- 8230
- 2026/09/25
- 時価
- 57億円
- PER 予
- 10倍
- 2012年以降
- 赤字-67.56倍
（2012-2026年） - PBR
- 0.45倍
- 2012年以降
- 0.41-1.81倍
（2012-2026年） - 配当 予
- 4.87%
- ROE 予
- 4.48%
- ROA 予
- 2.65%
- 資料
- Link
- CSV,JSON
はせがわ（8230）の株価チャート
株価
9/25
- 前日 (9/24)
- 306
- 始値
- 307
- 高値
- 308
- 安値
- 306
- 終値 +0.65%
- 308
- 出来高 -81.18%
- 8,000
乖離率
- 株価（5日）
移動平均値 - +0.33%
307 - 株価（25日）
移動平均値 - -0.65%
310 - 出来高（5日）
移動平均値 - -52.27%
16,760
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 307 | 308 | 306 | 308 | +0.65% | 8,000 | - | -0.65% | - | - |
| 09/24 | 307 | 308 | 305 | 306 | -0.33% | 42,500 | - | -1.29% | - | - |
| 09/18 | 308 | 308 | 306 | 307 | -0.32% | 13,400 | - | -1.29% | - | - |
| 09/17 | 308 | 308 | 307 | 308 | +0.65% | 7,800 | - | -0.96% | - | - |
| 09/16 | 306 | 309 | 306 | 306 | 0% | 12,100 | - | -1.61% | - | - |
| 09/15 | 308 | 308 | 306 | 306 | -0.33% | 9,900 | - | -1.61% | - | - |
| 09/14 | 309 | 309 | 306 | 307 | -0.65% | 25,600 | - | -1.6% | - | - |
| 09/11 | 309 | 310 | 307 | 309 | 0% | 24,100 | - | -0.96% | - | - |
| 09/10 | 309 | 311 | 309 | 309 | -0.32% | 6,300 | - | -0.96% | - | - |
| 09/09 | 310 | 310 | 309 | 310 | 0% | 19,400 | - | -0.96% | - | - |
| 09/08 | 311 | 312 | 310 | 310 | -0.32% | 3,900 | - | -0.96% | - | - |
| 09/07 | 311 | 312 | 310 | 311 | +0.32% | 12,600 | - | -0.64% | - | - |
| 09/04 | 312 | 312 | 310 | 310 | -0.64% | 6,200 | - | -0.96% | - | - |
| 09/03 | 311 | 312 | 310 | 312 | +0.32% | 9,600 | - | -0.32% | - | - |
| 09/02 | 312 | 312 | 310 | 311 | -0.32% | 28,300 | - | -0.96% | - | - |
| 09/01 | 312 | 313 | 311 | 312 | 0% | 21,000 | - | -0.64% | - | - |
| 08/31 | 311 | 313 | 310 | 312 | -0.32% | 24,700 | - | -0.64% | - | - |
| 08/28 | 312 | 313 | 311 | 313 | 0% | 9,000 | - | -0.32% | - | - |
| 08/27 | 312 | 313 | 312 | 313 | +0.32% | 9,900 | - | -0.32% | - | - |
| 08/26 | 313 | 313 | 312 | 312 | 0% | 4,800 | - | -0.64% | - | - |
| 08/25 | 313 | 314 | 311 | 312 | -0.32% | 5,600 | - | -0.64% | - | - |
| 08/24 | 313 | 314 | 312 | 313 | +0.32% | 7,100 | - | -0.32% | - | - |
| 08/21 | 314 | 314 | 311 | 312 | -0.32% | 5,600 | - | -0.64% | - | - |
| 08/20 | 311 | 315 | 311 | 313 | +0.64% | 16,100 | - | -0.32% | - | - |
| 08/19 | 313 | 314 | 311 | 311 | -0.32% | 4,100 | - | -0.96% | - | - |
| 08/18 | 311 | 314 | 311 | 312 | 0% | 8,200 | - | -0.64% | - | - |
| 08/17 | 312 | 314 | 311 | 312 | -0.64% | 23,800 | - | -0.64% | - | - |
| 08/14 | 311 | 314 | 311 | 314 | +0.96% | 9,700 | - | 0% | - | - |
| 08/13 | 313 | 314 | 310 | 311 | -1.58% | 16,400 | - | -0.96% | - | - |
| 08/12 | 317 | 318 | 312 | 316 | 0% | 41,200 | - | +0.64% | - | - |
| 08/10 | 317 | 317 | 315 | 316 | -0.32% | 8,300 | - | +0.64% | - | - |
| 08/07 | 317 | 317 | 316 | 317 | 0% | 8,900 | - | +0.96% | - | - |
| 08/06 | 315 | 318 | 315 | 317 | +0.96% | 7,400 | - | +0.96% | - | - |
| 08/05 | 314 | 317 | 314 | 314 | -0.32% | 2,700 | - | +0.32% | - | - |
| 08/04 | 316 | 316 | 313 | 315 | 0% | 2,500 | - | +0.64% | - | - |
| 08/03 | 315 | 317 | 313 | 315 | 0% | 18,300 | - | +0.64% | - | - |
| 07/31 | 317 | 318 | 315 | 315 | -0.63% | 11,600 | - | +0.96% | - | - |
| 07/30 | 317 | 318 | 315 | 317 | 0% | 4,100 | - | +1.6% | - | - |
| 07/29 | 318 | 318 | 316 | 317 | -0.31% | 5,100 | - | +1.6% | - | - |
| 07/28 | 317 | 318 | 315 | 318 | +0.63% | 6,400 | - | +2.25% | - | - |
| 07/27 | 317 | 317 | 314 | 316 | +0.32% | 10,400 | - | +1.61% | - | - |
| 07/24 | 310 | 315 | 310 | 315 | +1.29% | 12,000 | - | +1.29% | - | - |
| 07/23 | 313 | 315 | 310 | 311 | -0.64% | 17,800 | - | 0% | - | - |
| 07/22 | 313 | 316 | 313 | 313 | 0% | 4,800 | - | +0.64% | - | - |
| 07/21 | 313 | 316 | 313 | 313 | 0% | 9,500 | - | +0.97% | - | - |
| 07/17 | 323 | 323 | 311 | 313 | -0.95% | 31,900 | - | +0.97% | - | - |
| 07/16 | 314 | 316 | 314 | 316 | +0.64% | 4,800 | - | +1.94% | - | - |
| 07/15 | 314 | 315 | 313 | 314 | +0.32% | 4,300 | - | +1.62% | - | - |
| 07/14 | 312 | 314 | 312 | 313 | +0.32% | 3,400 | - | +1.29% | - | - |
| 07/13 | 312 | 313 | 312 | 312 | 0% | 8,200 | - | +0.97% | - | - |
| 07/10 | 312 | 313 | 311 | 312 | 0% | 6,700 | - | +0.97% | - | - |
| 07/09 | 312 | 312 | 310 | 312 | +0.32% | 5,300 | - | +1.3% | - | - |
| 07/08 | 310 | 311 | 310 | 311 | 0% | 7,100 | - | +0.97% | - | - |
| 07/07 | 311 | 311 | 310 | 311 | 0% | 5,200 | - | +0.97% | - | - |
| 07/06 | 309 | 311 | 309 | 311 | +0.65% | 8,700 | - | +0.97% | - | - |
| 07/03 | 308 | 309 | 308 | 309 | +0.32% | 2,800 | - | +0.32% | - | - |
| 07/02 | 308 | 309 | 307 | 308 | +0.33% | 4,500 | - | 0% | - | - |
| 07/01 | 311 | 311 | 307 | 307 | 0% | 4,400 | - | -0.32% | - | - |
| 06/30 | 308 | 308 | 307 | 307 | -0.32% | 1,700 | - | -0.65% | - | - |
| 06/29 | 306 | 310 | 306 | 308 | +0.33% | 5,600 | - | -0.32% | - | - |
| 06/26 | 308 | 309 | 307 | 307 | 0% | 1,500 | - | -0.65% | - | - |
| 06/25 | 310 | 310 | 307 | 307 | -0.97% | 1,500 | - | -0.97% | - | - |
| 06/24 | 307 | 310 | 307 | 310 | +0.32% | 3,300 | - | 0% | - | - |
| 06/23 | 310 | 310 | 307 | 309 | 0% | 6,300 | - | -0.32% | - | - |
| 06/22 | 310 | 310 | 308 | 309 | 0% | 8,700 | - | -0.64% | - | - |
| 06/19 | 312 | 312 | 308 | 309 | -0.96% | 3,000 | - | -0.64% | - | - |
| 06/18 | 313 | 313 | 310 | 312 | +0.65% | 8,600 | - | +0.32% | - | - |
| 06/17 | 308 | 312 | 308 | 310 | +0.65% | 4,900 | - | -0.64% | - | - |
| 06/16 | 308 | 312 | 308 | 308 | 0% | 8,500 | - | -1.28% | - | - |
| 06/15 | 306 | 308 | 306 | 308 | +0.65% | 5,600 | - | -1.28% | - | - |
| 06/12 | 304 | 306 | 304 | 306 | +0.66% | 3,800 | - | -1.92% | - | - |
| 06/11 | 305 | 307 | 304 | 304 | -0.65% | 6,500 | - | -2.88% | - | - |
| 06/10 | 305 | 307 | 305 | 306 | +0.33% | 1,600 | - | -2.24% | - | - |
| 06/09 | 308 | 308 | 305 | 305 | -0.97% | 5,500 | - | -2.87% | - | - |
| 06/08 | 308 | 308 | 305 | 308 | 0% | 8,600 | - | -1.91% | - | - |
| 06/05 | 306 | 309 | 305 | 308 | +0.65% | 12,100 | - | -2.22% | - | - |
| 06/04 | 311 | 311 | 304 | 306 | -1.61% | 37,400 | - | -2.86% | - | - |
| 06/03 | 312 | 313 | 310 | 311 | 0% | 16,300 | - | -1.58% | - | - |
| 06/02 | 312 | 313 | 310 | 311 | 0% | 7,200 | - | -1.58% | - | - |
| 06/01 | 313 | 317 | 311 | 311 | -0.64% | 9,100 | - | -1.58% | - | - |
| 05/29 | 312 | 314 | 312 | 313 | +0.64% | 9,600 | - | -1.26% | - | - |
| 05/28 | 312 | 314 | 311 | 311 | -1.27% | 9,000 | - | -1.89% | - | - |
| 05/27 | 312 | 316 | 311 | 315 | +0.96% | 7,700 | - | -0.63% | - | - |
| 05/26 | 312 | 315 | 311 | 312 | -0.95% | 9,800 | - | -1.89% | - | - |
| 05/25 | 315 | 317 | 311 | 315 | -0.94% | 19,600 | - | -0.94% | - | - |
| 05/22 | 319 | 319 | 315 | 318 | +0.32% | 15,000 | - | 0% | - | - |
| 05/21 | 319 | 319 | 315 | 317 | +0.32% | 12,400 | - | -0.63% | - | - |
| 05/20 | 316 | 317 | 315 | 316 | -0.94% | 6,500 | - | -0.94% | - | - |
| 05/19 | 317 | 319 | 317 | 319 | +0.63% | 3,500 | - | 0% | - | - |
| 05/18 | 318 | 319 | 314 | 317 | 0% | 5,100 | - | -0.94% | - | - |
| 05/15 | 318 | 318 | 313 | 317 | -0.31% | 5,300 | - | -0.94% | - | - |
| 05/14 | 314 | 318 | 310 | 318 | +2.58% | 13,000 | - | -0.63% | - | - |
| 05/13 | 316 | 316 | 310 | 310 | -2.21% | 12,800 | - | -3.13% | - | - |
| 05/12 | 319 | 319 | 317 | 317 | -0.63% | 9,600 | - | -1.25% | - | - |
| 05/11 | 318 | 320 | 318 | 319 | +0.31% | 4,100 | - | -0.62% | - | - |
| 05/08 | 315 | 318 | 315 | 318 | -0.31% | 16,400 | - | -1.24% | - | - |
| 05/07 | 319 | 324 | 317 | 319 | +0.31% | 9,500 | - | -0.93% | - | - |
| 05/01 | 316 | 320 | 316 | 318 | +0.63% | 10,900 | - | -1.55% | - | - |
| 04/30 | 317 | 317 | 316 | 316 | -0.32% | 1,100 | - | -2.47% | - | - |
| 04/28 | 316 | 318 | 316 | 317 | 0% | 3,700 | - | -2.16% | - | - |
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 | |
| 2012年 3月期 | 431 3/29 | 376 3/29 | 6,900 3/29 | 77億6403万 | 67億7326万 | - | -3.56% 5/17 |
| 2013年 3月期 | 545 3/25 | 307 10/4 | 341,800 3/25 | 98億1763万 | 55億3029万 | +34.31% 3/25 | -14.88% 5/29 |
| 2014年 3月期 | 899 7/16 | 440 4/2 | 244,200 4/26 | 161億9458万 | 79億2616万 | +31.62% 7/16 | -15.3% 6/13 |
| 2015年 3月期 | 688 4/2 | 510 5/22 | 164,400 9/25 | 126億2299万 | 93億8317万 | +11.76% 7/1 | -14.95% 5/22 |
| 2016年 3月期 | 565 8/6 7/31 他3件 | 401 2/17 2/16 他2件 | 166,000 9/25 | 104億9960万 | 74億5393万 | +7.05% 3/15 | -9.24% 1/21 |
| 2017年 3月期 | 457 3/28 4/1 | 401 5/24 | 75,900 9/27 | 85億768万 | 74億5393万 | +3.32% 7/28 | -3.97% 5/23 |
| 2018年 3月期 | 519 8/2 | 440 4/14 | 69,100 9/26 | 96億7746万 | 81億9120万 | +5.65% 8/1 | -3.73% 2/16 |
| 2019年 3月期 | 502 9/25 | 380 12/25 | 52,700 9/25 | 93億6048万 | 70億8562万 | +3.08% 2/28 | -15.18% 12/25 |
| 2020年 3月期 | 412 3/30 | 290 3/13 | 57,100 3/27 | 76億8230万 | 54億744万 | +12.25% 3/27 | -16.65% 3/13 |
| 2021年 3月期 | 413 5/13 4/30 他4件 | 252 8/4 | 1,361,100 3/12 | 77億95万 | 46億9888万 | +11.93% 3/12 | -15.57% 8/3 |
| 2022年 3月期 | 323 4/6 | 226 12/1 | 788,100 10/18 | 60億2277万 | 42億1408万 | +16.85% 1/4 | -10.42% 12/1 |
| 2023年 3月期 | 439 10/19 | 247 8/4 8/2 | 684,000 8/22 | 81億8575万 | 46億565万 | +28.59% 8/10 | -13.06% 11/11 |
| 2024年 3月期 | 401 4/3 | 321 10/30 | 265,000 11/7 | 74億7719万 | 59億8548万 | +9.01% 7/7 | -9.15% 5/10 |
| 2025年 3月期 | 360 6/25 6/21 | 285 10/30 | 215,800 10/30 | 67億1269万 | 53億1421万 | +4.18% 3/24 | -11.8% 8/5 |
| 2026年 3月期 | 340 2/12 | 288 4/7 | 680,500 4/28 | 63億3976万 | 53億7015万 | +3.41% 9/16 | -2.7% 4/22 |
| 最新 | 308 2026/9/25 | 8,000 | 57億4308万 | -0.65% 310 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 116%（2.16倍）
- 2014/12/30 vs 2013/12/30
- -23%（0.77倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/09/25 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
226円（2021/12/01） - 36%（1.36倍）
308円（9/25）
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。
