ほくほく FG（8377）の株価チャート
株価
8/24
- 前日 (8/21)
- 8,041
- 始値
- 8,139
- 高値
- 8,141
- 安値
- 7,884
- 終値 -1.36%
- 7,932
- 出来高 -48.47%
- 261,300
乖離率
- 株価（5日）
移動平均値 - -1.47%
8,050 - 株価（25日）
移動平均値 - +1.04%
7,850 - 出来高（5日）
移動平均値 - -42.04%
450,860
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 | 8,139 | 8,141 | 7,884 | 7,932 | -1.36% | 261,300 | 9693億5951万 | +1.04% | 15.32 | 1.26 |
| 08/21 | 7,860 | 8,118 | 7,831 | 8,041 | +2.02% | 507,100 | 9826億8026万 | +2.62% | 15.53 | 1.28 |
| 08/20 | 7,942 | 7,972 | 7,777 | 7,882 | -1% | 651,500 | 9632億4908万 | +0.74% | 15.22 | 1.25 |
| 08/19 | 8,300 | 8,320 | 7,962 | 7,962 | -5.57% | 430,400 | 9730億2578万 | +1.89% | 15.37 | 1.27 |
| 08/18 | 8,584 | 8,643 | 8,390 | 8,432 | -1.69% | 404,000 | 1兆304億 | +8.12% | 16.28 | 1.34 |
| 08/17 | 8,607 | 8,692 | 8,489 | 8,577 | -0.17% | 552,700 | 1兆481億 | +10.5% | 16.56 | 1.36 |
| 08/14 | 8,458 | 8,661 | 8,430 | 8,592 | +1.58% | 501,300 | 1兆500億 | +11.31% | 16.59 | 1.37 |
| 08/13 | 8,255 | 8,499 | 8,222 | 8,458 | +4.15% | 413,100 | 1兆336億 | +10.23% | 16.33 | 1.34 |
| 08/12 | 7,947 | 8,167 | 7,932 | 8,121 | +4.41% | 402,100 | 9924億5696万 | +6.46% | 15.68 | 1.29 |
| 08/10 | 7,999 | 8,036 | 7,755 | 7,778 | -3.41% | 377,000 | 9505億3937万 | +2.37% | 15.02 | 1.24 |
| 08/07 | 8,087 | 8,140 | 7,994 | 8,053 | +0.11% | 378,900 | 9841億4677万 | +6.27% | 15.55 | 1.28 |
| 08/06 | 7,910 | 8,267 | 7,903 | 8,044 | +1.78% | 572,100 | 9830億4689万 | +6.71% | 15.53 | 1.28 |
| 08/05 | 7,704 | 7,919 | 7,685 | 7,903 | +3.54% | 576,700 | 9658億1546万 | +5.51% | 15.26 | 1.26 |
| 08/04 | 7,584 | 7,798 | 7,582 | 7,633 | +1.07% | 545,100 | 9328億1911万 | +2.58% | 14.74 | 1.21 |
| 08/03 | 7,494 | 7,639 | 7,226 | 7,552 | +1.11% | 719,900 | 9229億2020万 | +2.01% | 14.58 | 1.2 |
| 07/31 | 7,499 | 7,683 | 7,356 | 7,469 | +3.13% | 653,900 | 9127億7688万 | +1.36% | 14.42 | 1.19 |
| 07/30 | 7,310 | 7,499 | 7,211 | 7,242 | -4.56% | 721,800 | 8850億3550万 | -1.24% | 13.98 | 1.15 |
| 07/29 | 7,715 | 7,874 | 7,246 | 7,588 | -1.4% | 1,133,900 | 9273億1972万 | +3.86% | 14.65 | 1.21 |
| 07/28 | 7,950 | 7,999 | 7,681 | 7,696 | -3.86% | 586,200 | 9405億1826万 | +5.76% | 14.86 | 1.22 |
| 07/27 | 7,900 | 8,090 | 7,858 | 8,005 | +3.77% | 495,800 | 9782億8075万 | +10.54% | 15.46 | 1.27 |
| 07/24 | 7,526 | 7,759 | 7,505 | 7,714 | +0.56% | 242,200 | 9427億1801万 | +7.45% | 14.89 | 1.23 |
| 07/23 | 7,520 | 7,706 | 7,502 | 7,671 | +1.74% | 333,500 | 9374億6304万 | +7.62% | 14.81 | 1.22 |
| 07/22 | 7,477 | 7,630 | 7,366 | 7,540 | +1.8% | 315,300 | 9214億5370万 | +6.57% | 14.56 | 1.2 |
| 07/21 | 7,062 | 7,407 | 7,030 | 7,407 | +6.33% | 545,800 | 9051億9994万 | +5.33% | 14.3 | 1.18 |
| 07/17 | 7,564 | 7,590 | 6,820 | 6,966 | -8.11% | 783,100 | 8513億590万 | -0.44% | 13.45 | 1.11 |
| 07/16 | 7,717 | 7,736 | 7,523 | 7,581 | -2.1% | 332,800 | 9264億6426万 | +8.64% | 14.64 | 1.2 |
| 07/15 | 7,680 | 7,779 | 7,619 | 7,744 | +1.52% | 386,700 | 9463億8428万 | +11.75% | 14.95 | 1.23 |
| 07/14 | 7,574 | 7,665 | 7,366 | 7,628 | +0.61% | 350,000 | 9322億807万 | +10.9% | 14.73 | 1.21 |
| 07/13 | 7,582 | 7,809 | 7,530 | 7,582 | +0.96% | 455,100 | 9265億8646万 | +10.93% | 14.64 | 1.21 |
| 07/10 | 7,600 | 7,705 | 7,493 | 7,510 | +0.03% | 508,200 | 9177億8744万 | +10.65% | 14.5 | 1.19 |
| 07/09 | 7,389 | 7,555 | 7,347 | 7,508 | +1.02% | 422,200 | 9175億4302万 | +11.33% | 14.5 | 1.19 |
| 07/08 | 7,394 | 7,505 | 7,360 | 7,432 | +1.36% | 420,400 | 9082億5516万 | +10.94% | 14.35 | 1.18 |
| 07/07 | 7,483 | 7,667 | 7,332 | 7,332 | -0.64% | 495,400 | 8960億3429万 | +10.21% | 14.16 | 1.17 |
| 07/06 | 7,248 | 7,401 | 7,195 | 7,379 | +1.5% | 328,700 | 9017億7810万 | +11.58% | 14.25 | 1.17 |
| 07/03 | 7,140 | 7,270 | 7,056 | 7,270 | +3.11% | 426,200 | 8884億5735万 | +10.67% | 14.04 | 1.16 |
| 07/02 | 6,960 | 7,135 | 6,910 | 7,051 | +2.98% | 528,600 | 8616億9364万 | +7.86% | 13.61 | 1.12 |
| 07/01 | 6,759 | 6,904 | 6,759 | 6,847 | +2.56% | 486,800 | 8367億6306万 | +5.18% | 13.22 | 1.09 |
| 06/30 | 6,693 | 6,760 | 6,614 | 6,676 | -0.25% | 326,600 | 8158億6537万 | +2.69% | 12.89 | 1.07 |
| 06/29 | 6,732 | 6,841 | 6,603 | 6,693 | -0.15% | 328,400 | 8179億4292万 | +2.94% | 12.92 | 1.07 |
| 06/26 | 6,604 | 6,714 | 6,530 | 6,703 | +2.06% | 306,100 | 8191億6500万 | +3.06% | 12.94 | 1.07 |
| 06/25 | 6,620 | 6,658 | 6,512 | 6,568 | +0.26% | 345,700 | 8026億6683万 | +0.92% | 12.68 | 1.05 |
| 06/24 | 6,941 | 6,941 | 6,519 | 6,551 | -4.8% | 370,900 | 8005億8928万 | +0.52% | 12.65 | 1.05 |
| 06/23 | 6,880 | 6,978 | 6,774 | 6,881 | +0.98% | 400,800 | 8409億1816万 | +5.6% | 13.29 | 1.1 |
| 06/22 | 6,615 | 6,890 | 6,614 | 6,814 | +6.22% | 603,700 | 8327億3017万 | +4.83% | 13.16 | 1.09 |
| 06/19 | 6,443 | 6,485 | 6,230 | 6,415 | -0.68% | 726,100 | 7839億6890万 | -1.02% | 12.39 | 1.03 |
| 06/18 | 6,392 | 6,496 | 6,342 | 6,459 | +1.99% | 388,200 | 7893億4608万 | -0.37% | 12.47 | 1.03 |
| 06/17 | 6,500 | 6,558 | 6,328 | 6,333 | -2.1% | 409,300 | 7739億4778万 | -2.3% | 12.23 | 1.01 |
| 06/16 | 6,390 | 6,483 | 6,332 | 6,469 | -0.89% | 446,900 | 7905億6817万 | -0.2% | 12.49 | 1.03 |
| 06/15 | 6,750 | 6,800 | 6,521 | 6,527 | +0.34% | 552,700 | 7976億5627万 | +0.69% | 12.6 | 1.04 |
| 06/12 | 6,488 | 6,613 | 6,476 | 6,505 | +2.22% | 364,900 | 7949億6768万 | +0.45% | 12.56 | 1.04 |
| 06/11 | 6,391 | 6,451 | 6,266 | 6,364 | -1.32% | 305,400 | 7777億3625万 | -1.47% | 12.29 | 1.02 |
| 06/10 | 6,600 | 6,749 | 6,416 | 6,449 | -1.66% | 350,500 | 7881億2399万 | -0.03% | 12.45 | 1.03 |
| 06/09 | 6,450 | 6,639 | 6,420 | 6,558 | +2.84% | 349,200 | 8014億4474万 | +1.97% | 12.66 | 1.05 |
| 06/08 | 6,248 | 6,396 | 6,216 | 6,377 | -0.81% | 360,100 | 7793億2496万 | -0.47% | 12.31 | 1.02 |
| 06/05 | 6,482 | 6,580 | 6,403 | 6,429 | +0.5% | 293,300 | 7856億7982万 | +0.47% | 12.41 | 1.03 |
| 06/04 | 6,240 | 6,476 | 6,150 | 6,397 | +1.73% | 351,400 | 7817億6914万 | +0.44% | 12.35 | 1.02 |
| 06/03 | 6,317 | 6,372 | 6,232 | 6,288 | -0.46% | 268,000 | 7684億4839万 | -0.79% | 12.14 | 1.01 |
| 06/02 | 6,194 | 6,345 | 6,051 | 6,317 | +0.37% | 305,200 | 7719億9244万 | +0.05% | 12.2 | 1.01 |
| 06/01 | 6,426 | 6,478 | 6,293 | 6,294 | -2.51% | 335,000 | 7691億8164万 | 0% | 12.15 | 1.01 |
| 05/29 | 6,324 | 6,514 | 6,318 | 6,456 | +1.3% | 529,500 | 7889億7945万 | +2.74% | 12.47 | 1.03 |
| 05/28 | 6,630 | 6,630 | 6,309 | 6,373 | -3.96% | 448,400 | 7788億3613万 | +1.63% | 12.3 | 1.02 |
| 05/27 | 6,658 | 6,714 | 6,517 | 6,636 | -0.85% | 299,200 | 8109億7702万 | +5.87% | 12.81 | 1.06 |
| 05/26 | 6,748 | 6,757 | 6,580 | 6,693 | -0.9% | 225,600 | 8179億4292万 | +6.9% | 12.92 | 1.07 |
| 05/25 | 6,800 | 6,888 | 6,712 | 6,754 | -0.49% | 294,900 | 8253億9765万 | +8.05% | 13.04 | 1.08 |
| 05/22 | 6,869 | 6,885 | 6,746 | 6,787 | -0.21% | 301,900 | 8294億3054万 | +8.92% | 13.1 | 1.09 |
| 05/21 | 6,600 | 6,870 | 6,585 | 6,801 | +4.41% | 417,400 | 8311億4146万 | +9.55% | 13.13 | 1.09 |
| 05/20 | 6,506 | 6,570 | 6,299 | 6,514 | +0.39% | 431,500 | 7960億6756万 | +5.29% | 12.58 | 1.04 |
| 05/19 | 6,413 | 6,600 | 6,401 | 6,489 | +2.14% | 326,700 | 7930億1234万 | +4.92% | 12.53 | 1.04 |
| 05/18 | 6,500 | 6,524 | 6,300 | 6,353 | -1.56% | 353,900 | 7763億9196万 | +2.67% | 12.27 | 1.02 |
| 05/15 | 6,449 | 6,557 | 6,390 | 6,454 | +0.51% | 323,600 | 7887億3504万 | +4.32% | 12.46 | 1.03 |
| 05/14 | 6,349 | 6,436 | 6,284 | 6,421 | +1.13% | 272,400 | 7847億215万 | +3.88% | 12.4 | 1.03 |
| 05/13 | 6,414 | 6,580 | 6,343 | 6,349 | -1.78% | 508,800 | 7759億312万 | +2.87% | 12.26 | 1.02 |
| 05/12 | 6,337 | 6,497 | 6,306 | 6,464 | +1.46% | 514,100 | 7899億5712万 | +4.82% | 12.48 | 1.03 |
| 05/11 | 6,035 | 6,439 | 5,831 | 6,371 | +4.84% | 964,800 | 7785億9171万 | +3.37% | 12.3 | 1.02 |
| 05/08 | 6,059 | 6,110 | 5,888 | 6,077 | -1.73% | 441,600 | 7426億6235万 | -1.06% | 11.73 | 0.97 |
| 05/07 | 6,194 | 6,245 | 6,039 | 6,184 | +4.13% | 544,100 | 7557億3868万 | +0.77% | 11.94 | 0.99 |
| 05/01 | 5,930 | 6,023 | 5,834 | 5,939 | -0.2% | 327,900 | 7257億9755万 | -3.13% | 11.47 | 0.95 |
| 04/30 | 6,000 | 6,030 | 5,859 | 5,951 | -3.81% | 528,400 | 7272億6405万 | -2.94% | 11.49 | 0.95 |
| 04/28 | 5,777 | 6,194 | 5,691 | 6,187 | +8.83% | 635,500 | 7561億531万 | +0.93% | 11.95 | 0.99 |
| 04/27 | 5,541 | 5,685 | 5,431 | 5,685 | +1.48% | 332,700 | 6947億5653万 | -6.99% | 10.98 | 0.91 |
| 04/24 | 5,729 | 5,741 | 5,536 | 5,602 | -1.81% | 320,200 | 6846億1321万 | -8.3% | 10.82 | 0.9 |
| 04/23 | 5,719 | 5,747 | 5,647 | 5,705 | -1.96% | 351,000 | 6972億71万 | -6.7% | 11.02 | 0.91 |
| 04/22 | 6,042 | 6,062 | 5,812 | 5,819 | -3.47% | 316,700 | 7111億3250万 | -5.04% | 11.24 | 0.93 |
| 04/21 | 6,154 | 6,169 | 6,005 | 6,028 | -1.9% | 479,700 | 7366億7412万 | -1.58% | 11.64 | 0.96 |
| 04/20 | 6,331 | 6,346 | 6,145 | 6,145 | -2.48% | 321,300 | 7509億7254万 | +0.57% | 11.86 | 0.98 |
| 04/17 | 6,413 | 6,448 | 6,256 | 6,301 | -2.28% | 296,600 | 7700億3710万 | +3.38% | 12.17 | 1.01 |
| 04/16 | 6,559 | 6,613 | 6,417 | 6,448 | -0.17% | 289,000 | 7880億178万 | +6.24% | 12.45 | 1.03 |
| 04/15 | 6,350 | 6,459 | 6,319 | 6,459 | +3.33% | 442,300 | 7893億4608万 | +6.81% | 12.47 | 1.03 |
| 04/14 | 6,320 | 6,320 | 6,208 | 6,251 | +0.68% | 246,200 | 7639億2667万 | +3.82% | 12.07 | 1 |
| 04/13 | 6,262 | 6,351 | 6,155 | 6,209 | -0.99% | 386,200 | 7587億9390万 | +3.59% | 11.99 | 0.99 |
| 04/10 | 6,500 | 6,587 | 6,271 | 6,271 | -3.11% | 431,800 | 7663億7084万 | +4.74% | 12.11 | 1 |
| 04/09 | 6,559 | 6,637 | 6,464 | 6,472 | -1.42% | 369,900 | 7909億3479万 | +8.28% | 12.5 | 1.03 |
| 04/08 | 6,621 | 6,643 | 6,515 | 6,565 | +3.86% | 645,700 | 8023億20万 | +10.45% | 12.68 | 1.05 |
| 04/07 | 6,348 | 6,460 | 6,309 | 6,321 | +0.27% | 270,100 | 7724億8128万 | +6.67% | 12.2 | 1.01 |
| 04/06 | 6,230 | 6,338 | 6,220 | 6,304 | +1.63% | 185,500 | 7704億373万 | +6.56% | 12.17 | 1.01 |
| 04/03 | 6,378 | 6,379 | 6,174 | 6,203 | -0.11% | 289,400 | 7580億6065万 | +4.89% | 11.98 | 0.99 |
| 04/02 | 6,475 | 6,545 | 6,205 | 6,210 | -2.59% | 413,500 | 7589億1611万 | +5.09% | 11.99 | 0.99 |
| 04/01 | 6,237 | 6,378 | 6,142 | 6,375 | +9.22% | 834,300 | 7790億8055万 | +8.14% | 12.31 | 1.02 |
| 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% | 12.2 | 0.99 |
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 | +12.15% 1/13 | -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 | 7,932 2026/8/24 | 261,300 | 9607億2474万 | +1.04% 7,850 | |||
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）
- 2026/08/24 vs 2025/12/30
- 73%（1.73倍）
- 過去安値
697円（2020/03/13） - 1038%（11.38倍）
7,932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。
