橋本総業 HD（7570）の株価チャート
株価
8/24
- 前日 (8/21)
- 1,409
- 始値
- 1,408
- 高値
- 1,430
- 安値
- 1,408
- 終値 +1.21%
- 1,426
- 出来高 -68.07%
- 5,300
乖離率
- 株価（5日）
移動平均値 - +0.78%
1,415 - 株価（25日）
移動平均値 - +1.28%
1,408 - 出来高（5日）
移動平均値 - -43.25%
9,340
2026/03/30～2026/08/24
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 | ||||||||||
| 08/24 | 1,408 | 1,430 | 1,408 | 1,426 | +1.21% | 5,300 | 303億6389万 | +1.28% | 7.5 | 0.73 |
| 08/21 | 1,398 | 1,427 | 1,381 | 1,409 | -0.77% | 16,600 | 300億191万 | +0.14% | 7.41 | 0.72 |
| 08/20 | 1,391 | 1,420 | 1,388 | 1,420 | +1.65% | 7,500 | 302億3613万 | +0.92% | 7.47 | 0.73 |
| 08/19 | 1,402 | 1,416 | 1,390 | 1,397 | -1.69% | 10,300 | 297億4639万 | -0.71% | 7.35 | 0.72 |
| 08/18 | 1,420 | 1,440 | 1,415 | 1,421 | -0.91% | 7,000 | 302億5742万 | +0.92% | 7.47 | 0.73 |
| 08/17 | 1,440 | 1,440 | 1,419 | 1,434 | +0.35% | 9,200 | 305億3423万 | +1.85% | 7.54 | 0.74 |
| 08/14 | 1,400 | 1,430 | 1,391 | 1,429 | +2.07% | 9,800 | 304億2777万 | +1.56% | 7.52 | 0.73 |
| 08/13 | 1,400 | 1,408 | 1,389 | 1,400 | +0.29% | 6,900 | 298億1027万 | -0.43% | 7.36 | 0.72 |
| 08/12 | 1,380 | 1,409 | 1,379 | 1,396 | +1.31% | 7,100 | 297億2510万 | -0.78% | 7.34 | 0.72 |
| 08/10 | 1,374 | 1,393 | 1,374 | 1,378 | +0.51% | 5,900 | 293億4182万 | -2.13% | 7.25 | 0.71 |
| 08/07 | 1,367 | 1,388 | 1,367 | 1,371 | +0.29% | 7,100 | 291億9277万 | -2.83% | 7.21 | 0.7 |
| 08/06 | 1,370 | 1,379 | 1,363 | 1,367 | -0.29% | 6,200 | 291億760万 | -3.26% | 7.19 | 0.7 |
| 08/05 | 1,377 | 1,394 | 1,363 | 1,371 | 0% | 10,600 | 291億9277万 | -2.97% | 7.21 | 0.7 |
| 08/04 | 1,371 | 1,390 | 1,371 | 1,371 | +0.07% | 8,500 | 291億9277万 | -3.04% | 7.21 | 0.7 |
| 08/03 | 1,401 | 1,402 | 1,370 | 1,370 | -3.11% | 20,100 | 291億7148万 | -3.18% | 7.21 | 0.7 |
| 07/31 | 1,460 | 1,474 | 1,414 | 1,414 | -1.12% | 19,700 | 301億837万 | -0.14% | 7.44 | 0.73 |
| 07/30 | 1,428 | 1,469 | 1,400 | 1,430 | -0.83% | 30,900 | 304億4906万 | +1.13% | 7.52 | 0.73 |
| 07/29 | 1,439 | 1,444 | 1,421 | 1,442 | +0.7% | 11,400 | 307億458万 | +2.12% | 7.58 | 0.74 |
| 07/28 | 1,432 | 1,434 | 1,421 | 1,432 | -0.76% | 5,700 | 304億9165万 | +1.56% | 7.53 | 0.73 |
| 07/27 | 1,444 | 1,448 | 1,428 | 1,443 | +1.48% | 9,400 | 307億2587万 | +2.41% | 7.59 | 0.74 |
| 07/24 | 1,430 | 1,430 | 1,412 | 1,422 | -0.63% | 3,600 | 302億7871万 | +1.07% | 7.48 | 0.73 |
| 07/23 | 1,423 | 1,446 | 1,423 | 1,431 | +0.56% | 6,200 | 304億7035万 | +1.78% | 7.53 | 0.73 |
| 07/22 | 1,411 | 1,440 | 1,411 | 1,423 | +0.57% | 6,100 | 303億1万 | +1.35% | 7.48 | 0.73 |
| 07/21 | 1,400 | 1,430 | 1,400 | 1,415 | +2.39% | 7,000 | 301億2966万 | +0.93% | 7.44 | 0.73 |
| 07/17 | 1,408 | 1,414 | 1,382 | 1,382 | -1.85% | 10,400 | 294億2699万 | -1.36% | 7.27 | 0.71 |
| 07/16 | 1,414 | 1,423 | 1,402 | 1,408 | -0.42% | 4,100 | 299億8061万 | +0.5% | 7.41 | 0.72 |
| 07/15 | 1,423 | 1,430 | 1,413 | 1,414 | -0.63% | 6,300 | 301億837万 | +1.07% | 7.44 | 0.73 |
| 07/14 | 1,426 | 1,426 | 1,408 | 1,423 | +0.85% | 2,100 | 303億1万 | +1.93% | 7.48 | 0.73 |
| 07/13 | 1,416 | 1,420 | 1,411 | 1,411 | -0.14% | 4,700 | 300億4449万 | +1.29% | 7.42 | 0.72 |
| 07/10 | 1,428 | 1,440 | 1,412 | 1,413 | 0% | 9,800 | 300億8708万 | +1.65% | 7.43 | 0.72 |
| 07/09 | 1,414 | 1,431 | 1,375 | 1,413 | +0.14% | 27,400 | 300億8708万 | +1.87% | 7.43 | 0.72 |
| 07/08 | 1,423 | 1,425 | 1,411 | 1,411 | -1.19% | 6,600 | 300億4449万 | +2.02% | 7.42 | 0.72 |
| 07/07 | 1,435 | 1,445 | 1,427 | 1,428 | 0% | 5,000 | 304億647万 | +3.55% | 7.51 | 0.73 |
| 07/06 | 1,438 | 1,440 | 1,428 | 1,428 | -0.63% | 24,600 | 304億647万 | +3.85% | 7.51 | 0.73 |
| 07/03 | 1,419 | 1,448 | 1,417 | 1,437 | +1.41% | 19,000 | 305億9811万 | +4.89% | 7.56 | 0.74 |
| 07/02 | 1,409 | 1,432 | 1,393 | 1,417 | +2.53% | 10,400 | 301億7225万 | +3.66% | 7.45 | 0.73 |
| 07/01 | 1,399 | 1,422 | 1,382 | 1,382 | 0% | 9,400 | 294億2699万 | +1.32% | 7.27 | 0.71 |
| 06/30 | 1,433 | 1,433 | 1,382 | 1,382 | -1.64% | 37,800 | 294億2699万 | +1.39% | 7.27 | 0.71 |
| 06/29 | 1,390 | 1,415 | 1,389 | 1,405 | +1.15% | 15,100 | 299億1673万 | +3.16% | 7.39 | 0.72 |
| 06/26 | 1,375 | 1,396 | 1,363 | 1,389 | +0.87% | 6,800 | 295億7604万 | +2.21% | 7.31 | 0.71 |
| 06/25 | 1,371 | 1,392 | 1,370 | 1,377 | +0.88% | 8,900 | 293億2053万 | +1.47% | 7.24 | 0.71 |
| 06/24 | 1,392 | 1,402 | 1,351 | 1,365 | -2.71% | 16,100 | 290億6501万 | +0.66% | 7.18 | 0.7 |
| 06/23 | 1,396 | 1,410 | 1,391 | 1,403 | +0.5% | 8,100 | 298億7415万 | +3.47% | 7.38 | 0.72 |
| 06/22 | 1,402 | 1,425 | 1,390 | 1,396 | +0.5% | 10,100 | 297億2510万 | +2.95% | 7.34 | 0.72 |
| 06/19 | 1,413 | 1,419 | 1,388 | 1,389 | -1.14% | 15,000 | 295億7604万 | +2.43% | 7.31 | 0.71 |
| 06/18 | 1,397 | 1,405 | 1,385 | 1,405 | +1.59% | 10,000 | 299億1673万 | +3.61% | 7.39 | 0.72 |
| 06/17 | 1,383 | 1,414 | 1,383 | 1,383 | 0% | 8,900 | 294億4829万 | +2.07% | 7.27 | 0.71 |
| 06/16 | 1,385 | 1,394 | 1,370 | 1,383 | -0.29% | 17,100 | 294億4829万 | +1.99% | 7.27 | 0.71 |
| 06/15 | 1,437 | 1,439 | 1,377 | 1,387 | +0.07% | 50,500 | 295億3346万 | +2.21% | 7.3 | 0.71 |
| 06/12 | 1,369 | 1,391 | 1,369 | 1,386 | +2.82% | 20,500 | 295億1217万 | +2.21% | 7.29 | 0.71 |
| 06/11 | 1,346 | 1,361 | 1,335 | 1,348 | +1.13% | 11,700 | 287億303万 | -0.3% | 7.09 | 0.69 |
| 06/10 | 1,334 | 1,352 | 1,325 | 1,333 | -1.55% | 24,700 | 283億8363万 | -1.19% | 7.01 | 0.68 |
| 06/09 | 1,341 | 1,365 | 1,333 | 1,354 | +2.19% | 14,300 | 288億3079万 | +0.52% | 7.12 | 0.69 |
| 06/08 | 1,332 | 1,362 | 1,320 | 1,325 | -1.78% | 20,300 | 282億1329万 | -1.27% | 6.97 | 0.68 |
| 06/05 | 1,319 | 1,365 | 1,318 | 1,349 | +2.27% | 19,400 | 287億2432万 | +0.67% | 7.1 | 0.69 |
| 06/04 | 1,308 | 1,325 | 1,307 | 1,319 | +0.3% | 9,300 | 280億8553万 | -1.27% | 6.94 | 0.68 |
| 06/03 | 1,312 | 1,329 | 1,304 | 1,315 | +0.38% | 13,400 | 280億36万 | -1.35% | 6.92 | 0.67 |
| 06/02 | 1,309 | 1,334 | 1,285 | 1,310 | -0.08% | 12,200 | 278億9389万 | -1.58% | 6.89 | 0.67 |
| 06/01 | 1,356 | 1,356 | 1,309 | 1,311 | -3.67% | 20,800 | 279億1519万 | -1.43% | 6.9 | 0.67 |
| 05/29 | 1,374 | 1,380 | 1,360 | 1,361 | +0.74% | 15,500 | 289億7984万 | +2.41% | 7.16 | 0.7 |
| 05/28 | 1,348 | 1,360 | 1,327 | 1,351 | +0.22% | 18,400 | 287億6691万 | +1.81% | 7.11 | 0.69 |
| 05/27 | 1,337 | 1,366 | 1,337 | 1,348 | -0.3% | 9,600 | 287億303万 | +1.74% | 7.09 | 0.69 |
| 05/26 | 1,336 | 1,362 | 1,320 | 1,352 | +0.45% | 18,700 | 287億8820万 | +2.19% | 7.11 | 0.69 |
| 05/25 | 1,348 | 1,356 | 1,328 | 1,346 | +0.82% | 12,600 | 286億6044万 | +1.82% | 7.08 | 0.69 |
| 05/22 | 1,358 | 1,358 | 1,334 | 1,335 | -1.55% | 5,000 | 284億2622万 | +1.14% | 7.02 | 0.68 |
| 05/21 | 1,362 | 1,370 | 1,352 | 1,356 | -0.37% | 7,400 | 288億7337万 | +2.81% | 7.13 | 0.7 |
| 05/20 | 1,381 | 1,381 | 1,330 | 1,361 | -2.51% | 12,600 | 289億7984万 | +3.34% | 7.16 | 0.7 |
| 05/19 | 1,399 | 1,420 | 1,376 | 1,396 | +0.22% | 13,500 | 297億2510万 | +6.16% | 7.34 | 0.72 |
| 05/18 | 1,377 | 1,399 | 1,365 | 1,393 | +0.14% | 11,800 | 296億6122万 | +6.09% | 7.33 | 0.71 |
| 05/15 | 1,396 | 1,402 | 1,374 | 1,391 | +1.46% | 10,200 | 296億1863万 | +6.18% | 7.32 | 0.71 |
| 05/14 | 1,411 | 1,411 | 1,366 | 1,371 | -3.52% | 13,600 | 291億9277万 | +4.9% | 7.21 | 0.7 |
| 05/13 | 1,392 | 1,422 | 1,392 | 1,421 | +0.92% | 14,600 | 302億5742万 | +8.81% | 7.47 | 0.73 |
| 05/12 | 1,415 | 1,415 | 1,377 | 1,408 | +3.91% | 28,800 | 299億8061万 | +8.06% | 7.41 | 0.72 |
| 05/11 | 1,285 | 1,452 | 1,278 | 1,355 | +5.86% | 284,800 | 288億5208万 | +4.15% | 7.13 | 0.7 |
| 05/08 | 1,290 | 1,290 | 1,264 | 1,280 | -1.23% | 14,400 | 272億5510万 | -1.69% | 6.73 | 0.66 |
| 05/07 | 1,276 | 1,307 | 1,270 | 1,296 | +2.94% | 17,800 | 275億9579万 | -0.77% | 6.82 | 0.66 |
| 05/01 | 1,260 | 1,265 | 1,246 | 1,259 | +0.48% | 16,300 | 268億795万 | -4.04% | 6.62 | 0.65 |
| 04/30 | 1,260 | 1,260 | 1,241 | 1,253 | -0.48% | 18,000 | 266億8019万 | -4.86% | 6.59 | 0.64 |
| 04/28 | 1,251 | 1,260 | 1,251 | 1,259 | +0.96% | 12,700 | 268億795万 | -4.77% | 6.62 | 0.65 |
| 04/27 | 1,241 | 1,253 | 1,240 | 1,247 | -0.8% | 16,700 | 265億5243万 | -6.03% | 6.56 | 0.64 |
| 04/24 | 1,268 | 1,276 | 1,257 | 1,257 | -0.71% | 14,500 | 267億6536万 | -5.56% | 6.61 | 0.64 |
| 04/23 | 1,269 | 1,275 | 1,260 | 1,266 | -0.78% | 11,700 | 269億5700万 | -5.17% | 6.66 | 0.65 |
| 04/22 | 1,296 | 1,296 | 1,276 | 1,276 | -1.54% | 16,600 | 271億6993万 | -4.92% | 6.71 | 0.65 |
| 04/21 | 1,300 | 1,315 | 1,295 | 1,296 | -0.31% | 11,700 | 275億9579万 | -3.79% | 6.82 | 0.66 |
| 04/20 | 1,302 | 1,307 | 1,300 | 1,300 | -0.15% | 8,100 | 276億8096万 | -3.7% | 6.84 | 0.67 |
| 04/17 | 1,304 | 1,309 | 1,291 | 1,302 | -0.38% | 6,500 | 277億2355万 | -3.84% | 6.85 | 0.67 |
| 04/16 | 1,312 | 1,330 | 1,300 | 1,307 | -0.15% | 14,700 | 278億3001万 | -3.76% | 6.87 | 0.67 |
| 04/15 | 1,320 | 1,320 | 1,300 | 1,309 | +1.08% | 10,700 | 278億7260万 | -4.03% | 6.88 | 0.67 |
| 04/14 | 1,322 | 1,322 | 1,287 | 1,295 | -1.37% | 14,400 | 275億7450万 | -5.41% | 6.81 | 0.66 |
| 04/13 | 1,305 | 1,331 | 1,292 | 1,313 | +0.61% | 22,100 | 279億5777万 | -4.37% | 6.91 | 0.67 |
| 04/10 | 1,329 | 1,336 | 1,302 | 1,305 | -1.58% | 10,200 | 277億8743万 | -5.3% | 6.86 | 0.67 |
| 04/09 | 1,346 | 1,346 | 1,318 | 1,326 | -0.97% | 11,000 | 282億3458万 | -4.19% | 6.97 | 0.68 |
| 04/08 | 1,331 | 1,348 | 1,331 | 1,339 | +1.21% | 13,300 | 285億1139万 | -3.53% | 7.04 | 0.69 |
| 04/07 | 1,310 | 1,326 | 1,309 | 1,323 | +0.84% | 11,800 | 281億7070万 | -5.03% | 6.96 | 0.68 |
| 04/06 | 1,337 | 1,337 | 1,312 | 1,312 | -2.81% | 21,000 | 279億3648万 | -6.35% | 6.9 | 0.67 |
| 04/03 | 1,348 | 1,350 | 1,332 | 1,350 | +1.5% | 14,300 | 287億4562万 | -3.98% | 7.1 | 0.69 |
| 04/02 | 1,386 | 1,387 | 1,330 | 1,330 | -3.27% | 21,000 | 283億1975万 | -5.61% | 7 | 0.68 |
| 04/01 | 1,392 | 1,401 | 1,375 | 1,375 | -0.87% | 20,800 | 292億7794万 | -2.69% | 7.23 | 0.71 |
| 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 |
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 | 1,426 2026/8/24 | 5,300 | 303億6389万 | +1.28% 1,408 | |||
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）
- 2026/08/24 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
209円（1997/11/10） - 582%（6.82倍）
1,426円（8/24）
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。
