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	1,106	1,119	1,102	1,112	-0.09%	124,200	-	-1.68%	-	-
10/01	1,125	1,125	1,113	1,113	-1.07%	28,000	-	-1.68%	-	-
09/30	1,125	1,126	1,111	1,125	-0.44%	47,000	-	-0.71%	-	-
09/29	1,134	1,134	1,119	1,130	0%	30,900	-	-0.26%	-	-
09/28	1,132	1,140	1,129	1,130	+0.09%	49,600	-	-0.26%	-	-
09/25	1,135	1,136	1,127	1,129	-0.53%	29,700	-	-0.35%	-	-
09/24	1,143	1,144	1,130	1,135	+0.09%	39,300	-	+0.18%	-	-
09/18	1,132	1,135	1,125	1,134	+0.18%	50,300	-	+0.09%	-	-
09/17	1,140	1,143	1,126	1,132	+0.09%	43,700	-	-0.09%	-	-
09/16	1,132	1,140	1,123	1,131	+0.44%	50,900	-	-0.09%	-	-
09/15	1,120	1,126	1,115	1,126	+0.45%	44,300	-	-0.53%	-	-
09/14	1,120	1,129	1,113	1,121	+0.09%	36,800	-	-0.88%	-	-
09/11	1,114	1,128	1,114	1,120	-0.36%	16,200	-	-0.97%	-	-
09/10	1,122	1,133	1,109	1,124	+1.35%	51,000	-	-0.62%	-	-
09/09	1,115	1,120	1,102	1,109	-0.27%	68,100	-	-1.95%	-	-
09/08	1,146	1,150	1,112	1,112	-2.46%	21,100	-	-1.77%	-	-
09/07	1,157	1,159	1,138	1,140	-1.47%	30,600	-	+0.71%	-	-
09/04	1,141	1,157	1,137	1,157	+1.49%	39,600	-	+2.21%	-	-
09/03	1,133	1,151	1,131	1,140	+0.62%	58,800	-	+0.62%	-	-
09/02	1,138	1,140	1,121	1,133	-1.22%	86,600	-	-0.18%	-	-
09/01	1,144	1,156	1,140	1,147	+0.79%	39,000	-	+0.97%	-	-
08/31	1,157	1,157	1,138	1,138	-1.3%	185,600	-	+0.09%	-	-
08/28	1,151	1,159	1,145	1,153	+0.17%	37,300	-	+1.23%	-	-
08/27	1,143	1,152	1,136	1,151	+0.7%	47,500	-	+1.05%	-	-
08/26	1,135	1,143	1,133	1,143	+0.7%	23,500	-	+0.35%	-	-
08/25	1,143	1,146	1,130	1,135	0%	40,600	-	-0.35%	-	-
08/24	1,129	1,142	1,129	1,135	+0.44%	24,600	-	-0.35%	-	-
08/21	1,131	1,139	1,124	1,130	-0.09%	54,000	-	-0.79%	-	-
08/20	1,115	1,132	1,107	1,131	+0.89%	73,600	-	-0.88%	-	-
08/19	1,127	1,127	1,105	1,121	-0.53%	47,900	-	-1.75%	-	-
08/18	1,136	1,139	1,127	1,127	-0.27%	35,800	-	-1.31%	-	-
08/17	1,127	1,130	1,117	1,130	0%	17,700	-	-1.14%	-	-
08/14	1,124	1,133	1,115	1,130	+0.36%	48,500	-	-1.22%	-	-
08/13	1,126	1,131	1,119	1,126	+0.63%	56,300	-	-1.75%	-	-
08/12	1,111	1,126	1,102	1,119	+0.63%	41,900	-	-2.53%	-	-
08/10	1,125	1,125	1,110	1,112	-0.36%	65,200	-	-3.39%	-	-
08/07	1,115	1,122	1,101	1,116	+0.09%	74,000	-	-3.13%	-	-
08/06	1,126	1,144	1,112	1,115	-0.89%	68,700	-	-3.46%	-	-
08/05	1,139	1,139	1,116	1,125	-0.35%	50,500	-	-2.77%	-	-
08/04	1,122	1,131	1,104	1,129	+0.89%	51,900	-	-2.5%	-	-
08/03	1,144	1,144	1,106	1,119	-2.01%	131,400	-	-3.45%	-	-
07/31	1,185	1,197	1,130	1,142	-2.48%	119,000	-	-1.55%	-	-
07/30	1,186	1,188	1,162	1,171	-1.43%	71,300	-	+0.86%	-	-
07/29	1,175	1,201	1,173	1,188	+2.06%	79,700	-	+2.33%	-	-
07/28	1,173	1,184	1,164	1,164	-1.69%	39,800	-	+0.26%	-	-
07/27	1,174	1,188	1,170	1,184	+1.11%	82,900	-	+1.89%	-	-
07/24	1,152	1,197	1,143	1,171	+1.21%	221,300	-	+0.77%	-	-
07/23	1,153	1,166	1,150	1,157	+0.35%	33,000	-	-0.43%	-	-
07/22	1,146	1,173	1,146	1,153	+0.09%	67,800	-	-0.86%	-	-
07/21	1,121	1,154	1,120	1,152	+2.4%	115,600	-	-0.95%	-	-
07/17	1,141	1,155	1,117	1,125	-1.49%	51,700	-	-3.27%	-	-
07/16	1,165	1,180	1,142	1,142	-1.89%	52,000	-	-1.97%	-	-
07/15	1,152	1,173	1,145	1,164	+1.04%	38,700	-	-0.09%	-	-
07/14	1,161	1,167	1,151	1,152	+0.44%	33,600	-	-1.2%	-	-
07/13	1,150	1,169	1,139	1,147	-0.35%	133,500	-	-1.8%	-	-
07/10	1,153	1,158	1,127	1,151	-0.35%	73,900	-	-1.46%	-	-
07/09	1,171	1,171	1,150	1,155	-1.37%	44,800	-	-1.11%	-	-
07/08	1,185	1,200	1,171	1,171	-0.34%	33,200	-	+0.34%	-	-
07/07	1,189	1,199	1,175	1,175	-0.76%	135,100	-	+0.77%	-	-
07/06	1,167	1,191	1,157	1,184	+2.07%	53,300	-	+1.63%	-	-
07/03	1,179	1,179	1,158	1,160	-1.02%	43,000	-	-0.17%	-	-
07/02	1,170	1,174	1,156	1,172	+0.69%	66,700	-	+1.03%	-	-
07/01	1,152	1,172	1,143	1,164	+1.04%	70,700	-	+0.43%	-	-
06/30	1,156	1,159	1,145	1,152	-0.35%	24,500	-	-0.52%	-	-
06/29	1,155	1,163	1,140	1,156	+0.52%	45,500	-	-0.09%	-	-
06/26	1,171	1,177	1,137	1,150	-0.95%	73,000	-	-0.52%	-	-
06/25	1,171	1,176	1,134	1,161	-0.94%	44,400	-	+0.43%	-	-
06/24	1,198	1,199	1,162	1,172	-1.35%	50,100	-	+1.47%	-	-
06/23	1,190	1,217	1,186	1,188	+0.08%	86,900	-	+2.95%	-	-
06/22	1,171	1,203	1,168	1,187	-0.08%	107,900	-	+3.04%	-	-
06/19	1,186	1,190	1,163	1,188	+1.54%	59,300	-	+3.3%	-	-
06/18	1,175	1,197	1,168	1,170	-0.51%	43,200	-	+1.92%	-	-
06/17	1,164	1,187	1,164	1,176	+1.2%	55,100	-	+2.53%	-	-
06/16	1,168	1,168	1,128	1,162	+0.61%	58,800	-	+1.48%	-	-
06/15	1,159	1,171	1,145	1,155	-0.94%	35,800	-	+0.96%	-	-
06/12	1,179	1,179	1,149	1,166	+1.48%	59,700	-	+1.92%	-	-
06/11	1,165	1,189	1,137	1,149	-3.04%	107,700	-	+0.52%	-	-
06/10	1,200	1,211	1,175	1,185	-1.25%	114,300	-	+3.58%	-	-
06/09	1,184	1,207	1,162	1,200	+3.81%	105,300	-	+4.99%	-	-
06/08	1,133	1,167	1,131	1,156	+0.43%	453,900	-	+1.4%	-	-
06/05	1,143	1,162	1,133	1,151	+1.95%	492,200	-	+0.96%	-	-
06/04	1,147	1,154	1,118	1,129	-1.57%	343,000	-	-0.79%	-	-
06/03	1,148	1,157	1,139	1,147	+0.79%	506,600	-	+0.79%	-	-
06/02	1,115	1,145	1,098	1,138	+1.97%	311,300	-	+0.09%	-	-
06/01	1,121	1,127	1,106	1,116	-0.53%	240,800	-	-1.76%	-	-
05/29	1,132	1,143	1,116	1,122	-0.44%	171,800	-	-1.32%	-	-
05/28	1,125	1,138	1,121	1,127	-0.79%	35,200	-	-0.97%	-	-
05/27	1,137	1,137	1,120	1,136	+0.26%	28,900	-	-0.18%	-	-
05/26	1,132	1,141	1,123	1,133	-0.96%	19,300	-	-0.61%	-	-
05/25	1,132	1,145	1,129	1,144	-0.17%	36,500	-	+0.18%	-	-
05/22	1,137	1,164	1,137	1,146	+0.17%	50,300	-	+0.17%	-	-
05/21	1,135	1,150	1,126	1,144	+1.6%	120,300	-	-0.17%	-	-
05/20	1,139	1,145	1,112	1,126	-1.14%	60,800	-	-1.92%	-	-
05/19	1,151	1,157	1,131	1,139	-1.04%	63,900	-	-1.04%	-	-
05/18	1,139	1,151	1,125	1,151	+1.59%	58,200	-	-0.35%	-	-
05/15	1,140	1,144	1,122	1,133	-0.61%	48,100	-	-2.16%	-	-
05/14	1,137	1,157	1,131	1,140	+0.26%	35,800	-	-1.89%	-	-
05/13	1,132	1,141	1,124	1,137	+0.18%	60,300	-	-2.49%	-	-
05/12	1,168	1,168	1,135	1,135	-2.07%	47,000	-	-2.99%	-	-
05/11	1,144	1,167	1,144	1,159	+1.67%	165,400	-	-1.28%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2007年 3月期	2,350 4/4	723 3/27	744,000 6/2	-	-	+30.71% 8/23	-32.26% 6/8
2008年 3月期	868 7/31	480 2/13	280,800 10/17	-	-	+19.08% 10/15	-22.69% 1/24
2009年 3月期	705 6/4	158 3/12 10/28	263,300 1/29	-	-	+37.23% 4/13	-52.43% 10/27
2010年 3月期	441 6/15 6/12	201 4/1	155,300 5/27	-	-	+33.77% 6/5	-17.4% 10/5
2011年 3月期	969 3/7	279 5/27	280,400 3/15	396億8394万	114億2602万	+36.93% 3/7	-9.53% 5/26
2012年 3月期	879 6/22	493 9/21	235,200 10/28	359億9812万	201億9007万	+25.8% 11/2	-26.81% 9/21
2013年 3月期	997 3/11	299 9/25	227,500 3/11	408億3063万	122億4509万	+38.7% 3/11	-18.73% 9/25
2014年 3月期	1,440 11/28	648 6/27	1,259,900 11/1	589億7304万	265億3786万	+29.54% 11/19	-27.66% 6/7
2015年 3月期	1,057 3/25	651 10/16	491,000 4/25	432億8784万	266億6072万	+17.02% 3/25	-12.76% 8/8
2016年 3月期	1,300 7/31	879 5/8	215,500 7/31	532億3955万	359億9812万	+20.51% 6/4	-14.39% 9/8
2017年 3月期	1,179 5/12	860 12/1	200,700 12/1	482億8417万	352億2001万	+11.81% 5/11	-12.05% 6/29
2018年 3月期	1,235 12/8 12/7 他3件	928 6/9	156,200 10/30	505億7757万	380億484万	+12.06% 11/7	-7.91% 2/14
2019年 3月期	1,281 3/20	868 12/25	179,100 3/20	524億6143万	355億4763万	+11.74% 2/26	-10.53% 4/9
2020年 3月期	1,154 2/10	786 6/4	1,806,400 2/20	472億6033万	321億8945万	+20.05% 2/4	-16.62% 3/13
2021年 3月期	985 6/4	714 2/3	1,852,000 2/3	403億3919万	292億4079万	+22.42% 5/10	-16.98% 2/3
2022年 3月期	1,358 3/30	628 4/23	2,228,800 5/25	556億1485万	257億1879万	+25.74% 5/11	-7.86% 5/10
2023年 3月期	1,399 4/21	925 3/20	477,900 3/20	572億9394万	378億8198万	+12.59% 12/30	-15.17% 3/20
2024年 3月期	1,110 6/22	948 10/4	673,600 1/19	454億5838万	388億2391万	+5.38% 6/22	-4.83% 10/4
2025年 3月期	1,047 9/25	800 11/13	756,200 11/13	428億7831万	327億6280万	+6.12% 4/30	-10.04% 8/5
2026年 3月期	1,339 2/5	825 4/7	704,200 12/11	548億3673万	337億8663万	+19.6% 12/15	-7.7% 4/22
最新	1,112 2026/10/2		124,200	455億4029万		-1.68% 1,131

年間値上がり率

2005/12/30 vs 2004/12/30: 200%（3倍）
2006/12/29 vs 2005/12/30: -75%（0.25倍）
2007/12/28 vs 2006/12/29: -17%（0.83倍）
2008/12/30 vs 2007/12/28: -72%（0.28倍）
2009/12/30 vs 2008/12/30: 63%（1.63倍）
2010/12/30 vs 2009/12/30: 45%（1.45倍）
2011/12/30 vs 2010/12/30: 37%（1.37倍）
2012/12/28 vs 2011/12/30: -23%（0.77倍）
2013/12/30 vs 2012/12/28: 144%（2.44倍）
2014/12/30 vs 2013/12/30: -29%（0.71倍）
2015/12/30 vs 2014/12/30: 27%（1.27倍）
2016/12/30 vs 2015/12/30: -18%（0.82倍）
2017/12/29 vs 2016/12/30: 21%（1.21倍）
2018/12/28 vs 2017/12/29: -19%（0.81倍）
2019/12/30 vs 2018/12/28: 0%（1倍）
2020/12/30 vs 2019/12/30: 1%（1.01倍）
2021/12/30 vs 2020/12/30: 30%（1.3倍）
2022/12/30 vs 2021/12/30: -1%（0.99倍）
2023/12/29 vs 2022/12/30: -16%（0.84倍）
2024/12/30 vs 2023/12/29: -14%（0.86倍）
2025/12/30 vs 2024/12/30: 34%（1.34倍）
2026/10/02 vs 2025/12/30: -5%（0.95倍）
過去安値 158円（2009/03/12）: 604%（7.04倍）
1,112円（10/2）

HS HD（8699）の株価チャート

株価

10/2

乖離率

2026/05/11～2026/10/02

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート