ほくほく FG（8377）の株価チャート
株価
5/13
- 前日 (5/12)
- 6,464
- 始値
- 6,414
- 高値
- 6,580
- 安値
- 6,343
- 終値 -1.78%
- 6,349
- 出来高 -1.03%
- 508,800
乖離率
- 株価（5日）
移動平均値 - +0.95%
6,289 - 株価（25日）
移動平均値 - +2.87%
6,172 - 出来高（5日）
移動平均値 - -14.44%
594,680
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 6,414 | 6,580 | 6,343 | 6,349 | -1.78% | 508,800 | 7759億312万 | +2.87% | 12.33 | 1.05 |
| 05/12 | 6,337 | 6,497 | 6,306 | 6,464 | +1.46% | 514,100 | 7899億5712万 | +4.82% | 12.55 | 1.07 |
| 05/11 | 6,035 | 6,439 | 5,831 | 6,371 | +4.84% | 964,800 | 7785億9171万 | +3.37% | 12.37 | 1.05 |
| 05/08 | 6,059 | 6,110 | 5,888 | 6,077 | -1.73% | 441,600 | 7426億6235万 | -1.06% | 11.8 | 1.01 |
| 05/07 | 6,194 | 6,245 | 6,039 | 6,184 | +4.13% | 544,100 | 7557億3868万 | +0.77% | 12.01 | 1.02 |
| 05/01 | 5,930 | 6,023 | 5,834 | 5,939 | -0.2% | 327,900 | 7257億9755万 | -3.13% | 11.53 | 0.98 |
| 04/30 | 6,000 | 6,030 | 5,859 | 5,951 | -3.81% | 528,400 | 7272億6405万 | -2.94% | 11.56 | 0.99 |
| 04/28 | 5,777 | 6,194 | 5,691 | 6,187 | +8.83% | 635,500 | 7561億531万 | +0.93% | 12.02 | 1.02 |
| 04/27 | 5,541 | 5,685 | 5,431 | 5,685 | +1.48% | 332,700 | 6947億5653万 | -6.99% | 11.04 | 0.94 |
| 04/24 | 5,729 | 5,741 | 5,536 | 5,602 | -1.81% | 320,200 | 6846億1321万 | -8.3% | 10.88 | 0.93 |
| 04/23 | 5,719 | 5,747 | 5,647 | 5,705 | -1.96% | 351,000 | 6972億71万 | -6.7% | 11.08 | 0.94 |
| 04/22 | 6,042 | 6,062 | 5,812 | 5,819 | -3.47% | 316,700 | 7111億3250万 | -5.04% | 11.3 | 0.96 |
| 04/21 | 6,154 | 6,169 | 6,005 | 6,028 | -1.9% | 479,700 | 7366億7412万 | -1.58% | 11.71 | 1 |
| 04/20 | 6,331 | 6,346 | 6,145 | 6,145 | -2.48% | 321,300 | 7509億7254万 | +0.57% | 11.93 | 1.02 |
| 04/17 | 6,413 | 6,448 | 6,256 | 6,301 | -2.28% | 296,600 | 7700億3710万 | +3.38% | 12.24 | 1.04 |
| 04/16 | 6,559 | 6,613 | 6,417 | 6,448 | -0.17% | 289,000 | 7880億178万 | +6.24% | 12.52 | 1.07 |
| 04/15 | 6,350 | 6,459 | 6,319 | 6,459 | +3.33% | 442,300 | 7893億4608万 | +6.81% | 12.54 | 1.07 |
| 04/14 | 6,320 | 6,320 | 6,208 | 6,251 | +0.68% | 246,200 | 7639億2667万 | +3.82% | 12.14 | 1.03 |
| 04/13 | 6,262 | 6,351 | 6,155 | 6,209 | -0.99% | 386,200 | 7587億9390万 | +3.59% | 12.06 | 1.03 |
| 04/10 | 6,500 | 6,587 | 6,271 | 6,271 | -3.11% | 431,800 | 7663億7084万 | +4.74% | 12.18 | 1.04 |
| 04/09 | 6,559 | 6,637 | 6,464 | 6,472 | -1.42% | 369,900 | 7909億3479万 | +8.28% | 12.57 | 1.07 |
| 04/08 | 6,621 | 6,643 | 6,515 | 6,565 | +3.86% | 645,700 | 8023億20万 | +10.45% | 12.75 | 1.09 |
| 04/07 | 6,348 | 6,460 | 6,309 | 6,321 | +0.27% | 270,100 | 7724億8128万 | +6.67% | 12.28 | 1.05 |
| 04/06 | 6,230 | 6,338 | 6,220 | 6,304 | +1.63% | 185,500 | 7704億373万 | +6.56% | 12.24 | 1.04 |
| 04/03 | 6,378 | 6,379 | 6,174 | 6,203 | -0.11% | 289,400 | 7580億6065万 | +4.89% | 12.05 | 1.03 |
| 04/02 | 6,475 | 6,545 | 6,205 | 6,210 | -2.59% | 413,500 | 7589億1611万 | +5.09% | 12.06 | 1.03 |
| 04/01 | 6,237 | 6,378 | 6,142 | 6,375 | +9.22% | 834,300 | 7790億8055万 | +8.14% | 12.38 | 1.06 |
| 03/31 | 5,808 | 6,042 | 5,769 | 5,837 | -2.16% | 443,100 | 7133億3226万 | -0.7% | 11.93 | 0.97 |
| 03/30 | 5,763 | 6,007 | 5,667 | 5,966 | -1.03% | 693,400 | 7290億9718万 | +1.22% | 12.31 | 1 |
| 03/27 | 5,909 | 6,028 | 5,871 | 6,028 | +1.48% | 837,400 | 7366億7412万 | +2.07% | 12.43 | 1.01 |
| 03/26 | 5,968 | 6,005 | 5,836 | 5,940 | +0.32% | 505,300 | 7259億1976万 | +0.54% | 12.25 | 0.99 |
| 03/25 | 5,970 | 5,970 | 5,890 | 5,921 | +3.03% | 418,700 | 7235億9779万 | +0.24% | 12.21 | 0.99 |
| 03/24 | 5,830 | 5,877 | 5,676 | 5,747 | +2.72% | 500,900 | 7023億3347万 | -2.79% | 11.86 | 0.96 |
| 03/23 | 5,656 | 5,697 | 5,527 | 5,595 | -2.8% | 569,800 | 6837億5775万 | -5.65% | 11.54 | 0.93 |
| 03/19 | 5,850 | 5,930 | 5,756 | 5,756 | -4.56% | 1,231,900 | 7034億3335万 | -3.5% | 11.87 | 0.96 |
| 03/18 | 5,850 | 6,050 | 5,837 | 6,031 | +4.89% | 520,900 | 7370億4075万 | +0.77% | 12.44 | 1.01 |
| 03/17 | 5,735 | 5,884 | 5,718 | 5,750 | +1.68% | 332,100 | 7027億10万 | -4.01% | 11.86 | 0.96 |
| 03/16 | 5,725 | 5,769 | 5,615 | 5,655 | -1.62% | 405,700 | 6910億9027万 | -5.69% | 11.67 | 0.94 |
| 03/13 | 5,622 | 5,789 | 5,610 | 5,748 | +1.63% | 509,200 | 7024億5568万 | -4.26% | 11.86 | 0.96 |
| 03/12 | 5,875 | 5,881 | 5,607 | 5,656 | -4.17% | 529,300 | 6912億1248万 | -5.76% | 11.67 | 0.94 |
| 03/11 | 5,923 | 5,990 | 5,880 | 5,902 | +1.36% | 392,700 | 7212億7583万 | -1.6% | 12.18 | 0.99 |
| 03/10 | 5,672 | 5,862 | 5,626 | 5,823 | +4.47% | 425,500 | 7116億2134万 | -2.48% | 12.01 | 0.97 |
| 03/09 | 5,531 | 5,638 | 5,409 | 5,574 | -7.58% | 865,400 | 6811億9137万 | -6.32% | 11.5 | 0.93 |
| 03/06 | 5,807 | 6,043 | 5,755 | 6,031 | +0.4% | 428,200 | 7370億4075万 | +1.58% | 12.44 | 1.01 |
| 03/05 | 5,852 | 6,196 | 5,839 | 6,007 | +6.28% | 934,300 | 7341億774万 | +1.71% | 12.39 | 1 |
| 03/04 | 5,815 | 5,961 | 5,530 | 5,652 | -7.57% | 917,500 | 6907億2365万 | -3.81% | 11.66 | 0.94 |
| 03/03 | 6,085 | 6,309 | 6,043 | 6,115 | +0.51% | 671,300 | 7473億628万 | +4.4% | 12.61 | 1.02 |
| 03/02 | 5,969 | 6,139 | 5,952 | 6,084 | -2.67% | 571,300 | 7435億1781万 | +4.41% | 12.55 | 1.02 |
| 02/27 | 6,051 | 6,255 | 6,022 | 6,251 | +2.93% | 556,800 | 7639億2667万 | +7.89% | 12.9 | 1.04 |
| 02/26 | 6,016 | 6,092 | 5,972 | 6,073 | +3.71% | 465,000 | 7421億7352万 | +5.62% | 12.53 | 1.01 |
| 02/25 | 5,892 | 5,936 | 5,760 | 5,856 | -1.58% | 499,500 | 7156億5422万 | +2.43% | 12.08 | 0.98 |
| 02/24 | 6,184 | 6,199 | 5,866 | 5,950 | -4.51% | 627,000 | 7271億4184万 | +4.51% | 12.27 | 0.99 |
| 02/20 | 6,193 | 6,254 | 6,154 | 6,231 | -0.62% | 511,100 | 7614億8249万 | +9.89% | 12.85 | 1.04 |
| 02/19 | 6,100 | 6,270 | 6,085 | 6,270 | +3.26% | 447,400 | 7662億4863万 | +11.37% | 12.93 | 1.05 |
| 02/18 | 6,013 | 6,100 | 5,987 | 6,072 | +2.45% | 366,600 | 7420億5131万 | +8.72% | 12.53 | 1.01 |
| 02/17 | 6,007 | 6,133 | 5,913 | 5,927 | -1.77% | 419,000 | 7243億3104万 | +6.87% | 12.23 | 0.99 |
| 02/16 | 6,203 | 6,235 | 5,965 | 6,034 | -2.72% | 748,600 | 7374億738万 | +9.55% | 12.45 | 1.01 |
| 02/13 | 6,399 | 6,426 | 6,195 | 6,203 | -4.05% | 620,700 | 7580億6065万 | +13.55% | 12.8 | 1.04 |
| 02/12 | 6,175 | 6,477 | 6,158 | 6,465 | +3.21% | 581,000 | 7900億7933万 | +19.48% | 13.34 | 1.08 |
| 02/10 | 6,215 | 6,316 | 6,187 | 6,264 | +1.56% | 413,200 | 7655億1538万 | +17.11% | 12.92 | 1.05 |
| 02/09 | 6,184 | 6,185 | 5,994 | 6,168 | +4.61% | 421,400 | 7537億8334万 | +16.6% | 12.72 | 1.03 |
| 02/06 | 5,800 | 5,896 | 5,752 | 5,896 | +0.67% | 453,300 | 7205億4257万 | +12.8% | 12.16 | 0.98 |
| 02/05 | 5,761 | 5,883 | 5,715 | 5,857 | +2.75% | 408,200 | 7157億7643万 | +13.18% | 12.08 | 0.98 |
| 02/04 | 5,605 | 5,702 | 5,547 | 5,700 | +2.91% | 421,500 | 6965億8966万 | +11.22% | 11.76 | 0.95 |
| 02/03 | 5,323 | 5,539 | 5,262 | 5,539 | +6.03% | 620,300 | 6769億1406万 | +9.04% | 11.43 | 0.93 |
| 02/02 | 5,361 | 5,477 | 5,216 | 5,224 | -1.43% | 673,500 | 6384億1832万 | +3.63% | 10.78 | 0.87 |
| 01/30 | 5,368 | 5,422 | 5,271 | 5,300 | +0.61% | 691,500 | 6477億618万 | +5.64% | 10.93 | 0.89 |
| 01/29 | 5,235 | 5,286 | 5,152 | 5,268 | +0.44% | 490,800 | 6437億9550万 | +5.59% | 10.87 | 0.88 |
| 01/28 | 5,218 | 5,293 | 5,214 | 5,245 | -0.11% | 273,500 | 6409億8470万 | +5.72% | 10.82 | 0.88 |
| 01/27 | 5,150 | 5,263 | 5,113 | 5,251 | +1.19% | 289,500 | 6417億1795万 | +6.51% | 10.83 | 0.88 |
| 01/26 | 5,182 | 5,269 | 5,172 | 5,189 | -3.12% | 340,100 | 6341億4101万 | +5.92% | 10.7 | 0.87 |
| 01/23 | 5,261 | 5,404 | 5,261 | 5,356 | +1.92% | 347,800 | 6545億4987万 | +9.93% | 11.05 | 0.89 |
| 01/22 | 5,258 | 5,305 | 5,218 | 5,255 | +1.88% | 423,100 | 6422億679万 | +8.53% | 10.84 | 0.88 |
| 01/21 | 5,082 | 5,194 | 5,065 | 5,158 | -1.49% | 420,200 | 6303億5254万 | +7.26% | 10.64 | 0.86 |
| 01/20 | 5,245 | 5,267 | 5,184 | 5,236 | -0.46% | 273,000 | 6398億8482万 | +9.63% | 10.8 | 0.87 |
| 01/19 | 5,325 | 5,367 | 5,245 | 5,260 | -2.3% | 316,000 | 6428億1783万 | +10.9% | 10.85 | 0.88 |
| 01/16 | 5,250 | 5,396 | 5,235 | 5,384 | +3.1% | 453,400 | 6579億7171万 | +14.26% | 11.11 | 0.9 |
| 01/15 | 5,170 | 5,259 | 5,150 | 5,222 | +1.14% | 333,100 | 6381億7390万 | +11.7% | 10.77 | 0.87 |
| 01/14 | 5,130 | 5,163 | 5,017 | 5,163 | +1.55% | 403,600 | 6309億6359万 | +11.15% | 10.65 | 0.86 |
| 01/13 | 5,128 | 5,156 | 5,079 | 5,084 | +2.31% | 446,100 | 6213億910万 | +10.09% | 10.49 | 0.85 |
| 01/09 | 4,911 | 4,979 | 4,911 | 4,969 | +1.22% | 292,200 | 6072億5509万 | +8.28% | 10.25 | 0.83 |
| 01/08 | 4,920 | 4,957 | 4,900 | 4,909 | -0.3% | 312,600 | 5999億2257万 | +7.49% | 10.13 | 0.82 |
| 01/07 | 4,892 | 4,950 | 4,886 | 4,924 | +0.29% | 416,100 | 6017億5570万 | +8.2% | 10.16 | 0.82 |
| 01/06 | 4,811 | 4,930 | 4,811 | 4,910 | +2.83% | 399,100 | 6000億4478万 | +8.36% | 10.13 | 0.82 |
| 01/05 | 4,660 | 4,801 | 4,640 | 4,775 | +4.03% | 455,600 | 5895億1535万 | +5.85% | 9.95 | 0.81 |
| 2025 | ||||||||||
| 12/30 | 4,585 | 4,679 | 4,575 | 4,590 | -0.37% | 261,200 | 5666億7549万 | +2.11% | 9.46 | 0.79 |
| 12/29 | 4,600 | 4,645 | 4,575 | 4,607 | -0.17% | 302,800 | 5687億7429万 | +2.77% | 9.49 | 0.8 |
| 12/26 | 4,628 | 4,694 | 4,581 | 4,615 | +0.83% | 352,100 | 5697億6196万 | +3.15% | 9.51 | 0.8 |
| 12/25 | 4,593 | 4,593 | 4,533 | 4,577 | +0.31% | 171,900 | 5650億7053万 | +2.55% | 9.43 | 0.79 |
| 12/24 | 4,617 | 4,640 | 4,542 | 4,563 | -1.17% | 210,700 | 5633億4211万 | +2.63% | 9.4 | 0.79 |
| 12/23 | 4,600 | 4,679 | 4,577 | 4,617 | +0.37% | 291,100 | 5700億888万 | +4.27% | 9.51 | 0.8 |
| 12/22 | 4,637 | 4,641 | 4,587 | 4,600 | +0.72% | 260,800 | 5679億1008万 | +4.26% | 9.48 | 0.79 |
| 12/19 | 4,500 | 4,613 | 4,497 | 4,567 | +2.06% | 737,500 | 5638億3594万 | +3.89% | 9.41 | 0.79 |
| 12/18 | 4,466 | 4,517 | 4,424 | 4,475 | +0.34% | 304,000 | 5524億7774万 | +2.15% | 9.22 | 0.77 |
| 12/17 | 4,519 | 4,521 | 4,411 | 4,460 | -1.61% | 331,800 | 5506億2586万 | +2.08% | 9.19 | 0.77 |
| 12/16 | 4,588 | 4,603 | 4,523 | 4,533 | -1.2% | 460,800 | 5596億3835万 | +4.09% | 9.34 | 0.78 |
| 12/15 | 4,425 | 4,588 | 4,415 | 4,588 | +3.26% | 441,200 | 5664億2857万 | +5.71% | 9.45 | 0.79 |
| 12/12 | 4,407 | 4,482 | 4,381 | 4,443 | +2.44% | 408,600 | 5485億2706万 | +2.82% | 9.16 | 0.77 |
| 12/11 | 4,452 | 4,465 | 4,337 | 4,337 | -1.5% | 206,600 | 5354億4044万 | +0.65% | 8.94 | 0.75 |
| 12/10 | 4,500 | 4,500 | 4,381 | 4,403 | -1.65% | 363,100 | 5435億8871万 | +2.51% | 9.07 | 0.76 |
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 | |
| 2007年 3月期 | 5,320 532 4/5 | 3,740 374 11/22 | 2,103,300 21,033,000 10/20 | - | - | +8.23% 7/10 | -12.11% 5/24 |
| 2008年 3月期 | 4,230 423 6/4 | 2,730 273 3/11 | 1,288,800 12,888,000 11/16 | - | - | +14.72% 10/9 | -15.36% 8/17 |
| 2009年 3月期 | 3,480 348 5/16 | 1,480 148 3/13 | 909,100 9,091,000 9/2 | - | - | +16.39% 3/26 | -22.18% 10/10 |
| 2010年 3月期 | 2,510 251 7/1 | 1,650 165 4/27 165 4/24 | 760,500 7,605,000 8/25 | - | - | +15.07% 6/2 | -9.62% 10/5 |
| 2011年 3月期 | 2,090 209 4/2 | 1,380 138 3/15 | 588,700 5,887,000 8/25 | 2908億5067万 | 1920億4494万 | +10.59% 2/18 | -20.62% 3/15 |
| 2012年 3月期 | 1,720 172 7/22 | 1,390 139 6/6 | 618,300 6,183,000 3/21 | 2393億6036万 | 1934億3657万 | +10.2% 7/6 | -9.95% 8/8 |
| 2013年 3月期 | 1,930 193 3/27 | 1,000 100 7/25 | 7,896,500 78,965,000 5/31 | 2685億8459万 | 1391億6300万 | +19.78% 4/11 | -16.69% 7/25 |
| 2014年 3月期 | 2,440 244 5/16 | 1,730 173 6/17 | 10,137,900 101,379,000 5/31 | 3395億5772万 | 2407億5199万 | +11.45% 7/3 | -15.12% 6/7 |
| 2015年 3月期 | 2,950 295 3/18 | 1,840 184 10/21 184 10/17 | 892,900 8,929,000 11/4 | 3987億3089万 | 2486億9994万 | +14.37% 2/19 | -11.25% 10/17 |
| 2016年 3月期 | 3,150 315 8/17 | 1,470 147 3/31 | 1,260,200 12,602,000 2/12 | 4257億6349万 | 1986億8963万 | +9.51% 4/25 | -25.03% 2/12 |
| 2017年 3月期 | 2,155 12/16 | 1,080 108 6/24 | 9,802,200 98,022,000 5/31 | 2848億1129万 | 1459億7605万 | +18.74% 11/21 | -13.6% 6/24 |
| 2018年 3月期 | 1,912 10/30 | 1,424 3/26 | 961,300 4/5 | 2526億9568万 | 1882億13万 | +8.74% 4/24 | -10.8% 11/15 |
| 2019年 3月期 | 1,762 8/2 | 1,150 3/29 | 1,776,700 8/30 | 2328億7123万 | 1519億8746万 | +14.3% 8/1 | -13.97% 12/25 |
| 2020年 3月期 | 1,248 6/11 | 697 3/13 | 995,400 3/23 | 1649億3944万 | 921億1762万 | +17.83% 3/27 | -24.1% 3/13 |
| 2021年 3月期 | 1,176 3/22 | 792 4/6 | 2,672,200 3/19 | 1554億2370万 | 1046億7310万 | +14.17% 3/22 | -9.9% 4/21 |
| 2022年 3月期 | 1,057 4/5 | 763 12/1 | 1,284,000 10/28 | 1396億9630万 | 1008億4037万 | +14.68% 1/11 | -9.15% 4/8 |
| 2023年 3月期 | 1,109 3/9 | 781 5/19 | 1,306,600 5/12 | 1428億683万 | 1005億7000万 | +8.59% 12/28 | -10.34% 3/20 |
| 2024年 3月期 | 2,006 3/22 | 929 4/6 | 1,224,300 10/31 | 2514億9385万 | 1196億2808万 | +18.77% 9/19 | -6.57% 11/29 |
| 2025年 3月期 | 2,721 3/27 | 1,505 8/5 | 1,812,700 10/30 | 3359億3116万 | 1886億8307万 | +13.8% 2/4 | -23.89% 8/5 |
| 2026年 3月期 | 6,477 2/12 | 1,831 4/7 | 1,231,900 3/19 | 7915億4584万 | 2260億5290万 | +19.76% 5/13 | -8.3% 4/24 |
| 最新 | 6,349 2026/5/13 | 508,800 | 7759億312万 | +2.87% 6,172 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 93%（1.93倍）
- 2005/12/30 vs 2004/12/30
- 97%（1.97倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/12/30 vs 2024/12/30
- 139%（2.39倍）
- 2026/05/13 vs 2025/12/30
- 38%（1.38倍）
- 過去安値
697円（2020/03/13） - 811%（9.11倍）
6,349円（5/13）
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。
