- 7781
- 2026/10/02
- 時価
- 143億円
- PER 予
- 8.42倍
- 2016年以降
- 5.6-325.12倍
（2016-2026年） - PBR
- 2.3倍
- 2016年以降
- 0.65-2.85倍
（2016-2026年） - 配当 予
- 4.77%
- ROE 予
- 27.27%
- ROA 予
- 12.11%
- 資料
- Link
- CSV,JSON
平山 HD（7781）の株価チャート
株価
10/2
- 前日 (10/1)
- 883
- 始値
- 888
- 高値
- 888
- 安値
- 881
- 終値 -0.23%
- 881
- 出来高 -2%
- 4,900
乖離率
- 株価（5日）
移動平均値 - +0.23%
879 - 株価（25日）
移動平均値 - +0.11%
880 - 出来高（5日）
移動平均値 - -12.81%
5,620
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 888 | 888 | 881 | 881 | -0.23% | 4,900 | - | +0.11% | - | - |
| 10/01 | 883 | 887 | 878 | 883 | +0.57% | 5,000 | - | +0.46% | - | - |
| 09/30 | 884 | 884 | 873 | 878 | +0.23% | 4,000 | - | -0.11% | - | - |
| 09/29 | 885 | 885 | 873 | 876 | -0.34% | 3,600 | - | -0.45% | - | - |
| 09/28 | 876 | 887 | 876 | 879 | +0.34% | 10,600 | - | -0.11% | - | - |
| 09/25 | 890 | 896 | 876 | 876 | -1.46% | 10,200 | - | -0.45% | - | - |
| 09/24 | 889 | 902 | 886 | 889 | +0.34% | 24,000 | - | +1.14% | - | - |
| 09/18 | 880 | 891 | 875 | 886 | +0.68% | 7,300 | - | +0.8% | - | - |
| 09/17 | 867 | 892 | 866 | 880 | +0.46% | 15,800 | - | +0.34% | - | - |
| 09/16 | 873 | 880 | 871 | 876 | -0.23% | 11,900 | - | +0.11% | - | - |
| 09/15 | 873 | 885 | 867 | 878 | -0.79% | 29,800 | - | +0.69% | - | - |
| 09/14 | 889 | 890 | 880 | 885 | -0.56% | 11,000 | - | +1.96% | - | - |
| 09/11 | 850 | 890 | 850 | 890 | +3.13% | 34,800 | - | +3.01% | - | - |
| 09/10 | 865 | 866 | 838 | 863 | -0.8% | 19,900 | - | +0.47% | - | - |
| 09/09 | 866 | 870 | 865 | 870 | -0.46% | 10,200 | - | +1.75% | - | - |
| 09/08 | 865 | 874 | 865 | 874 | +0.92% | 25,600 | - | +2.58% | - | - |
| 09/07 | 881 | 885 | 866 | 866 | -1.59% | 11,700 | - | +2.12% | - | - |
| 09/04 | 894 | 894 | 880 | 880 | -0.56% | 7,700 | - | +4.27% | - | - |
| 09/03 | 895 | 899 | 884 | 885 | -1.12% | 12,800 | - | +5.36% | - | - |
| 09/02 | 893 | 895 | 886 | 895 | +1.02% | 7,200 | - | +7.06% | - | - |
| 09/01 | 888 | 896 | 880 | 886 | -0.11% | 86,600 | - | +6.62% | - | - |
| 08/31 | 886 | 887 | 876 | 887 | +0.45% | 6,400 | - | +7.13% | - | - |
| 08/28 | 880 | 885 | 874 | 883 | +0.91% | 8,200 | - | +7.16% | - | - |
| 08/27 | 881 | 881 | 869 | 875 | +0.23% | 9,100 | - | +6.71% | - | - |
| 08/26 | 880 | 880 | 872 | 873 | +0.11% | 8,800 | - | +6.99% | - | - |
| 08/25 | 883 | 883 | 871 | 872 | -1.25% | 9,100 | - | +7.26% | - | - |
| 08/24 | 891 | 896 | 880 | 883 | -0.79% | 13,100 | - | +9.15% | - | - |
| 08/21 | 881 | 895 | 881 | 890 | +0.23% | 27,400 | - | +10.42% | - | - |
| 08/20 | 869 | 888 | 860 | 888 | +3.26% | 17,100 | - | +10.72% | - | - |
| 08/19 | 864 | 869 | 858 | 860 | -1.26% | 11,900 | - | +7.77% | - | - |
| 08/18 | 875 | 876 | 860 | 871 | -1.25% | 26,200 | - | +9.7% | - | - |
| 08/17 | 905 | 915 | 873 | 882 | +6.27% | 104,200 | - | +11.36% | - | - |
| 08/14 | 834 | 835 | 806 | 830 | -0.48% | 19,700 | - | +5.33% | - | - |
| 08/13 | 805 | 835 | 804 | 834 | +4.77% | 40,900 | - | +5.97% | - | - |
| 08/12 | 790 | 805 | 781 | 796 | +0.89% | 15,700 | - | +1.4% | - | - |
| 08/10 | 780 | 793 | 777 | 789 | +2.07% | 106,300 | - | +0.51% | - | - |
| 08/07 | 774 | 776 | 773 | 773 | +0.26% | 900 | - | -1.78% | - | - |
| 08/06 | 769 | 775 | 768 | 771 | 0% | 4,400 | - | -2.28% | - | - |
| 08/05 | 775 | 778 | 768 | 771 | -0.52% | 4,300 | - | -2.28% | - | - |
| 08/04 | 779 | 780 | 771 | 775 | -0.64% | 4,700 | - | -1.52% | - | - |
| 08/03 | 785 | 785 | 771 | 780 | +0.26% | 3,600 | - | -0.64% | - | - |
| 07/31 | 793 | 793 | 775 | 778 | -0.26% | 7,900 | - | -0.89% | - | - |
| 07/30 | 774 | 780 | 771 | 780 | +0.78% | 4,400 | - | -0.64% | - | - |
| 07/29 | 780 | 789 | 773 | 774 | -0.13% | 10,400 | - | -1.4% | - | - |
| 07/28 | 797 | 800 | 775 | 775 | -3.25% | 23,200 | - | -1.27% | - | - |
| 07/27 | 789 | 801 | 788 | 801 | +1.01% | 3,100 | - | +2.04% | - | - |
| 07/24 | 798 | 811 | 776 | 793 | -0.38% | 33,200 | - | +1.28% | - | - |
| 07/23 | 784 | 796 | 782 | 796 | +2.84% | 97,700 | - | +1.66% | - | - |
| 07/22 | 793 | 793 | 774 | 774 | -1.28% | 5,300 | - | -0.77% | - | - |
| 07/21 | 790 | 792 | 780 | 784 | +0.38% | 6,800 | - | +0.64% | - | - |
| 07/17 | 795 | 795 | 773 | 781 | -1.64% | 7,900 | - | +0.64% | - | - |
| 07/16 | 791 | 798 | 791 | 794 | +0.25% | 2,300 | - | +2.72% | - | - |
| 07/15 | 793 | 798 | 790 | 792 | -0.13% | 6,100 | - | +2.86% | - | - |
| 07/14 | 771 | 793 | 770 | 793 | +2.85% | 24,400 | - | +3.52% | - | - |
| 07/13 | 790 | 791 | 771 | 771 | -3.99% | 25,200 | - | +1.05% | - | - |
| 07/10 | 801 | 807 | 800 | 803 | +0.5% | 8,600 | - | +5.66% | - | - |
| 07/09 | 791 | 799 | 791 | 799 | +1.01% | 8,800 | - | +5.55% | - | - |
| 07/08 | 792 | 792 | 780 | 791 | -0.5% | 12,400 | - | +5.05% | - | - |
| 07/07 | 800 | 804 | 787 | 795 | -0.63% | 10,200 | - | +6.14% | - | - |
| 07/06 | 830 | 830 | 780 | 800 | -3.61% | 38,500 | - | +7.38% | - | - |
| 07/03 | 840 | 840 | 770 | 830 | -0.6% | 82,000 | - | +12.01% | - | - |
| 07/02 | 805 | 895 | 805 | 835 | +11.48% | 222,500 | - | +13.3% | - | - |
| 07/01 | 750 | 750 | 735 | 749 | +1.9% | 4,500 | - | +2.32% | - | - |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/30 | 765 | 766 | 735 | 735 | +0.68% | 11,600 | - | +0.55% | - | - |
| 06/29 | 745 | 753 | 723 | 730 | -6.23% | 17,300 | - | 0% | - | - |
| 06/26 | 769 | 781 | 769 | 779 | -0.19% | 10,200 | - | +6.79% | - | - |
| 06/25 | 769 | 788 | 769 | 780 | +1.04% | 11,200 | - | +7.44% | - | - |
| 06/24 | 767 | 794 | 767 | 772 | +0.52% | 19,800 | - | +6.78% | - | - |
| 06/23 | 789 | 790 | 768 | 768 | -0.26% | 15,000 | - | +6.67% | - | - |
| 06/22 | 771 | 793 | 770 | 770 | +0.65% | 11,600 | - | +7.09% | - | - |
| 06/19 | 767 | 794 | 765 | 765 | -1.92% | 15,200 | - | +6.69% | - | - |
| 06/18 | 743 | 795 | 743 | 780 | +5.05% | 30,400 | - | +9.09% | - | - |
| 06/17 | 730 | 747 | 725 | 743 | +2.41% | 22,200 | - | +4.28% | - | - |
| 06/16 | 719 | 733 | 715 | 725 | +1.33% | 12,200 | - | +1.83% | - | - |
| 06/15 | 725 | 725 | 713 | 716 | +0.42% | 6,600 | - | +0.49% | - | - |
| 06/12 | 713 | 713 | 703 | 713 | +0.42% | 8,400 | - | +0.07% | - | - |
| 06/11 | 708 | 724 | 707 | 710 | +0.07% | 5,600 | - | -0.49% | - | - |
| 06/10 | 709 | 717 | 709 | 709 | -0.14% | 5,000 | - | -0.56% | - | - |
| 06/09 | 713 | 713 | 710 | 710 | +0.71% | 3,600 | - | -0.28% | - | - |
| 06/08 | 708 | 715 | 705 | 705 | -1.4% | 10,600 | - | -0.98% | - | - |
| 06/05 | 720 | 743 | 705 | 715 | +3.47% | 33,800 | - | +0.56% | - | - |
| 06/04 | 696 | 710 | 691 | 691 | -1.29% | 12,600 | - | -2.68% | - | - |
| 06/03 | 703 | 712 | 694 | 700 | +0.5% | 7,400 | - | -1.41% | - | - |
| 06/02 | 698 | 703 | 694 | 697 | -0.78% | 5,000 | - | -1.9% | - | - |
| 06/01 | 730 | 730 | 702 | 702 | -3.11% | 22,400 | - | -1.27% | - | - |
| 05/29 | 728 | 730 | 722 | 725 | +1.54% | 7,400 | - | +1.9% | - | - |
| 05/28 | 729 | 730 | 714 | 714 | -1.45% | 11,000 | - | +0.35% | - | - |
| 05/27 | 712 | 732 | 712 | 724 | +0.84% | 11,000 | - | +1.69% | - | - |
| 05/26 | 702 | 718 | 701 | 718 | +2.06% | 3,800 | - | +0.84% | - | - |
| 05/25 | 706 | 710 | 690 | 704 | +1.15% | 8,200 | - | -1.19% | - | - |
| 05/22 | 700 | 709 | 688 | 696 | -1.7% | 7,000 | - | -2.45% | - | - |
| 05/21 | 710 | 715 | 700 | 708 | +1.29% | 31,400 | - | -1.05% | - | - |
| 05/20 | 724 | 727 | 699 | 699 | -4.32% | 18,000 | - | -2.44% | - | - |
| 05/19 | 719 | 733 | 719 | 730 | +1.53% | 28,000 | - | +1.67% | - | - |
| 05/18 | 743 | 743 | 717 | 719 | +0.56% | 15,800 | - | -0.14% | - | - |
| 05/15 | 731 | 732 | 710 | 715 | -1.11% | 24,600 | - | -0.83% | - | - |
| 05/14 | 726 | 737 | 723 | 723 | -0.34% | 14,200 | - | +0.14% | - | - |
| 05/13 | 725 | 733 | 723 | 726 | +0.07% | 15,200 | - | +0.48% | - | - |
| 05/12 | 731 | 740 | 725 | 725 | -0.75% | 12,200 | - | +0.42% | - | - |
| 05/11 | 726 | 737 | 726 | 731 | +1.04% | 10,000 | - | +1.04% | - | - |
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 | |
| 2016年 6月期 | 348 2,783 7/10 | 101 807 2/16 | 8,956,800 1,119,600 7/10 | 46億6208万 | 14億999万 | +12.8% 10/5 | -37.73% 2/15 |
| 2017年 6月期 | 156 1,250 5/15 | 109 870 9/9 | 244,800 30,600 1/5 | 21億8400万 | 15億2006万 | +18.4% 12/15 | -6.88% 6/16 |
| 2018年 6月期 | 513 4,105 3/27 | 142 1,136 7/4 | 2,134,400 266,800 8/31 | 72億2644万 | 19億8481万 | +68.81% 2/28 | -19.54% 5/29 |
| 2019年 6月期 | 469 3,750 8/16 | 248 1,980 12/25 | 1,150,400 143,800 8/16 | 67億1025万 | 35億4499万 | +32.89% 8/16 | -22.15% 12/26 |
| 2020年 6月期 | 390 1,560 1/20 | 182 728 3/23 | 787,200 196,800 8/29 | 55億9665万 | 26億1177万 | +35.79% 5/19 | -32.07% 3/23 |
| 2021年 6月期 | 413 1,651 6/18 1,651 6/17 | 275 1,101 10/30 | 879,200 219,800 6/17 | 59億5746万 | 39億7064万 | +24.35% 6/18 | -10.87% 7/20 |
| 2022年 6月期 | 431 1,723 11/18 | 280 1,121 1/25 | 521,600 130,400 11/18 | 62億1727万 | 40億7169万 | +15.51% 8/16 | -11.62% 12/20 |
| 2023年 6月期 | 489 978 6/9 | 303 606 10/3 | 371,000 185,500 6/9 | 75億8302万 | 46億9092万 | +15.69% 6/9 | -5.86% 5/18 |
| 2024年 6月期 | 719 1,438 5/7 | 380 760 8/14 | 413,000 206,500 8/15 | 113億4409万 | 59億6812万 | +16.36% 4/11 | -14.79% 5/27 |
| 2025年 6月期 | 575 1,150 8/16 | 416 832 8/5 | 250,400 125,200 4/30 | 92億4646万 | 66億8961万 | +7.69% 11/11 | -20.67% 8/5 |
| 2026年 6月期 | 817 1,634 3/2 | 510 1,020 8/4 1,019 7/22 | 235,600 117,800 8/15 | 133億2755万 | 83億1218万 | +16.4% 3/2 | -6.45% 4/24 |
| 最新 | 881 2026/10/2 | 4,900 | 143億7157万 | +0.11% 880 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -36%（0.64倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- 42%（1.42倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/10/02 vs 2025/12/30
- 34%（1.34倍）
- 過去安値
101円（2016/02/16） - 773%（8.73倍）
881円（10/2）
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。
