橋本総業 HD（7570）の株価チャート
株価
5/12
- 前日 (5/11)
- 1,355
- 始値
- 1,415
- 高値
- 1,415
- 安値
- 1,377
- 終値 +3.91%
- 1,408
- 出来高 -89.89%
- 28,800
乖離率
- 株価（5日）
移動平均値 - +6.67%
1,320 - 株価（25日）
移動平均値 - +8.06%
1,303 - 出来高（5日）
移動平均値 - -60.23%
72,420
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 1,415 | 1,415 | 1,377 | 1,408 | +3.91% | 28,800 | 299億8061万 | +8.06% | 7.41 | 0.75 |
| 05/11 | 1,285 | 1,452 | 1,278 | 1,355 | +5.86% | 284,800 | 288億5208万 | +4.15% | 7.13 | 0.72 |
| 05/08 | 1,290 | 1,290 | 1,264 | 1,280 | -1.23% | 14,400 | 272億5510万 | -1.69% | 6.73 | 0.68 |
| 05/07 | 1,276 | 1,307 | 1,270 | 1,296 | +2.94% | 17,800 | 275億9579万 | -0.77% | 6.82 | 0.69 |
| 05/01 | 1,260 | 1,265 | 1,246 | 1,259 | +0.48% | 16,300 | 268億795万 | -4.04% | 6.62 | 0.67 |
| 04/30 | 1,260 | 1,260 | 1,241 | 1,253 | -0.48% | 18,000 | 266億8019万 | -4.86% | 6.59 | 0.67 |
| 04/28 | 1,251 | 1,260 | 1,251 | 1,259 | +0.96% | 12,700 | 268億795万 | -4.77% | 6.62 | 0.67 |
| 04/27 | 1,241 | 1,253 | 1,240 | 1,247 | -0.8% | 16,700 | 265億5243万 | -6.03% | 6.56 | 0.67 |
| 04/24 | 1,268 | 1,276 | 1,257 | 1,257 | -0.71% | 14,500 | 267億6536万 | -5.56% | 6.61 | 0.67 |
| 04/23 | 1,269 | 1,275 | 1,260 | 1,266 | -0.78% | 11,700 | 269億5700万 | -5.17% | 6.66 | 0.68 |
| 04/22 | 1,296 | 1,296 | 1,276 | 1,276 | -1.54% | 16,600 | 271億6993万 | -4.92% | 6.71 | 0.68 |
| 04/21 | 1,300 | 1,315 | 1,295 | 1,296 | -0.31% | 11,700 | 275億9579万 | -3.79% | 6.82 | 0.69 |
| 04/20 | 1,302 | 1,307 | 1,300 | 1,300 | -0.15% | 8,100 | 276億8096万 | -3.7% | 6.84 | 0.69 |
| 04/17 | 1,304 | 1,309 | 1,291 | 1,302 | -0.38% | 6,500 | 277億2355万 | -3.84% | 6.85 | 0.7 |
| 04/16 | 1,312 | 1,330 | 1,300 | 1,307 | -0.15% | 14,700 | 278億3001万 | -3.76% | 6.87 | 0.7 |
| 04/15 | 1,320 | 1,320 | 1,300 | 1,309 | +1.08% | 10,700 | 278億7260万 | -4.03% | 6.88 | 0.7 |
| 04/14 | 1,322 | 1,322 | 1,287 | 1,295 | -1.37% | 14,400 | 275億7450万 | -5.41% | 6.81 | 0.69 |
| 04/13 | 1,305 | 1,331 | 1,292 | 1,313 | +0.61% | 22,100 | 279億5777万 | -4.37% | 6.91 | 0.7 |
| 04/10 | 1,329 | 1,336 | 1,302 | 1,305 | -1.58% | 10,200 | 277億8743万 | -5.3% | 6.86 | 0.7 |
| 04/09 | 1,346 | 1,346 | 1,318 | 1,326 | -0.97% | 11,000 | 282億3458万 | -4.19% | 6.97 | 0.71 |
| 04/08 | 1,331 | 1,348 | 1,331 | 1,339 | +1.21% | 13,300 | 285億1139万 | -3.53% | 7.04 | 0.71 |
| 04/07 | 1,310 | 1,326 | 1,309 | 1,323 | +0.84% | 11,800 | 281億7070万 | -5.03% | 6.96 | 0.71 |
| 04/06 | 1,337 | 1,337 | 1,312 | 1,312 | -2.81% | 21,000 | 279億3648万 | -6.35% | 6.9 | 0.7 |
| 04/03 | 1,348 | 1,350 | 1,332 | 1,350 | +1.5% | 14,300 | 287億4562万 | -3.98% | 7.1 | 0.72 |
| 04/02 | 1,386 | 1,387 | 1,330 | 1,330 | -3.27% | 21,000 | 283億1975万 | -5.61% | 6.99 | 0.71 |
| 04/01 | 1,392 | 1,401 | 1,375 | 1,375 | -0.87% | 20,800 | 292億7794万 | -2.69% | 7.23 | 0.73 |
| 03/31 | 1,376 | 1,399 | 1,372 | 1,387 | +0.87% | 16,900 | 295億3346万 | -1.91% | 9.58 | 0.74 |
| 03/30 | 1,382 | 1,425 | 1,372 | 1,375 | -4.65% | 62,500 | 292億7794万 | -2.76% | 9.49 | 0.73 |
| 03/27 | 1,378 | 1,474 | 1,368 | 1,442 | +4.64% | 118,000 | 307億458万 | +1.91% | 9.96 | 0.77 |
| 03/26 | 1,395 | 1,395 | 1,358 | 1,378 | -0.51% | 16,400 | 293億4182万 | -2.48% | 9.52 | 0.74 |
| 03/25 | 1,399 | 1,399 | 1,382 | 1,385 | +0.8% | 13,800 | 294億9087万 | -1.98% | 9.56 | 0.74 |
| 03/24 | 1,380 | 1,384 | 1,353 | 1,374 | +2.46% | 16,300 | 292億5665万 | -2.76% | 9.49 | 0.73 |
| 03/23 | 1,380 | 1,381 | 1,341 | 1,341 | -2.83% | 24,400 | 285億5398万 | -5.16% | 9.26 | 0.72 |
| 03/19 | 1,420 | 1,420 | 1,380 | 1,380 | -3.5% | 19,100 | 293億8441万 | -2.61% | 9.53 | 0.74 |
| 03/18 | 1,412 | 1,430 | 1,411 | 1,430 | +2.88% | 14,700 | 304億4906万 | +0.85% | 9.87 | 0.76 |
| 03/17 | 1,399 | 1,410 | 1,390 | 1,390 | +0.36% | 16,100 | 295億9734万 | -1.91% | 9.6 | 0.74 |
| 03/16 | 1,410 | 1,410 | 1,381 | 1,385 | -0.93% | 19,100 | 294億9087万 | -2.26% | 9.56 | 0.74 |
| 03/13 | 1,393 | 1,405 | 1,390 | 1,398 | -0.43% | 19,300 | 297億6768万 | -1.27% | 9.65 | 0.75 |
| 03/12 | 1,441 | 1,441 | 1,400 | 1,404 | -2.97% | 27,500 | 298億9544万 | -0.71% | 9.7 | 0.75 |
| 03/11 | 1,482 | 1,489 | 1,442 | 1,447 | +0.56% | 24,700 | 308億1104万 | +2.55% | 9.99 | 0.77 |
| 03/10 | 1,428 | 1,449 | 1,425 | 1,439 | +2.93% | 42,000 | 306億4070万 | +2.42% | 9.94 | 0.77 |
| 03/09 | 1,402 | 1,414 | 1,385 | 1,398 | -3.05% | 65,100 | 297億6768万 | -0.07% | 9.65 | 0.75 |
| 03/06 | 1,448 | 1,455 | 1,435 | 1,442 | -1.1% | 37,900 | 307億458万 | +3.37% | 9.96 | 0.77 |
| 03/05 | 1,488 | 1,488 | 1,450 | 1,458 | +2.89% | 59,500 | 310億4526万 | +4.89% | 10.07 | 0.78 |
| 03/04 | 1,447 | 1,452 | 1,405 | 1,417 | -3.87% | 58,200 | 301億7225万 | +2.38% | 9.78 | 0.76 |
| 03/03 | 1,503 | 1,518 | 1,472 | 1,474 | -2.64% | 47,000 | 313億8595万 | +6.81% | 10.18 | 0.79 |
| 03/02 | 1,473 | 1,549 | 1,464 | 1,514 | +4.92% | 108,000 | 322億3768万 | +10.11% | 10.45 | 0.81 |
| 02/27 | 1,440 | 1,445 | 1,426 | 1,443 | +1.55% | 44,800 | 307億2587万 | +5.48% | 9.96 | 0.77 |
| 02/26 | 1,419 | 1,445 | 1,419 | 1,421 | +0.21% | 66,500 | 302億5742万 | +4.26% | 9.81 | 0.76 |
| 02/25 | 1,407 | 1,424 | 1,404 | 1,418 | +1% | 20,100 | 301億9354万 | +4.34% | 9.79 | 0.76 |
| 02/24 | 1,395 | 1,421 | 1,395 | 1,404 | +0.65% | 17,900 | 298億9544万 | +3.46% | 9.7 | 0.75 |
| 02/20 | 1,390 | 1,403 | 1,387 | 1,395 | -0.57% | 12,600 | 297億380万 | +2.88% | 9.63 | 0.74 |
| 02/19 | 1,392 | 1,403 | 1,389 | 1,403 | +1.15% | 10,600 | 298億7415万 | +3.54% | 9.69 | 0.75 |
| 02/18 | 1,398 | 1,403 | 1,385 | 1,387 | +0.22% | 16,000 | 295億3346万 | +2.51% | 9.58 | 0.74 |
| 02/17 | 1,387 | 1,401 | 1,372 | 1,384 | +0.51% | 13,600 | 294億6958万 | +2.52% | 9.56 | 0.74 |
| 02/16 | 1,401 | 1,401 | 1,372 | 1,377 | -1.64% | 23,500 | 293億2053万 | +2.23% | 9.51 | 0.74 |
| 02/13 | 1,430 | 1,433 | 1,400 | 1,400 | -1.55% | 14,100 | 298億1027万 | +4.17% | 9.67 | 0.75 |
| 02/12 | 1,407 | 1,434 | 1,407 | 1,422 | +1.35% | 16,300 | 302億7871万 | +6.12% | 9.82 | 0.76 |
| 02/10 | 1,396 | 1,415 | 1,396 | 1,403 | +0.65% | 15,800 | 298億7415万 | +5.01% | 9.69 | 0.75 |
| 02/09 | 1,419 | 1,419 | 1,390 | 1,394 | 0% | 20,400 | 296億8251万 | +4.65% | 9.63 | 0.74 |
| 02/06 | 1,381 | 1,400 | 1,375 | 1,394 | +1.53% | 14,700 | 296億8251万 | +4.97% | 9.63 | 0.74 |
| 02/05 | 1,352 | 1,383 | 1,352 | 1,373 | +2.31% | 13,400 | 292億3536万 | +3.62% | 9.48 | 0.73 |
| 02/04 | 1,318 | 1,352 | 1,318 | 1,342 | +1.98% | 44,300 | 285億7527万 | +1.51% | 9.27 | 0.72 |
| 02/03 | 1,303 | 1,316 | 1,303 | 1,316 | +1.23% | 13,300 | 280億2165万 | -0.15% | 9.09 | 0.7 |
| 02/02 | 1,297 | 1,314 | 1,296 | 1,300 | -0.31% | 18,700 | 276億8096万 | -1.22% | 8.98 | 0.69 |
| 01/30 | 1,300 | 1,305 | 1,295 | 1,304 | +1.01% | 19,300 | 277億6613万 | -0.76% | 9 | 0.7 |
| 01/29 | 1,310 | 1,310 | 1,288 | 1,291 | -1.3% | 20,300 | 274億8933万 | -1.6% | 8.91 | 0.69 |
| 01/28 | 1,310 | 1,315 | 1,302 | 1,308 | -0.3% | 13,900 | 278億5131万 | -0.23% | 9.03 | 0.7 |
| 01/27 | 1,321 | 1,325 | 1,312 | 1,312 | -0.68% | 12,000 | 279億3648万 | +0.23% | 9.06 | 0.7 |
| 01/26 | 1,340 | 1,340 | 1,321 | 1,321 | -1.49% | 22,000 | 281億2812万 | +1.07% | 9.12 | 0.71 |
| 01/23 | 1,337 | 1,352 | 1,335 | 1,341 | -0.3% | 8,100 | 285億5398万 | +2.84% | 9.26 | 0.72 |
| 01/22 | 1,323 | 1,345 | 1,315 | 1,345 | +2.28% | 10,900 | 286億3915万 | +3.3% | 9.29 | 0.72 |
| 01/21 | 1,325 | 1,331 | 1,313 | 1,315 | -1.13% | 16,200 | 280億36万 | +1.08% | 9.08 | 0.7 |
| 01/20 | 1,351 | 1,351 | 1,328 | 1,330 | -1.92% | 16,900 | 283億1975万 | +2.47% | 9.18 | 0.71 |
| 01/19 | 1,388 | 1,388 | 1,354 | 1,356 | -2.16% | 11,200 | 288億7337万 | +4.55% | 9.36 | 0.72 |
| 01/16 | 1,370 | 1,387 | 1,370 | 1,386 | +1.17% | 9,900 | 295億1217万 | +7.11% | 9.57 | 0.74 |
| 01/15 | 1,340 | 1,370 | 1,340 | 1,370 | +2.09% | 13,100 | 291億7148万 | +6.2% | 9.46 | 0.73 |
| 01/14 | 1,328 | 1,367 | 1,300 | 1,342 | +1.51% | 33,900 | 285億7527万 | +4.35% | 9.27 | 0.72 |
| 01/13 | 1,319 | 1,333 | 1,313 | 1,322 | +0.92% | 15,800 | 281億4941万 | +2.96% | 9.13 | 0.71 |
| 01/09 | 1,309 | 1,320 | 1,309 | 1,310 | +0.61% | 6,700 | 278億9389万 | +2.26% | 9.05 | 0.7 |
| 01/08 | 1,308 | 1,314 | 1,301 | 1,302 | +0.15% | 6,700 | 277億2355万 | +1.88% | 8.99 | 0.7 |
| 01/07 | 1,313 | 1,313 | 1,300 | 1,300 | -1.07% | 6,000 | 276億8096万 | +1.88% | 8.98 | 0.69 |
| 01/06 | 1,308 | 1,320 | 1,303 | 1,314 | +0.92% | 5,800 | 279億7907万 | +3.14% | 9.07 | 0.7 |
| 01/05 | 1,326 | 1,330 | 1,300 | 1,302 | -0.46% | 28,300 | 277億2355万 | +2.36% | 8.99 | 0.7 |
| 2025 | ||||||||||
| 12/30 | 1,307 | 1,320 | 1,300 | 1,308 | +0.38% | 15,600 | 278億5131万 | +3.07% | 9.03 | 0.72 |
| 12/29 | 1,298 | 1,316 | 1,290 | 1,303 | +0.39% | 17,100 | 277億4484万 | +2.92% | 9 | 0.71 |
| 12/26 | 1,274 | 1,298 | 1,272 | 1,298 | +2.61% | 7,900 | 276億3838万 | +2.77% | 8.96 | 0.71 |
| 12/25 | 1,250 | 1,271 | 1,246 | 1,265 | +1.61% | 14,500 | 269億3571万 | +0.48% | 8.74 | 0.69 |
| 12/24 | 1,254 | 1,260 | 1,245 | 1,245 | -0.88% | 9,500 | 265億984万 | -0.95% | 8.6 | 0.68 |
| 12/23 | 1,259 | 1,261 | 1,255 | 1,256 | +0.08% | 5,000 | 267億4407万 | 0% | 8.67 | 0.69 |
| 12/22 | 1,268 | 1,268 | 1,253 | 1,255 | -1.03% | 6,500 | 267億2278万 | +0.08% | 8.67 | 0.69 |
| 12/19 | 1,255 | 1,268 | 1,255 | 1,268 | +0.16% | 6,600 | 269億9958万 | +1.2% | 8.76 | 0.69 |
| 12/18 | 1,253 | 1,266 | 1,252 | 1,266 | +0.88% | 5,800 | 269億5700万 | +1.2% | 8.74 | 0.69 |
| 12/17 | 1,256 | 1,258 | 1,252 | 1,255 | -0.16% | 3,400 | 267億2278万 | +0.48% | 8.67 | 0.69 |
| 12/16 | 1,291 | 1,291 | 1,257 | 1,257 | -2.63% | 10,800 | 267億6536万 | +0.8% | 8.68 | 0.69 |
| 12/15 | 1,300 | 1,300 | 1,290 | 1,291 | -0.69% | 30,200 | 274億8933万 | +3.78% | 8.91 | 0.71 |
| 12/12 | 1,268 | 1,300 | 1,268 | 1,300 | +3.17% | 14,000 | 276億8096万 | +4.84% | 8.98 | 0.71 |
| 12/11 | 1,295 | 1,296 | 1,260 | 1,260 | -2.33% | 13,000 | 268億2924万 | +1.94% | 8.7 | 0.69 |
| 12/10 | 1,300 | 1,300 | 1,280 | 1,290 | +0.62% | 49,300 | 274億6803万 | +4.62% | 8.91 | 0.71 |
| 12/09 | 1,292 | 1,292 | 1,273 | 1,282 | -0.31% | 14,900 | 272億9769万 | +4.31% | 8.85 | 0.7 |
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 | 545 1,200 7/20 | 432 950 3/31 950 3/28 他5件 | 27,500 12,500 12/10 | - | - | +13.53% 6/19 | -8.63% 3/26 |
| 2009年 3月期 | 486 1,070 4/18 | 299 658 10/7 | 36,080 16,400 12/19 | - | - | +11.12% 11/21 | -20.54% 10/8 |
| 2010年 3月期 | 500 1,100 7/17 1,100 7/16 | 394 866 1/7 | 29,920 13,600 6/10 | - | - | +10.46% 7/16 | -8.24% 12/21 |
| 2011年 3月期 | 518 1,140 3/18 | 389 855 9/30 | 29,260 13,300 12/10 | 100億3061万 | 75億2295万 | +13.61% 3/17 | -9.22% 8/9 |
| 2012年 3月期 | 482 1,060 9/21 | 409 900 10/24 | 34,320 15,600 6/20 | 93億2670万 | 79億1890万 | +8.54% 12/19 | -7.72% 10/24 |
| 2013年 3月期 | 484 1,065 6/20 | 412 907 7/25 | 61,160 27,800 6/21 | 93億7070万 | 79億8049万 | +5.14% 12/10 | -8.61% 6/21 |
| 2014年 3月期 | 627 1,380 1/31 | 416 915 5/28 | 44,220 20,100 12/10 | 133億5655万 | 80億5088万 | +16.81% 1/31 | -12.65% 3/27 |
| 2015年 3月期 | 1,216 2,676 10/29 | 437 962 5/21 962 5/12 | 375,540 170,700 10/30 | 259億9万 | 93億1087万 | +36% 10/16 | -16.79% 11/27 |
| 2016年 3月期 | 765 1,684 3/18 | 543 1,195 9/11 1,195 9/10 | 43,120 19,600 12/10 | 162億9886万 | 115億6599万 | +10.1% 10/7 | -14.4% 1/21 |
| 2017年 3月期 | 735 1,617 11/1 | 636 1,400 6/28 1,400 6/27 | 47,960 21,800 3/28 | 156億5039万 | 135億5012万 | +7.44% 9/23 | -7.64% 8/19 |
| 2018年 3月期 | 905 1,990 1/29 | 649 1,428 4/14 | 179,520 81,600 9/5 | 192億6053万 | 138億2112万 | +9% 6/20 | -7.2% 8/29 |
| 2019年 3月期 | 871 1,917 5/9 | 559 1,229 12/25 | 46,420 21,100 10/30 | 185億5399万 | 118億9507万 | +11.13% 12/14 | -14.05% 10/26 |
| 2020年 3月期 | 1,058 2,115 12/10 | 658 1,315 5/9 | 73,800 36,900 12/10 | 225億1740万 | 140億18万 | +27.59% 3/27 | -18.64% 2/28 |
| 2021年 3月期 | 1,427 2,854 3/19 | 819 1,637 4/6 | 49,400 24,700 8/12 | 303億8518万 | 174億2836万 | +16.31% 9/15 | -7.71% 7/22 |
| 2022年 3月期 | 1,518 3,035 7/2 3,035 6/28 他2件 | 937 1,873 3/14 | 600,600 300,300 8/27 | 323億1220万 | 199億4094万 | +12.02% 6/15 | -20.08% 8/26 |
| 2023年 3月期 | 1,171 3/9 | 926 1,851 4/6 | 193,500 3/3 | 249億3416万 | 197億671万 | +6.46% 7/29 | -6.45% 4/6 |
| 2024年 3月期 | 1,494 3/8 | 1,052 4/6 | 79,300 3/4 | 318億1181万 | 224億29万 | +11.66% 3/8 | -7.54% 4/19 |
| 2025年 3月期 | 1,430 6/11 | 1,050 8/5 | 141,900 6/11 | 304億4906万 | 223億5770万 | +9.29% 12/10 | -18.56% 8/5 |
| 2026年 3月期 | 1,549 3/2 | 1,019 4/7 | 118,000 3/27 | 329億8293万 | 216億9761万 | +12.39% 5/12 | -7.13% 10/14 |
| 最新 | 1,408 2026/5/12 | 28,800 | 299億8061万 | +8.06% 1,303 | |||
年間値上がり率
- 1998/12/24 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/21 vs 1998/12/24
- 10%（1.1倍）
- 2000/12/29 vs 1999/12/21
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- 37%（1.37倍）
- 2002/12/27 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/25 vs 2002/12/27
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/25
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/26 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/24 vs 2008/12/26
- 6%（1.06倍）
- 2010/12/29 vs 2009/12/24
- 2%（1.02倍）
- 2011/12/29 vs 2010/12/29
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/29
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 68%（1.68倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 54%（1.54倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/05/12 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
127円（1997/11/10） - 1011%（11.11倍）
1,408円（5/12）
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。
