | 17.09 | 3.14 |
| 01/09 | 1,165 | 1,169 | 1,159 | 1,161 | +2.29% | 2,900 | 84億5091万 | +4.22% | 16.5 | 3.03 |
| 01/08 | 1,158 | 1,165 | 1,130 | 1,135 | -1.99% | 9,000 | 82億6166万 | +2.25% | 16.13 | 2.96 |
| 01/07 | 1,150 | 1,182 | 1,150 | 1,158 | +0.7% | 2,000 | 84億2908万 | +4.61% | 16.46 | 3.02 |
| 01/06 | 1,145 | 1,161 | 1,142 | 1,150 | 0% | 6,900 | 83億7085万 | +4.26% | 16.34 | 3 |
| 01/05 | 1,186 | 1,186 | 1,139 | 1,150 | -1.96% | 19,800 | 83億7085万 | +4.45% | 16.34 | 3 |
| 2025 | ||||||||||
| 12/30 | 1,210 | 1,210 | 1,173 | 1,173 | -0.59% | 5,700 | 85億3826万 | +6.93% | 16.67 | 3.38 |
| 12/29 | 1,127 | 1,228 | 1,127 | 1,180 | +4.61% | 17,200 | 85億8922万 | +8.06% | 16.77 | 3.4 |
| 12/26 | 1,128 | 1,134 | 1,124 | 1,128 | +0.8% | 8,300 | 82億1071万 | +3.77% | 16.03 | 3.25 |
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 | 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 | 943 2026/5/29 | 3,000 | 68億6409万 | -7.46% 1,019 | |||
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）
- 2026/05/29 vs 2025/12/30
- -20%（0.8倍）
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。
