- 7133
- 2026/09/28
- 時価
- 119億円
- PER 予
- 18.55倍
- 2022年以降
- 11.13-86.05倍
（2022-2026年） - PBR
- 4.23倍
- 2022年以降
- 2.68-23.85倍
（2022-2026年） - 配当 予
- 0%
- ROE 予
- 22.81%
- ROA 予
- 7.28%
- 資料
- Link
- CSV,JSON
HYUGA PRIMARY CARE（7133）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,341
- 始値
- 1,641
- 高値
- 1,641
- 安値
- 1,641
- 終値 +22.37%
- 1,641
- 出来高 -61.29%
- 1,200
乖離率
- 株価（5日）
移動平均値 - +17.55%
1,396 - 株価（25日）
移動平均値 - +23.57%
1,328 - 出来高（5日）
移動平均値 - -68.75%
3,840
2026/04/28～2026/09/28
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 | ||||||||||
| 09/28 | 1,641 | 1,641 | 1,641 | 1,641 | +22.37% | 1,200 | - | +23.57% | - | - |
| 09/25 | 1,343 | 1,345 | 1,334 | 1,341 | -0.15% | 3,100 | - | +2.05% | - | - |
| 09/24 | 1,345 | 1,400 | 1,343 | 1,343 | +0.98% | 10,200 | - | +2.28% | - | - |
| 09/18 | 1,330 | 1,332 | 1,326 | 1,330 | +0.38% | 2,900 | - | +1.37% | - | - |
| 09/17 | 1,316 | 1,330 | 1,316 | 1,325 | -0.75% | 1,800 | - | +1.07% | - | - |
| 09/16 | 1,339 | 1,339 | 1,320 | 1,335 | -0.52% | 1,400 | - | +1.91% | - | - |
| 09/15 | 1,341 | 1,342 | 1,330 | 1,342 | +1.36% | 2,700 | - | +2.68% | - | - |
| 09/14 | 1,309 | 1,325 | 1,309 | 1,324 | +1.07% | 9,000 | - | +1.61% | - | - |
| 09/11 | 1,315 | 1,315 | 1,305 | 1,310 | +0.08% | 5,000 | - | +0.85% | - | - |
| 09/10 | 1,310 | 1,311 | 1,307 | 1,309 | -0.08% | 3,100 | - | +1% | - | - |
| 09/09 | 1,303 | 1,314 | 1,303 | 1,310 | 0% | 2,500 | - | +1.39% | - | - |
| 09/08 | 1,305 | 1,310 | 1,301 | 1,310 | +0.08% | 3,700 | - | +1.71% | - | - |
| 09/07 | 1,308 | 1,310 | 1,300 | 1,309 | +0.08% | 2,800 | - | +1.87% | - | - |
| 09/04 | 1,311 | 1,320 | 1,301 | 1,308 | -0.23% | 5,300 | - | +2.11% | - | - |
| 09/03 | 1,328 | 1,328 | 1,300 | 1,311 | +1% | 7,100 | - | +2.66% | - | - |
| 09/02 | 1,279 | 1,321 | 1,279 | 1,298 | 0% | 1,500 | - | +1.88% | - | - |
| 09/01 | 1,295 | 1,310 | 1,295 | 1,298 | +0.15% | 1,800 | - | +2.04% | - | - |
| 08/31 | 1,295 | 1,314 | 1,295 | 1,296 | -0.15% | 2,500 | - | +2.29% | - | - |
| 08/28 | 1,297 | 1,310 | 1,294 | 1,298 | -0.84% | 2,400 | - | +2.77% | - | - |
| 08/27 | 1,309 | 1,317 | 1,295 | 1,309 | 0% | 6,500 | - | +3.89% | - | - |
| 08/26 | 1,313 | 1,313 | 1,292 | 1,309 | 0% | 2,500 | - | +4.14% | - | - |
| 08/25 | 1,301 | 1,313 | 1,292 | 1,309 | +0.31% | 4,300 | - | +4.47% | - | - |
| 08/24 | 1,304 | 1,325 | 1,299 | 1,305 | -0.68% | 4,300 | - | +4.4% | - | - |
| 08/21 | 1,294 | 1,314 | 1,294 | 1,314 | +0.31% | 3,400 | - | +5.29% | - | - |
| 08/20 | 1,308 | 1,318 | 1,308 | 1,310 | +0.15% | 1,100 | - | +5.22% | - | - |
| 08/19 | 1,298 | 1,317 | 1,292 | 1,308 | +1.08% | 2,600 | - | +5.31% | - | - |
| 08/18 | 1,319 | 1,319 | 1,292 | 1,294 | -1.82% | 2,200 | - | +4.52% | - | - |
| 08/17 | 1,319 | 1,319 | 1,310 | 1,318 | 0% | 2,600 | - | +6.89% | - | - |
| 08/14 | 1,330 | 1,330 | 1,306 | 1,318 | +1.38% | 5,100 | - | +7.5% | - | - |
| 08/13 | 1,347 | 1,347 | 1,295 | 1,300 | +4.25% | 24,200 | - | +6.73% | - | - |
| 08/12 | 1,250 | 1,250 | 1,220 | 1,247 | -0.24% | 1,100 | - | +2.97% | - | - |
| 08/10 | 1,227 | 1,250 | 1,180 | 1,250 | +1.63% | 3,900 | - | +3.56% | - | - |
| 08/07 | 1,214 | 1,230 | 1,190 | 1,230 | +0.57% | 2,500 | - | +2.33% | - | - |
| 08/06 | 1,211 | 1,223 | 1,194 | 1,223 | -0.08% | 2,800 | - | +2.17% | - | - |
| 08/05 | 1,200 | 1,224 | 1,191 | 1,224 | +1.07% | 3,200 | - | +2.68% | - | - |
| 08/04 | 1,211 | 1,211 | 1,187 | 1,211 | -0.41% | 1,600 | - | +2.11% | - | - |
| 08/03 | 1,212 | 1,218 | 1,198 | 1,216 | -0.16% | 1,400 | - | +2.96% | - | - |
| 07/31 | 1,227 | 1,227 | 1,193 | 1,218 | +0.33% | 2,400 | - | +3.66% | - | - |
| 07/30 | 1,229 | 1,229 | 1,195 | 1,214 | -1.06% | 2,400 | - | +3.94% | - | - |
| 07/29 | 1,216 | 1,227 | 1,183 | 1,227 | -1.52% | 1,200 | - | +5.59% | - | - |
| 07/28 | 1,176 | 1,246 | 1,172 | 1,246 | +4.71% | 1,700 | - | +7.88% | - | - |
| 07/27 | 1,194 | 1,200 | 1,181 | 1,190 | -0.75% | 2,300 | - | +3.84% | - | - |
| 07/24 | 1,219 | 1,219 | 1,186 | 1,199 | -1.64% | 2,000 | - | +5.36% | - | - |
| 07/23 | 1,221 | 1,221 | 1,196 | 1,219 | +0.08% | 1,700 | - | +7.69% | - | - |
| 07/22 | 1,202 | 1,223 | 1,196 | 1,218 | +0.74% | 4,900 | - | +8.36% | - | - |
| 07/21 | 1,188 | 1,234 | 1,188 | 1,209 | -3.13% | 4,800 | - | +8.33% | - | - |
| 07/17 | 1,246 | 1,248 | 1,221 | 1,248 | +0.16% | 3,900 | - | +12.53% | - | - |
| 07/16 | 1,264 | 1,264 | 1,225 | 1,246 | +0.97% | 2,000 | - | +13.27% | - | - |
| 07/15 | 1,271 | 1,271 | 1,219 | 1,234 | -0.56% | 6,700 | - | +13.11% | - | - |
| 07/14 | 1,230 | 1,246 | 1,218 | 1,241 | +2.14% | 2,700 | - | +14.59% | - | - |
| 07/13 | 1,224 | 1,224 | 1,188 | 1,215 | +4.38% | 2,800 | - | +13.13% | - | - |
| 07/10 | 1,134 | 1,167 | 1,134 | 1,164 | +2.65% | 1,700 | - | +9.09% | - | - |
| 07/09 | 1,133 | 1,143 | 1,130 | 1,134 | +0.53% | 2,800 | - | +6.88% | - | - |
| 07/08 | 1,136 | 1,136 | 1,113 | 1,128 | -0.7% | 1,200 | - | +6.82% | - | - |
| 07/07 | 1,139 | 1,139 | 1,116 | 1,136 | +0.09% | 3,400 | - | +8.19% | - | - |
| 07/06 | 1,125 | 1,142 | 1,112 | 1,135 | +1.79% | 2,800 | - | +8.72% | - | - |
| 07/03 | 1,104 | 1,115 | 1,104 | 1,115 | +1% | 1,300 | - | +7.63% | - | - |
| 07/02 | 1,100 | 1,104 | 1,100 | 1,104 | +0.36% | 1,100 | - | +7.29% | - | - |
| 07/01 | 1,092 | 1,100 | 1,091 | 1,100 | +1.38% | 1,500 | - | +7.63% | - | - |
| 06/30 | 1,084 | 1,087 | 1,079 | 1,085 | +0.46% | 7,400 | - | +6.9% | - | - |
| 06/29 | 1,079 | 1,082 | 1,068 | 1,080 | +1.89% | 3,300 | - | +7.04% | - | - |
| 06/26 | 1,056 | 1,075 | 1,052 | 1,060 | 0% | 3,600 | - | +5.58% | - | - |
| 06/25 | 1,061 | 1,061 | 1,052 | 1,060 | -0.09% | 2,900 | - | +6.11% | - | - |
| 06/24 | 1,038 | 1,061 | 1,038 | 1,061 | +2.22% | 4,000 | - | +6.74% | - | - |
| 06/23 | 1,020 | 1,048 | 1,020 | 1,038 | +1.76% | 4,700 | - | +4.95% | - | - |
| 06/22 | 1,012 | 1,023 | 1,012 | 1,020 | +0.79% | 5,300 | - | +3.55% | - | - |
| 06/19 | 1,010 | 1,015 | 1,010 | 1,012 | -1.75% | 400 | - | +3.05% | - | - |
| 06/18 | 1,008 | 1,031 | 1,008 | 1,030 | +0.88% | 1,900 | - | +5.21% | - | - |
| 06/17 | 1,032 | 1,032 | 1,021 | 1,021 | +0.39% | 300 | - | +4.08% | - | - |
| 06/16 | 1,043 | 1,043 | 1,012 | 1,017 | -1.36% | 2,800 | - | +3.46% | - | - |
| 06/15 | 1,060 | 1,060 | 1,025 | 1,031 | -0.58% | 7,300 | - | +4.56% | - | - |
| 06/12 | 1,027 | 1,050 | 1,027 | 1,037 | +0.97% | 2,100 | - | +4.96% | - | - |
| 06/10 | 1,050 | 1,050 | 1,026 | 1,027 | -0.29% | 4,600 | - | +3.74% | - | - |
| 06/09 | 1,013 | 1,043 | 1,013 | 1,030 | +1.48% | 4,300 | - | +3.83% | - | - |
| 06/08 | 1,026 | 1,033 | 1,013 | 1,015 | -1.65% | 2,500 | - | +2.11% | - | - |
| 06/05 | 1,020 | 1,035 | 1,020 | 1,032 | +0.68% | 9,700 | - | +3.51% | - | - |
| 06/04 | 985 | 1,033 | 985 | 1,025 | +2.5% | 10,200 | - | +2.5% | - | - |
| 06/03 | 980 | 1,011 | 980 | 1,000 | +1.11% | 14,600 | - | -0.4% | - | - |
| 06/02 | 970 | 1,003 | 970 | 989 | +1.23% | 10,000 | - | -1.98% | - | - |
| 06/01 | 950 | 980 | 950 | 977 | +3.61% | 12,700 | - | -3.65% | - | - |
| 05/29 | 935 | 945 | 935 | 943 | +0.53% | 3,000 | - | -7.46% | - | - |
| 05/28 | 916 | 939 | 916 | 938 | +2.4% | 11,500 | - | -8.58% | - | - |
| 05/27 | 933 | 935 | 900 | 916 | -1.08% | 19,500 | - | -11.33% | - | - |
| 05/26 | 932 | 947 | 921 | 926 | -1.7% | 22,100 | - | -11.05% | - | - |
| 05/25 | 941 | 955 | 930 | 942 | -0.21% | 3,900 | - | -10.11% | - | - |
| 05/22 | 960 | 960 | 940 | 944 | -1.15% | 3,500 | - | -10.52% | - | - |
| 05/21 | 929 | 955 | 929 | 955 | +2.69% | 14,200 | - | -10.08% | - | - |
| 05/20 | 940 | 954 | 930 | 930 | -1.06% | 5,800 | - | -13% | - | - |
| 05/19 | 930 | 954 | 920 | 940 | +0.32% | 8,400 | - | -12.56% | - | - |
| 05/18 | 939 | 939 | 836 | 937 | +0.54% | 28,800 | - | -13.4% | - | - |
| 05/15 | 900 | 932 | 885 | 932 | -1.06% | 56,200 | - | -14.42% | - | - |
| 05/14 | 1,015 | 1,015 | 904 | 942 | -11.96% | 103,600 | - | -14.05% | - | - |
| 05/13 | 1,086 | 1,097 | 1,070 | 1,070 | -1.56% | 31,800 | - | -2.99% | - | - |
| 05/12 | 1,085 | 1,090 | 1,081 | 1,087 | +0.18% | 5,200 | - | -1.63% | - | - |
| 05/11 | 1,091 | 1,091 | 1,065 | 1,085 | 0% | 19,900 | - | -1.81% | - | - |
| 05/08 | 1,091 | 1,093 | 1,073 | 1,085 | -0.73% | 7,300 | - | -1.81% | - | - |
| 05/07 | 1,095 | 1,095 | 1,085 | 1,093 | +1.49% | 4,100 | - | -1.09% | - | - |
| 05/01 | 1,100 | 1,100 | 1,067 | 1,077 | +0.09% | 3,400 | - | -2.62% | - | - |
| 04/30 | 1,097 | 1,097 | 1,066 | 1,076 | -1.82% | 21,900 | - | -2.8% | - | - |
| 04/28 | 1,101 | 1,102 | 1,095 | 1,096 | -0.63% | 22,700 | - | -0.99% | - | - |
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 | 1,641 2026/9/28 | 1,200 | 119億4483万 | +23.57% 1,328 | |||
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）
- 2026/09/28 vs 2025/12/30
- 40%（1.4倍）
- 過去安値
836円（2026/05/18） - 96%（1.96倍）
1,641円（9/28）
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。
