ハイデイ日高（7611）の株価チャート
株価
4/17
- 前日 (4/16)
- 3,015
- 始値
- 3,010
- 高値
- 3,035
- 安値
- 2,998
- 終値 -0.33%
- 3,005
- 出来高 -22.16%
- 65,700
乖離率
- 株価（5日）
移動平均値 - 0%
3,005 - 株価（25日）
移動平均値 - +0.47%
2,991 - 出来高（5日）
移動平均値 - -48.39%
127,300
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 3,010 | 3,035 | 2,998 | 3,005 | -0.33% | 65,700 | 1146億3208万 | +0.47% | 24.04 | 4.35 |
| 04/16 | 3,030 | 3,035 | 3,005 | 3,015 | +0.17% | 84,400 | 1150億1355万 | +0.87% | 24.12 | 4.36 |
| 04/15 | 2,999 | 3,015 | 2,978 | 3,010 | +0.33% | 92,200 | 1148億2281万 | +0.74% | 24.08 | 4.36 |
| 04/14 | 2,983 | 3,030 | 2,976 | 3,000 | +0.17% | 168,400 | 1144億4134万 | +0.4% | 24 | 4.34 |
| 04/13 | 2,950 | 3,025 | 2,947 | 2,995 | +1.59% | 225,800 | 1142億5061万 | +0.23% | 23.96 | 4.34 |
| 04/10 | 3,010 | 3,060 | 2,905 | 2,948 | -2.06% | 345,600 | 1124億5769万 | -1.37% | 23.59 | 4.27 |
| 04/09 | 3,085 | 3,090 | 3,005 | 3,010 | -1.95% | 94,900 | 1148億2281万 | +0.64% | 24.08 | 4.36 |
| 04/08 | 3,075 | 3,080 | 3,050 | 3,070 | +0.49% | 109,300 | 1171億1164万 | +2.64% | 24.56 | 4.44 |
| 04/07 | 3,045 | 3,065 | 3,010 | 3,055 | +0.33% | 71,900 | 1165億3943万 | +2.21% | 24.44 | 4.42 |
| 04/06 | 2,999 | 3,045 | 2,994 | 3,045 | +1.81% | 121,500 | 1161億5796万 | +1.84% | 24.36 | 4.41 |
| 04/03 | 2,957 | 3,000 | 2,957 | 2,991 | +1.15% | 81,900 | 1140億9802万 | -0.1% | 23.93 | 4.33 |
| 04/02 | 2,981 | 3,020 | 2,941 | 2,957 | -1.07% | 115,000 | 1128億102万 | -1.4% | 23.66 | 4.28 |
| 04/01 | 2,975 | 2,989 | 2,940 | 2,989 | +1.15% | 111,200 | 1140億2172万 | -0.7% | 23.91 | 4.33 |
| 03/31 | 2,962 | 2,970 | 2,935 | 2,955 | +0.31% | 109,700 | 1127億2472万 | -2.12% | 23.64 | 4.28 |
| 03/30 | 2,917 | 2,948 | 2,880 | 2,946 | -1.64% | 161,500 | 1123億8140万 | -2.74% | 23.57 | 4.26 |
| 03/27 | 3,010 | 3,020 | 2,977 | 2,995 | +0.37% | 127,400 | 1142億5061万 | -1.58% | 23.96 | 4.34 |
| 03/26 | 3,010 | 3,010 | 2,960 | 2,984 | -1.03% | 88,800 | 1138億3099万 | -2.26% | 23.87 | 4.32 |
| 03/25 | 3,015 | 3,035 | 3,010 | 3,015 | +0.17% | 73,600 | 1150億1355万 | -1.57% | 24.12 | 4.36 |
| 03/24 | 2,979 | 3,010 | 2,960 | 3,010 | +2.77% | 113,700 | 1148億2281万 | -2.02% | 24.08 | 4.36 |
| 03/23 | 2,931 | 2,940 | 2,908 | 2,929 | -0.88% | 124,500 | 1117億3290万 | -4.96% | 23.43 | 4.24 |
| 03/19 | 2,988 | 2,988 | 2,946 | 2,955 | -1.66% | 106,200 | 1127億2472万 | -4.55% | 23.64 | 4.28 |
| 03/18 | 2,987 | 3,005 | 2,971 | 3,005 | +0.57% | 112,700 | 1146億3208万 | -3.38% | 24.04 | 4.35 |
| 03/17 | 2,951 | 2,996 | 2,951 | 2,988 | +1.43% | 88,100 | 1139億8358万 | -4.2% | 23.91 | 4.33 |
| 03/16 | 2,960 | 2,987 | 2,937 | 2,946 | -0.51% | 126,300 | 1123億8140万 | -5.79% | 23.57 | 4.26 |
| 03/13 | 2,937 | 2,976 | 2,931 | 2,961 | +0.1% | 139,200 | 1129億5361万 | -5.58% | 23.69 | 4.29 |
| 03/12 | 2,962 | 2,963 | 2,930 | 2,958 | -0.44% | 138,800 | 1128億3916万 | -5.86% | 23.67 | 4.28 |
| 03/11 | 3,035 | 3,035 | 2,961 | 2,971 | -1.46% | 143,700 | 1133億3508万 | -5.62% | 23.77 | 4.3 |
| 03/10 | 3,020 | 3,055 | 2,996 | 3,015 | +0.63% | 119,500 | 1150億1355万 | -4.44% | 24.12 | 4.36 |
| 03/09 | 2,965 | 3,015 | 2,939 | 2,996 | -1.29% | 217,600 | 1142億8875万 | -5.16% | 23.97 | 4.34 |
| 03/06 | 2,994 | 3,040 | 2,977 | 3,035 | +1.37% | 133,100 | 1157億7649万 | -4.05% | 24.28 | 4.39 |
| 03/05 | 3,045 | 3,045 | 2,990 | 2,994 | -0.53% | 190,100 | 1142億1246万 | -5.43% | 23.95 | 4.33 |
| 03/04 | 2,985 | 3,030 | 2,964 | 3,010 | 0% | 187,900 | 1148億2281万 | -5.14% | 24.08 | 4.36 |
| 03/03 | 3,070 | 3,070 | 3,010 | 3,010 | -2.27% | 125,900 | 1148億2281万 | -5.38% | 24.08 | 4.36 |
| 03/02 | 3,110 | 3,135 | 3,060 | 3,080 | -2.07% | 193,900 | 1174億9311万 | -3.42% | 24.64 | 4.46 |
| 02/27 | 3,185 | 3,185 | 3,105 | 3,145 | +0.48% | 174,900 | 1199億7267万 | -1.56% | 23.93 | 4.55 |
| 02/26 | 3,195 | 3,230 | 3,130 | 3,130 | -3.1% | 497,200 | 1194億47万 | -2.1% | 23.82 | 4.53 |
| 02/25 | 3,210 | 3,245 | 3,190 | 3,230 | +0.47% | 666,300 | 1232億1518万 | +0.81% | 24.58 | 4.68 |
| 02/24 | 3,210 | 3,265 | 3,205 | 3,215 | +0.16% | 200,100 | 1226億4297万 | +0.28% | 24.47 | 4.65 |
| 02/20 | 3,290 | 3,290 | 3,205 | 3,210 | -2.13% | 195,600 | 1224億5224万 | +0.09% | 24.43 | 4.65 |
| 02/19 | 3,270 | 3,295 | 3,250 | 3,280 | +0.77% | 206,000 | 1251億2254万 | +2.18% | 24.96 | 4.75 |
| 02/18 | 3,255 | 3,280 | 3,240 | 3,255 | +0.77% | 142,700 | 1241億6886万 | +1.4% | 24.77 | 4.71 |
| 02/17 | 3,240 | 3,265 | 3,225 | 3,230 | -0.15% | 250,800 | 1232億1518万 | +0.59% | 24.58 | 4.68 |
| 02/16 | 3,260 | 3,275 | 3,225 | 3,235 | -1.07% | 281,200 | 1234億592万 | +0.62% | 24.62 | 4.68 |
| 02/13 | 3,305 | 3,310 | 3,250 | 3,270 | -0.46% | 244,000 | 1247億4106万 | +1.58% | 24.88 | 4.73 |
| 02/12 | 3,275 | 3,310 | 3,265 | 3,285 | -0.15% | 500,200 | 1253億1327万 | +1.99% | 25 | 4.76 |
| 02/10 | 3,235 | 3,310 | 3,230 | 3,290 | +1.7% | 206,000 | 1255億401万 | +2.05% | 25.04 | 4.76 |
| 02/09 | 3,220 | 3,245 | 3,170 | 3,235 | +1.57% | 244,600 | 1234億592万 | +0.12% | 24.62 | 4.68 |
| 02/06 | 3,205 | 3,210 | 3,160 | 3,185 | +0.47% | 157,500 | 1214億9856万 | -1.67% | 24.24 | 4.61 |
| 02/05 | 3,135 | 3,185 | 3,125 | 3,170 | +1.44% | 230,500 | 1209億2635万 | -2.52% | 24.12 | 4.59 |
| 02/04 | 3,100 | 3,140 | 3,100 | 3,125 | +0.64% | 197,800 | 1192億973万 | -4.29% | 23.78 | 4.52 |
| 02/03 | 3,135 | 3,145 | 3,105 | 3,105 | -1.27% | 146,500 | 1184億4679万 | -5.36% | 23.63 | 4.49 |
| 02/02 | 3,130 | 3,155 | 3,125 | 3,145 | +1.13% | 135,500 | 1199億7267万 | -4.52% | 23.93 | 4.55 |
| 01/30 | 3,125 | 3,130 | 3,085 | 3,110 | +0.16% | 124,100 | 1186億3753万 | -5.96% | 23.67 | 4.5 |
| 01/29 | 3,080 | 3,120 | 3,055 | 3,105 | -0.16% | 118,400 | 1184億4679万 | -6.45% | 23.63 | 4.49 |
| 01/28 | 3,120 | 3,130 | 3,090 | 3,110 | -1.27% | 121,800 | 1186億3753万 | -6.75% | 23.67 | 4.5 |
| 01/27 | 3,195 | 3,195 | 3,150 | 3,150 | -1.87% | 117,300 | 1201億6341万 | -6% | 23.97 | 4.56 |
| 01/26 | 3,220 | 3,230 | 3,185 | 3,210 | -0.16% | 116,500 | 1224億5224万 | -4.52% | 24.43 | 4.65 |
| 01/23 | 3,240 | 3,250 | 3,210 | 3,215 | -0.31% | 126,500 | 1226億4297万 | -4.68% | 24.47 | 4.65 |
| 01/22 | 3,205 | 3,245 | 3,195 | 3,225 | +0.47% | 137,500 | 1230億2444万 | -4.75% | 24.54 | 4.67 |
| 01/21 | 3,285 | 3,290 | 3,205 | 3,210 | -3.02% | 205,300 | 1224億5224万 | -5.45% | 24.43 | 4.65 |
| 01/20 | 3,250 | 3,315 | 3,245 | 3,310 | +1.53% | 105,200 | 1262億6695万 | -2.76% | 25.19 | 4.79 |
| 01/19 | 3,260 | 3,295 | 3,240 | 3,260 | +0.46% | 120,600 | 1243億5959万 | -4.34% | 24.81 | 4.72 |
| 01/16 | 3,290 | 3,290 | 3,240 | 3,245 | -1.37% | 126,600 | 1237億8739万 | -4.92% | 24.69 | 4.7 |
| 01/15 | 3,300 | 3,320 | 3,285 | 3,290 | +0.46% | 85,000 | 1255億401万 | -3.83% | 25.04 | 4.76 |
| 01/14 | 3,280 | 3,310 | 3,265 | 3,275 | -0.3% | 134,500 | 1249億3180万 | -4.44% | 24.92 | 4.74 |
| 01/13 | 3,360 | 3,360 | 3,285 | 3,285 | -1.65% | 175,000 | 1253億1327万 | -4.34% | 25 | 4.76 |
| 01/09 | 3,335 | 3,365 | 3,320 | 3,340 | +0.75% | 92,400 | 1274億1136万 | -2.94% | 25.42 | 4.83 |
| 01/08 | 3,340 | 3,350 | 3,295 | 3,315 | -0.45% | 148,400 | 1264億5768万 | -3.86% | 25.23 | 4.8 |
| 01/07 | 3,415 | 3,445 | 3,330 | 3,330 | -0.6% | 360,300 | 1270億2989万 | -3.67% | 25.34 | 4.82 |
| 01/06 | 3,470 | 3,480 | 3,330 | 3,350 | -3.32% | 430,100 | 1277億9283万 | -3.37% | 25.49 | 4.85 |
| 01/05 | 3,460 | 3,470 | 3,425 | 3,465 | +0.29% | 135,600 | 1321億7975万 | -0.32% | 26.37 | 5.02 |
| 2025 | ||||||||||
| 12/30 | 3,485 | 3,495 | 3,455 | 3,455 | -1.29% | 119,100 | 1317億9828万 | -0.72% | 26.29 | 5 |
| 12/29 | 3,505 | 3,530 | 3,485 | 3,500 | -0.14% | 91,400 | 1335億1490万 | +0.52% | 26.64 | 5.07 |
| 12/26 | 3,505 | 3,520 | 3,495 | 3,505 | -0.14% | 56,200 | 1337億564万 | +0.66% | 26.67 | 5.07 |
| 12/25 | 3,510 | 3,645 | 3,490 | 3,510 | +2.03% | 185,000 | 1338億9637万 | +0.95% | 26.71 | 5.08 |
| 12/24 | 3,460 | 3,470 | 3,440 | 3,440 | -0.58% | 30,500 | 1312億2607万 | -0.89% | 26.18 | 4.98 |
| 12/23 | 3,445 | 3,460 | 3,430 | 3,460 | +1.17% | 40,500 | 1319億8902万 | -0.17% | 26.33 | 5.01 |
| 12/22 | 3,490 | 3,505 | 3,400 | 3,420 | -2.15% | 72,100 | 1304億6313万 | -1.24% | 26.03 | 4.95 |
| 12/19 | 3,500 | 3,520 | 3,475 | 3,495 | -0.29% | 66,800 | 1333億2417万 | +0.98% | 26.6 | 5.06 |
| 12/18 | 3,465 | 3,525 | 3,455 | 3,505 | +1.89% | 52,900 | 1337億564万 | +1.39% | 26.67 | 5.07 |
| 12/17 | 3,480 | 3,485 | 3,430 | 3,440 | -1.15% | 38,700 | 1312億2607万 | -0.32% | 26.18 | 4.98 |
| 12/16 | 3,515 | 3,520 | 3,480 | 3,480 | -1.42% | 55,000 | 1327億5196万 | +0.96% | 26.48 | 5.04 |
| 12/15 | 3,500 | 3,545 | 3,490 | 3,530 | +1.88% | 77,900 | 1346億5931万 | +2.53% | 26.86 | 5.11 |
| 12/12 | 3,450 | 3,485 | 3,440 | 3,465 | +1.32% | 53,900 | 1321億7975万 | +0.87% | 26.37 | 5.02 |
| 12/11 | 3,425 | 3,440 | 3,395 | 3,420 | -0.15% | 42,200 | 1304億6313万 | -0.23% | 26.03 | 4.95 |
| 12/10 | 3,410 | 3,450 | 3,400 | 3,425 | +1.03% | 40,100 | 1306億5387万 | +0.06% | 26.06 | 4.96 |
| 12/09 | 3,425 | 3,445 | 3,375 | 3,390 | -1.31% | 60,300 | 1293億1872万 | -0.79% | 25.8 | 4.91 |
| 12/08 | 3,450 | 3,475 | 3,430 | 3,435 | -0.43% | 35,600 | 1310億3534万 | +0.64% | 26.14 | 4.97 |
| 12/05 | 3,435 | 3,455 | 3,415 | 3,450 | +0.29% | 39,400 | 1316億755万 | +1.26% | 26.25 | 4.99 |
| 12/04 | 3,455 | 3,480 | 3,430 | 3,440 | -0.43% | 47,300 | 1312億2607万 | +1.18% | 26.18 | 4.98 |
| 12/03 | 3,500 | 3,510 | 3,455 | 3,455 | -1.71% | 52,500 | 1317億9828万 | +1.74% | 26.29 | 5 |
| 12/02 | 3,525 | 3,525 | 3,490 | 3,515 | -0.85% | 38,900 | 1340億8711万 | +3.57% | 26.75 | 5.09 |
| 12/01 | 3,560 | 3,605 | 3,535 | 3,545 | -1.25% | 59,400 | 1352億3152万 | +4.6% | 26.98 | 5.13 |
| 11/28 | 3,555 | 3,600 | 3,545 | 3,590 | +0.84% | 97,600 | 1369億4814万 | +6.06% | 27.32 | 5.46 |
| 11/27 | 3,575 | 3,595 | 3,545 | 3,560 | -0.28% | 67,300 | 1358億373万 | +5.33% | 27.09 | 5.42 |
| 11/26 | 3,540 | 3,570 | 3,525 | 3,570 | +1.56% | 69,300 | 1361億8520万 | +5.78% | 27.17 | 5.43 |
| 11/25 | 3,500 | 3,535 | 3,480 | 3,515 | +0.43% | 95,600 | 1340億8711万 | +4.3% | 26.75 | 5.35 |
| 11/21 | 3,410 | 3,500 | 3,410 | 3,500 | +3.86% | 135,300 | 1335億1490万 | +3.95% | 26.64 | 5.33 |
| 11/20 | 3,360 | 3,400 | 3,340 | 3,370 | +0.15% | 62,500 | 1285億5578万 | +0.21% | 25.65 | 5.13 |
| 11/19 | 3,320 | 3,375 | 3,315 | 3,365 | +1.36% | 73,100 | 1283億6504万 | -0.06% | 25.61 | 5.12 |
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 | |
| 2009年 2月期 | 365 1,198 1/13 | 219 720 10/29 719 10/28 他2件 | 527,175 160,500 1/7 | - | - | +24.69% 12/29 | -15.84% 3/3 |
| 2010年 2月期 | 352 1,157 10/26 | 270 888 3/23 | 733,447 223,300 2/23 | - | - | +8.74% 6/24 | -6.52% 11/27 |
| 2011年 2月期 | 446 1,465 12/9 | 294 966 3/1 | 542,285 165,100 2/23 | 170億1450万 | 112億1911万 | +13.29% 11/15 | -24.66% 3/15 |
| 2012年 2月期 | 491 1,613 2/24 1,614 2/16 他2件 | 283 930 3/15 | 720,309 219,300 2/13 | 187億4498万 | 108億101万 | +15.26% 2/15 | -6.81% 8/9 |
| 2013年 2月期 | 802 2,196 1/28 | 418 1,145 5/17 | 852,075 311,300 2/25 | 306億519万 | 159億5762万 | +24.95% 1/28 | -5.96% 5/16 |
| 2014年 2月期 | 952 2,606 1/21 | 665 1,821 6/7 | 365,684 133,600 5/8 | 363億1927万 | 253億7889万 | +17.47% 1/20 | -11.34% 6/7 |
| 2015年 2月期 | 1,808 4,125 12/3 | 847 1,933 3/17 | 517,550 226,900 11/25 | 689億8711万 | 323億2778万 | +17.94% 12/2 | -7.77% 5/21 |
| 2016年 2月期 | 2,139 4,065 2/1 | 1,423 2,705 8/25 | 240,071 126,300 2/12 | 815億8040万 | 542億8659万 | +12.13% 12/8 | -10.72% 2/12 |
| 2017年 2月期 | 1,866 2,956 3/30 | 1,367 2,165 8/25 | 371,606 234,600 2/13 | 711億8868万 | 521億3921万 | +9.72% 9/28 | -9.13% 8/26 |
| 2018年 2月期 | 2,928 3,865 12/18 | 1,689 2,229 4/14 | 452,364 342,700 9/29 | 1116億9591万 | 644億1660万 | +14.49% 7/10 | -8.39% 2/14 |
| 2019年 2月期 | 2,690 2,959 4/10 | 1,713 1,884 12/25 | 498,080 452,800 6/28 | 1026億1574万 | 653億3560万 | +8.54% 4/10 | -15.99% 12/25 |
| 2020年 2月期 | 2,246 11/15 | 1,620 2/28 | 602,900 2/26 | 856億7842万 | 617億9832万 | +6.26% 7/1 | -29.46% 3/13 |
| 2021年 2月期 | 1,955 9/30 | 1,195 3/13 | 587,700 2/5 | 745億7761万 | 455億8580万 | +16.02% 5/11 | -15.35% 7/2 |
| 2022年 2月期 | 1,963 7/7 | 1,555 12/1 | 601,600 7/30 | 748億8278万 | 593億1876万 | +7.9% 1/5 | -8.15% 8/6 |
| 2023年 2月期 | 2,267 8/8 | 1,725 3/9 | 867,000 8/29 | 864億7951万 | 658億377万 | +7.55% 6/8 | -8.4% 10/24 |
| 2024年 2月期 | 3,095 9/4 | 1,984 3/1 | 1,105,500 8/22 | 1180億6532万 | 756億8387万 | +11.31% 9/1 | -8.56% 3/4 |
| 2025年 2月期 | 3,155 6/14 | 2,462 8/5 | 1,095,600 1/23 | 1203億5415万 | 939億1819万 | +11.25% 1/30 | -10.17% 8/5 |
| 2026年 2月期 | 3,900 8/29 8/28 他2件 | 2,546 4/7 | 735,900 8/27 | 1487億7375万 | 971億2255万 | +12.3% 4/22 | -6.98% 10/29 |
| 最新 | 3,005 2026/4/17 | 65,700 | 1146億3208万 | +0.47% 2,991 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 23%（1.23倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- 5%（1.05倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 42%（1.42倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 108%（2.08倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/04/17 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
219円（2008/10/28） - 1273%（13.73倍）
3,005円（4/17）
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。
