- 7552
- 2026/10/06
- 時価
- 2443億円
- PER 予
- 20.96倍
- 2010年以降
- 4.45-26.38倍
（2010-2026年） - PBR
- 3.75倍
- 2010年以降
- 0.5-2.63倍
（2010-2026年） - 配当
- 1.82%
- ROE 予
- 17.87%
- ROA 予
- 7.57%
- 資料
- Link
- CSV,JSON
ハピネット（7552）の株価チャート
株価
10/6
- 前日 (10/5)
- 4,870
- 始値
- 4,900
- 高値
- 5,130
- 安値
- 4,825
- 終値 +4.31%
- 5,080
- 出来高 -1.3%
- 380,700
乖離率
- 株価（5日）
移動平均値 - +0.79%
5,040 - 株価（25日）
移動平均値 - +22.26%
4,155 - 出来高（5日）
移動平均値 - -32.06%
560,380
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 4,900 | 5,130 | 4,825 | 5,080 | +4.31% | 380,700 | - | +22.26% | - | - |
| 10/05 | 4,985 | 5,030 | 4,865 | 4,870 | -1.62% | 385,700 | - | +18.78% | - | - |
| 10/02 | 5,100 | 5,200 | 4,905 | 4,950 | -3.13% | 376,200 | - | +22.07% | - | - |
| 10/01 | 5,180 | 5,220 | 5,020 | 5,110 | -1.54% | 627,700 | - | +27.53% | - | - |
| 09/30 | 4,910 | 5,260 | 4,830 | 5,190 | +7.56% | 1,031,600 | - | +31.29% | - | - |
| 09/29 | 4,695 | 4,850 | 4,400 | 4,825 | +12.47% | 1,347,300 | - | +23.94% | - | - |
| 09/28 | 4,290 | 4,335 | 4,225 | 4,290 | 0% | 312,900 | - | +11.4% | - | - |
| 09/25 | 4,200 | 4,330 | 4,185 | 4,290 | +2.39% | 315,700 | - | +12.36% | - | - |
| 09/24 | 4,090 | 4,200 | 4,075 | 4,190 | +2.82% | 239,500 | - | +10.58% | - | - |
| 09/18 | 4,100 | 4,120 | 4,035 | 4,075 | +0.37% | 223,800 | - | +8.41% | - | - |
| 09/17 | 3,925 | 4,110 | 3,925 | 4,060 | +3.31% | 213,300 | - | +8.7% | - | - |
| 09/16 | 3,900 | 3,950 | 3,855 | 3,930 | +0.77% | 141,000 | - | +6.1% | - | - |
| 09/15 | 3,960 | 3,965 | 3,855 | 3,900 | -0.51% | 108,400 | - | +6.01% | - | - |
| 09/14 | 3,775 | 3,920 | 3,775 | 3,920 | +4.81% | 174,000 | - | +7.07% | - | - |
| 09/11 | 3,640 | 3,770 | 3,635 | 3,740 | +1.36% | 131,300 | - | +2.75% | - | - |
| 09/10 | 3,670 | 3,740 | 3,655 | 3,690 | -0.4% | 140,900 | - | +1.91% | - | - |
| 09/09 | 3,720 | 3,750 | 3,630 | 3,705 | -1.2% | 157,300 | - | +2.89% | - | - |
| 09/08 | 3,630 | 3,775 | 3,605 | 3,750 | +2.6% | 158,100 | - | +4.57% | - | - |
| 09/07 | 3,670 | 3,690 | 3,610 | 3,655 | -0.14% | 120,900 | - | +2.41% | - | - |
| 09/04 | 3,780 | 3,815 | 3,640 | 3,660 | -3.17% | 174,200 | - | +2.92% | - | - |
| 09/03 | 3,785 | 3,815 | 3,735 | 3,780 | +0.67% | 159,500 | - | +6.63% | - | - |
| 09/02 | 3,830 | 3,845 | 3,755 | 3,755 | -3.22% | 136,000 | - | +6.4% | - | - |
| 09/01 | 3,835 | 3,955 | 3,825 | 3,880 | +1.57% | 253,700 | - | +10.57% | - | - |
| 08/31 | 3,755 | 3,885 | 3,740 | 3,820 | +1.73% | 248,200 | - | +9.8% | - | - |
| 08/28 | 3,725 | 3,770 | 3,680 | 3,755 | +1.49% | 189,400 | - | +8.9% | - | - |
| 08/27 | 3,725 | 3,770 | 3,680 | 3,700 | -1.46% | 174,200 | - | +8.25% | - | - |
| 08/26 | 3,785 | 3,830 | 3,740 | 3,755 | -0.13% | 117,700 | - | +10.64% | - | - |
| 08/25 | 3,755 | 3,815 | 3,730 | 3,760 | +0.13% | 143,900 | - | +11.57% | - | - |
| 08/24 | 3,685 | 3,765 | 3,655 | 3,755 | +1.62% | 165,200 | - | +12.29% | - | - |
| 08/21 | 3,770 | 3,785 | 3,670 | 3,695 | -1.73% | 204,900 | - | +11.33% | - | - |
| 08/20 | 3,605 | 3,785 | 3,600 | 3,760 | +8.05% | 396,100 | - | +14.11% | - | - |
| 08/19 | 3,555 | 3,555 | 3,455 | 3,480 | -1.83% | 140,100 | - | +6.42% | - | - |
| 08/18 | 3,435 | 3,565 | 3,395 | 3,545 | +2.6% | 291,600 | - | +8.91% | - | - |
| 08/17 | 3,490 | 3,520 | 3,415 | 3,455 | -0.72% | 262,500 | - | +6.7% | - | - |
| 08/14 | 3,345 | 3,515 | 3,290 | 3,480 | +6.26% | 392,800 | - | +7.94% | - | - |
| 08/13 | 3,320 | 3,365 | 3,225 | 3,275 | -1.21% | 262,700 | - | +1.96% | - | - |
| 08/12 | 3,395 | 3,400 | 3,245 | 3,315 | -3.63% | 603,500 | - | +3.4% | - | - |
| 08/10 | 3,460 | 3,530 | 3,415 | 3,440 | +1.47% | 386,000 | - | +7.74% | - | - |
| 08/07 | 3,295 | 3,445 | 3,290 | 3,390 | +3.35% | 360,600 | - | +6.77% | - | - |
| 08/06 | 3,215 | 3,310 | 3,190 | 3,280 | +2.82% | 238,000 | - | +3.8% | - | - |
| 08/05 | 3,300 | 3,300 | 3,165 | 3,190 | -3.92% | 207,600 | - | +1.33% | - | - |
| 08/04 | 3,325 | 3,385 | 3,285 | 3,320 | -0.3% | 196,300 | - | +5.73% | - | - |
| 08/03 | 3,305 | 3,350 | 3,260 | 3,330 | +0.45% | 243,700 | - | +6.42% | - | - |
| 07/31 | 3,240 | 3,335 | 3,205 | 3,315 | -2.64% | 210,200 | - | +6.52% | - | - |
| 07/30 | 3,390 | 3,415 | 3,340 | 3,405 | +0.74% | 191,400 | - | +10.09% | - | - |
| 07/29 | 3,245 | 3,440 | 3,210 | 3,380 | +4.48% | 440,200 | - | +10.35% | - | - |
| 07/28 | 3,150 | 3,235 | 3,145 | 3,235 | +3.19% | 211,200 | - | +6.7% | - | - |
| 07/27 | 3,060 | 3,150 | 3,055 | 3,135 | +3.13% | 162,600 | - | +4.22% | - | - |
| 07/24 | 2,980 | 3,065 | 2,967 | 3,040 | +0.66% | 122,300 | - | +1.6% | - | - |
| 07/23 | 3,060 | 3,095 | 3,020 | 3,020 | -2.42% | 138,300 | - | +1.38% | - | - |
| 07/22 | 3,095 | 3,115 | 3,040 | 3,095 | -2.21% | 161,300 | - | +4.24% | - | - |
| 07/21 | 3,105 | 3,190 | 3,095 | 3,165 | +1.93% | 164,100 | - | +7.14% | - | - |
| 07/17 | 3,110 | 3,145 | 3,085 | 3,105 | -0.8% | 139,900 | - | +5.76% | - | - |
| 07/16 | 3,100 | 3,140 | 3,085 | 3,130 | +0.97% | 111,900 | - | +7.19% | - | - |
| 07/15 | 3,120 | 3,145 | 3,090 | 3,100 | -0.8% | 158,900 | - | +6.79% | - | - |
| 07/14 | 3,130 | 3,185 | 3,125 | 3,125 | +0.48% | 139,300 | - | +8.24% | - | - |
| 07/13 | 3,120 | 3,150 | 3,075 | 3,110 | 0% | 125,400 | - | +8.36% | - | - |
| 07/10 | 3,135 | 3,195 | 3,110 | 3,110 | +0.16% | 120,600 | - | +8.93% | - | - |
| 07/09 | 3,115 | 3,160 | 3,105 | 3,105 | -2.2% | 143,200 | - | +9.33% | - | - |
| 07/08 | 3,130 | 3,190 | 3,110 | 3,175 | +1.6% | 149,400 | - | +12.39% | - | - |
| 07/07 | 3,025 | 3,175 | 3,020 | 3,125 | +3.99% | 233,900 | - | +11.37% | - | - |
| 07/06 | 3,005 | 3,020 | 2,981 | 3,005 | +0.5% | 75,700 | - | +7.59% | - | - |
| 07/03 | 3,015 | 3,035 | 2,974 | 2,990 | -0.83% | 128,800 | - | +7.36% | - | - |
| 07/02 | 3,030 | 3,065 | 3,005 | 3,015 | +1.75% | 117,200 | - | +8.61% | - | - |
| 07/01 | 3,000 | 3,025 | 2,950 | 2,963 | -1.56% | 183,500 | - | +7.2% | - | - |
| 06/30 | 3,040 | 3,055 | 2,990 | 3,010 | -0.99% | 205,300 | - | +9.3% | - | - |
| 06/29 | 2,929 | 3,040 | 2,893 | 3,040 | +4.72% | 313,500 | - | +10.87% | - | - |
| 06/26 | 2,819 | 2,909 | 2,804 | 2,903 | +2.25% | 311,600 | - | +6.34% | - | - |
| 06/25 | 2,666 | 2,860 | 2,655 | 2,839 | +7.38% | 419,800 | - | +4.3% | - | - |
| 06/24 | 2,645 | 2,667 | 2,612 | 2,644 | +1.3% | 226,100 | - | -2.62% | - | - |
| 06/23 | 2,653 | 2,653 | 2,601 | 2,610 | -1.14% | 241,700 | - | -3.9% | - | - |
| 06/22 | 2,740 | 2,766 | 2,640 | 2,640 | -3.79% | 320,400 | - | -2.91% | - | - |
| 06/19 | 2,722 | 2,744 | 2,708 | 2,744 | +0.96% | 183,200 | - | +0.88% | - | - |
| 06/18 | 2,749 | 2,755 | 2,703 | 2,718 | -1.41% | 188,700 | - | +0.07% | - | - |
| 06/17 | 2,735 | 2,783 | 2,731 | 2,757 | +1.51% | 125,500 | - | +1.81% | - | - |
| 06/16 | 2,703 | 2,717 | 2,687 | 2,716 | 0% | 157,300 | - | +0.56% | - | - |
| 06/15 | 2,728 | 2,743 | 2,701 | 2,716 | +0.18% | 117,200 | - | +0.74% | - | - |
| 06/12 | 2,701 | 2,728 | 2,696 | 2,711 | +0.48% | 162,600 | - | +0.63% | - | - |
| 06/11 | 2,715 | 2,720 | 2,682 | 2,698 | -0.44% | 107,000 | - | +0.26% | - | - |
| 06/10 | 2,706 | 2,720 | 2,681 | 2,710 | +0.59% | 132,100 | - | +0.82% | - | - |
| 06/09 | 2,734 | 2,759 | 2,687 | 2,694 | -1.43% | 144,100 | - | +0.3% | - | - |
| 06/08 | 2,598 | 2,733 | 2,598 | 2,733 | -0.55% | 236,500 | - | +1.79% | - | - |
| 06/05 | 2,721 | 2,772 | 2,709 | 2,748 | +1.03% | 188,900 | - | +2.35% | - | - |
| 06/04 | 2,666 | 2,757 | 2,653 | 2,720 | +0.41% | 215,100 | - | +1.38% | - | - |
| 06/03 | 2,796 | 2,799 | 2,666 | 2,709 | -3.08% | 298,900 | - | +1.04% | - | - |
| 06/02 | 2,830 | 2,838 | 2,790 | 2,795 | -0.07% | 239,200 | - | +4.29% | - | - |
| 06/01 | 2,761 | 2,853 | 2,748 | 2,797 | +0.79% | 227,400 | - | +4.44% | - | - |
| 05/29 | 2,730 | 2,800 | 2,730 | 2,775 | +2.74% | 276,000 | - | +3.66% | - | - |
| 05/28 | 2,719 | 2,728 | 2,656 | 2,701 | -0.48% | 224,700 | - | +0.9% | - | - |
| 05/27 | 2,704 | 2,729 | 2,674 | 2,714 | -0.37% | 172,000 | - | +1.27% | - | - |
| 05/26 | 2,720 | 2,734 | 2,649 | 2,724 | -0.11% | 245,600 | - | +1.57% | - | - |
| 05/25 | 2,710 | 2,745 | 2,637 | 2,727 | +0.63% | 343,000 | - | +1.64% | - | - |
| 05/22 | 2,658 | 2,710 | 2,646 | 2,710 | +1.88% | 230,000 | - | +1.01% | - | - |
| 05/21 | 2,701 | 2,701 | 2,660 | 2,660 | -0.34% | 182,200 | - | -0.86% | - | - |
| 05/20 | 2,711 | 2,734 | 2,660 | 2,669 | -1.18% | 233,800 | - | -0.63% | - | - |
| 05/19 | 2,689 | 2,710 | 2,667 | 2,701 | +2.12% | 264,100 | - | +0.37% | - | - |
| 05/18 | 2,667 | 2,724 | 2,634 | 2,645 | -0.08% | 287,400 | - | -1.89% | - | - |
| 05/15 | 2,521 | 2,661 | 2,521 | 2,647 | +5% | 537,800 | - | -2% | - | - |
| 05/14 | 2,550 | 2,550 | 2,485 | 2,521 | -2.1% | 401,200 | - | -6.8% | - | - |
| 05/13 | 2,604 | 2,630 | 2,566 | 2,575 | -1.27% | 334,800 | - | -5.09% | - | - |
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 | |
| 2008年 3月期 | 439 1,755 7/4 | 279 1,114 1/18 | 907,200 226,800 1/18 | - | - | +16.39% 12/12 | -19.32% 1/22 |
| 2009年 3月期 | 408 1,633 9/22 | 216 864 10/28 | 195,200 48,800 11/13 | - | - | +19.23% 12/17 | -27.02% 10/27 |
| 2010年 3月期 | 338 1,350 9/14 | 259 1,037 2/19 | 214,400 53,600 7/1 | - | - | +7.8% 3/26 | -7.44% 10/6 |
| 2011年 3月期 | 303 1,211 4/26 | 213 850 3/15 | 118,800 29,700 12/24 | 145億6227万 | 102億2125万 | +9.24% 12/27 | -18.4% 3/15 |
| 2012年 3月期 | 479 958 3/30 | 228 913 6/21 910 6/20 | 310,000 155,000 2/10 | 230億3990万 | 109億4275万 | +17.58% 3/30 | -6.35% 10/20 |
| 2013年 3月期 | 477 953 4/2 | 275 550 11/13 | 166,600 83,300 3/26 | 229億1965万 | 132億2750万 | +14.02% 3/6 | -13.55% 4/1 |
| 2014年 3月期 | 485 969 2/24 | 350 700 6/13 | 543,600 271,800 1/28 | 233億445万 | 168億3500万 | +18.42% 4/25 | -10.35% 6/7 |
| 2015年 3月期 | 1,186 2,371 8/11 | 403 806 4/16 | 30,383,200 15,191,600 8/6 | 570億2255万 | 193億8430万 | +44.41% 6/9 | -14.54% 9/10 |
| 2016年 3月期 | 746 1,491 4/8 | 426 852 2/12 | 794,200 397,100 10/29 | 358億5855万 | 204億9060万 | +9.22% 3/15 3/14 | -17.3% 2/12 |
| 2017年 3月期 | 939 1,878 3/21 | 391 782 6/16 | 67,523,400 33,761,700 7/25 | 451億6590万 | 188億710万 | +60.75% 7/22 | -12.52% 8/24 |
| 2018年 3月期 | 1,117 2,234 6/1 | 743 1,485 3/26 | 2,189,400 1,094,700 5/25 | 537億2770万 | 357億1425万 | +14.32% 5/29 | -18.29% 2/14 |
| 2019年 3月期 | 1,000 2,000 9/28 | 631 1,262 12/25 | 3,349,400 1,674,700 8/10 | 481億 | 303億5110万 | +23.26% 8/10 | -17.14% 12/25 |
| 2020年 3月期 | 738 1,475 12/5 | 468 935 3/13 | 652,000 326,000 5/14 | 354億7375万 | 224億8675万 | +7.79% 3/27 | -20.43% 3/13 |
| 2021年 3月期 | 846 1,692 2/9 | 502 1,004 5/15 | 1,492,400 746,200 9/24 | 406億9260万 | 241億4620万 | +13.5% 9/28 | -5.76% 2/26 |
| 2022年 3月期 | 804 1,607 3/23 1,608 3/18 他2件 | 703 1,406 8/20 | 616,200 308,100 3/29 | 386億4835万 | 338億1430万 | +6.78% 11/4 | -5.19% 11/30 |
| 2023年 3月期 | 1,045 2,090 10/19 | 733 1,466 4/25 | 1,828,400 914,200 2/9 | 502億6450万 | 352億5730万 | +16.87% 10/7 | -9.36% 11/16 |
| 2024年 3月期 | 1,685 3,370 2/13 | 895 1,790 4/6 | 1,887,000 943,500 10/18 | 810億4850万 | 430億4950万 | +16.6% 2/9 | -10.33% 10/4 |
| 2025年 3月期 | 2,805 5,610 3/26 | 1,311 2,621 8/5 | 1,492,000 746,000 5/14 | 1349億2050万 | 630億3505万 | +20.17% 8/14 | -18.9% 8/5 |
| 2026年 3月期 | 3,630 7,260 9/26 | 2,113 4,225 4/7 | 1,315,800 657,900 9/25 | 1746億300万 | 1016億1125万 | +15.13% 8/8 | -9.61% 3/30 |
| 最新 | 5,080 2026/10/6 | 380,700 | 2443億4800万 | +22.26% 4,155 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/29
- 347%（4.47倍）
- 2000/12/29 vs 1999/12/30
- -41%（0.59倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 133%（2.33倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 31%（1.31倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 62%（1.62倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 72%（1.72倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 37%（1.37倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- 74%（1.74倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/10/06 vs 2025/12/30
- 72%（1.72倍）
- 過去安値
182円（2002/10/10） - 2691%（27.91倍）
5,080円（10/6）
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。
