- 9029
- 2026/09/04
- 時価
- 245億円
- PER 予
- 8.95倍
- 2012年以降
- 5.17-32.85倍
（2012-2026年） - PBR
- 1.48倍
- 2012年以降
- 0.39-1.81倍
（2012-2026年） - 配当 予
- 3.35%
- ROE 予
- 16.56%
- ROA 予
- 7.4%
- 資料
- Link
- CSV,JSON
ヒガシ HD（9029）の株価チャート
株価
9/7
- 前日 (9/4)
- 1,850
- 始値
- 1,860
- 高値
- 1,889
- 安値
- 1,850
- 終値 ±0%
- 1,850
- 出来高 -26.83%
- 6,000
乖離率
- 株価（5日）
移動平均値 - -1.28%
1,874 - 株価（25日）
移動平均値 - -3.75%
1,922 - 出来高（5日）
移動平均値 - -3.23%
6,200
2026/04/13～2026/09/07
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 | ||||||||||
| 09/07 | 1,860 | 1,889 | 1,850 | 1,850 | 0% | 6,000 | 245億3840万 | -3.75% | 8.95 | 1.48 |
| 09/04 | 1,865 | 1,870 | 1,850 | 1,850 | -0.64% | 8,200 | 245億3840万 | -3.95% | 8.95 | 1.48 |
| 09/03 | 1,888 | 1,900 | 1,850 | 1,862 | -1.27% | 7,900 | 246億9756万 | -3.52% | 9.01 | 1.49 |
| 09/02 | 1,904 | 1,915 | 1,869 | 1,886 | -1.87% | 6,600 | 250億1590万 | -2.38% | 9.12 | 1.51 |
| 09/01 | 1,917 | 1,922 | 1,909 | 1,922 | +0.1% | 2,300 | 254億9340万 | -0.72% | 9.3 | 1.54 |
| 08/31 | 1,943 | 1,943 | 1,918 | 1,920 | -1.29% | 2,600 | 254億6688万 | -1.13% | 9.29 | 1.54 |
| 08/28 | 1,956 | 1,956 | 1,937 | 1,945 | +0.62% | 1,800 | 257億9848万 | 0% | 9.41 | 1.56 |
| 08/27 | 1,936 | 1,940 | 1,933 | 1,933 | +0.26% | 1,700 | 256億3931万 | -0.72% | 9.35 | 1.55 |
| 08/26 | 1,947 | 1,947 | 1,928 | 1,928 | +0.52% | 2,600 | 255億7299万 | -1.08% | 9.33 | 1.54 |
| 08/25 | 1,956 | 1,956 | 1,918 | 1,918 | -0.83% | 2,500 | 254億4035万 | -1.59% | 9.28 | 1.54 |
| 08/24 | 1,923 | 1,951 | 1,923 | 1,934 | +0.78% | 1,700 | 256億5257万 | -0.77% | 9.36 | 1.55 |
| 08/21 | 1,921 | 1,934 | 1,917 | 1,919 | -0.31% | 2,200 | 254億5361万 | -1.54% | 9.28 | 1.54 |
| 08/20 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 100 | 255億3320万 | -1.23% | 9.31 | 1.54 |
| 08/19 | 1,926 | 1,958 | 1,925 | 1,925 | -0.77% | 1,900 | 255億3320万 | -1.23% | 9.31 | 1.54 |
| 08/18 | 1,941 | 1,950 | 1,940 | 1,940 | -0.05% | 2,100 | 257億3216万 | -0.46% | 9.38 | 1.55 |
| 08/17 | 1,941 | 1,965 | 1,935 | 1,941 | -1.17% | 4,400 | 257億4542万 | -0.36% | 9.39 | 1.55 |
| 08/14 | 1,976 | 1,977 | 1,947 | 1,964 | -0.56% | 1,700 | 260億5049万 | +0.87% | 9.5 | 1.57 |
| 08/13 | 1,954 | 1,975 | 1,947 | 1,975 | +0.92% | 2,300 | 261億9640万 | +1.54% | 9.55 | 1.58 |
| 08/12 | 1,926 | 1,957 | 1,926 | 1,957 | +0.1% | 3,800 | 259億5764万 | +0.72% | 9.47 | 1.57 |
| 08/10 | 1,958 | 1,963 | 1,935 | 1,955 | -0.15% | 3,200 | 259億3112万 | +0.62% | 9.46 | 1.57 |
| 08/07 | 1,899 | 1,965 | 1,899 | 1,958 | +2.73% | 4,500 | 259億7091万 | +0.77% | 9.47 | 1.57 |
| 08/06 | 1,895 | 1,918 | 1,895 | 1,906 | -1.09% | 7,400 | 252億8118万 | -1.8% | 9.22 | 1.53 |
| 08/05 | 1,919 | 1,935 | 1,903 | 1,927 | +1.37% | 2,300 | 255億5972万 | -0.72% | 9.32 | 1.54 |
| 08/04 | 1,910 | 1,919 | 1,901 | 1,901 | -0.37% | 1,400 | 252億1486万 | -1.96% | 9.2 | 1.52 |
| 08/03 | 1,940 | 1,940 | 1,891 | 1,908 | -1.65% | 7,400 | 253億771万 | -1.55% | 9.23 | 1.53 |
| 07/31 | 1,964 | 1,964 | 1,924 | 1,940 | -0.77% | 3,200 | 257億3216万 | +0.21% | 9.38 | 1.55 |
| 07/30 | 1,903 | 1,955 | 1,900 | 1,955 | +2.04% | 7,300 | 259億3112万 | +1.19% | 9.46 | 1.57 |
| 07/29 | 1,986 | 2,000 | 1,916 | 1,916 | -3.28% | 17,800 | 254億1382万 | -0.67% | 9.27 | 1.53 |
| 07/28 | 2,140 | 2,140 | 1,981 | 1,981 | -4.76% | 27,000 | 262億7598万 | +2.8% | 9.58 | 1.59 |
| 07/27 | 2,036 | 2,080 | 1,986 | 2,080 | +4% | 60,200 | 275億8912万 | +8.22% | 10.06 | 1.67 |
| 07/24 | 1,998 | 2,039 | 1,944 | 2,000 | +0.15% | 32,500 | 265億2800万 | +4.55% | 9.67 | 1.6 |
| 07/23 | 1,960 | 1,997 | 1,953 | 1,997 | +1.68% | 8,400 | 264億8820万 | +4.66% | 9.66 | 1.6 |
| 07/22 | 1,942 | 1,964 | 1,932 | 1,964 | +1.34% | 7,100 | 260億5049万 | +3.15% | 9.5 | 1.57 |
| 07/21 | 1,930 | 1,941 | 1,930 | 1,938 | +0.57% | 4,800 | 257億563万 | +2.05% | 9.37 | 1.55 |
| 07/17 | 1,915 | 1,928 | 1,903 | 1,927 | +0.26% | 14,400 | 255億5972万 | +1.69% | 9.32 | 1.54 |
| 07/16 | 1,929 | 1,931 | 1,921 | 1,922 | -0.21% | 2,300 | 254億9340万 | +1.69% | 9.3 | 1.54 |
| 07/15 | 1,920 | 1,935 | 1,920 | 1,926 | +0.31% | 1,600 | 255億4646万 | +2.12% | 9.32 | 1.54 |
| 07/14 | 1,921 | 1,924 | 1,917 | 1,920 | -0.05% | 2,500 | 254億6688万 | +1.96% | 9.29 | 1.54 |
| 07/13 | 1,921 | 1,940 | 1,921 | 1,921 | +0.05% | 1,800 | 254億8014万 | +2.18% | 9.29 | 1.54 |
| 07/10 | 1,941 | 1,941 | 1,915 | 1,920 | +0.21% | 4,800 | 254億6688万 | +2.18% | 9.29 | 1.54 |
| 07/09 | 1,932 | 1,932 | 1,916 | 1,916 | -0.05% | 1,100 | 254億1382万 | +1.97% | 9.27 | 1.53 |
| 07/08 | 1,916 | 1,927 | 1,913 | 1,917 | -0.67% | 1,800 | 254億2708万 | +2.02% | 9.27 | 1.54 |
| 07/07 | 1,940 | 1,969 | 1,930 | 1,930 | -1.18% | 5,100 | 255億9952万 | +2.66% | 9.34 | 1.55 |
| 07/06 | 1,990 | 1,990 | 1,936 | 1,953 | +0.15% | 9,100 | 259億459万 | +3.88% | 9.45 | 1.56 |
| 07/03 | 1,923 | 2,001 | 1,923 | 1,950 | +2.09% | 12,400 | 258億6480万 | +3.67% | 9.43 | 1.56 |
| 07/02 | 1,905 | 1,941 | 1,905 | 1,910 | +0.79% | 5,600 | 253億3424万 | +1.54% | 9.24 | 1.53 |
| 07/01 | 1,907 | 1,907 | 1,895 | 1,895 | +0.26% | 1,100 | 251億3528万 | +0.64% | 9.17 | 1.52 |
| 06/30 | 1,890 | 1,903 | 1,881 | 1,890 | +1.02% | 3,700 | 250億6896万 | +0.21% | 9.14 | 1.51 |
| 06/29 | 1,890 | 1,890 | 1,866 | 1,871 | +0.92% | 1,900 | 248億1694万 | -0.95% | 9.05 | 1.5 |
| 06/26 | 1,888 | 1,888 | 1,836 | 1,854 | -0.22% | 5,800 | 245億9145万 | -2.01% | 8.97 | 1.49 |
| 06/25 | 1,905 | 1,905 | 1,858 | 1,858 | -1.17% | 6,900 | 246億4451万 | -2.11% | 8.99 | 1.49 |
| 06/24 | 1,854 | 1,880 | 1,850 | 1,880 | +1.4% | 5,200 | 249億3632万 | -1.21% | 9.09 | 1.51 |
| 06/23 | 1,845 | 1,854 | 1,837 | 1,854 | -0.32% | 3,000 | 245億9145万 | -2.78% | 8.97 | 1.49 |
| 06/22 | 1,853 | 1,877 | 1,850 | 1,860 | 0% | 5,200 | 246億7104万 | -2.77% | 9 | 1.49 |
| 06/19 | 1,891 | 1,891 | 1,860 | 1,860 | -0.85% | 4,300 | 246億7104万 | -3.02% | 9 | 1.49 |
| 06/18 | 1,897 | 1,897 | 1,853 | 1,876 | -1.11% | 8,000 | 248億8326万 | -2.49% | 9.07 | 1.5 |
| 06/17 | 1,824 | 1,897 | 1,824 | 1,897 | +3.66% | 17,000 | 251億6180万 | -1.81% | 9.18 | 1.52 |
| 06/16 | 1,833 | 1,853 | 1,821 | 1,830 | -0.11% | 11,900 | 242億7312万 | -5.67% | 8.85 | 1.47 |
| 06/15 | 1,839 | 1,847 | 1,818 | 1,832 | +0.88% | 9,200 | 242億9964万 | -6.15% | 8.86 | 1.47 |
| 06/12 | 1,814 | 1,831 | 1,808 | 1,816 | +0.28% | 7,700 | 240億8742万 | -7.44% | 8.78 | 1.45 |
| 06/11 | 1,834 | 1,836 | 1,780 | 1,811 | -2.27% | 19,300 | 240億2110万 | -7.65% | 8.76 | 1.45 |
| 06/10 | 1,852 | 1,873 | 1,837 | 1,853 | +0.11% | 11,900 | 245億7819万 | -5.51% | 8.96 | 1.48 |
| 06/09 | 1,899 | 1,899 | 1,851 | 1,851 | -2.17% | 5,400 | 245億5166万 | -5.42% | 8.95 | 1.48 |
| 06/08 | 1,924 | 1,924 | 1,879 | 1,892 | -1.71% | 10,600 | 250億9548万 | -3.12% | 9.15 | 1.52 |
| 06/05 | 1,910 | 1,925 | 1,887 | 1,925 | +0.79% | 4,000 | 255億3320万 | -1.28% | 9.31 | 1.54 |
| 06/04 | 1,902 | 1,910 | 1,881 | 1,910 | -1.09% | 5,100 | 253億3424万 | -1.8% | 9.24 | 1.53 |
| 06/03 | 1,907 | 1,937 | 1,907 | 1,931 | -0.82% | 3,300 | 256億1278万 | -0.52% | 9.34 | 1.55 |
| 06/02 | 1,932 | 1,958 | 1,898 | 1,947 | -1.27% | 19,200 | 258億2500万 | +0.57% | 9.42 | 1.56 |
| 06/01 | 1,938 | 1,974 | 1,938 | 1,972 | +0.87% | 14,800 | 261億5660万 | +2.07% | 9.54 | 1.58 |
| 05/29 | 1,949 | 1,960 | 1,927 | 1,955 | +0.57% | 14,400 | 259億3112万 | +1.4% | 9.46 | 1.57 |
| 05/28 | 1,990 | 1,990 | 1,916 | 1,944 | -2.31% | 13,900 | 257億8521万 | +1.09% | 9.4 | 1.56 |
| 05/27 | 1,988 | 1,990 | 1,952 | 1,990 | +1.53% | 7,500 | 263億9536万 | +3.65% | 9.63 | 1.59 |
| 05/26 | 1,951 | 1,970 | 1,931 | 1,960 | +0.51% | 8,100 | 259億9744万 | +2.3% | 9.48 | 1.57 |
| 05/25 | 2,014 | 2,014 | 1,927 | 1,950 | -2.06% | 30,000 | 258億6480万 | +2.04% | 9.43 | 1.56 |
| 05/22 | 1,997 | 2,000 | 1,957 | 1,991 | -0.3% | 8,400 | 264億862万 | +4.4% | 9.63 | 1.59 |
| 05/21 | 1,980 | 2,015 | 1,974 | 1,997 | +0.86% | 6,100 | 264億8820万 | +4.94% | 9.66 | 1.6 |
| 05/20 | 1,999 | 1,999 | 1,954 | 1,980 | -1% | 13,800 | 262億6272万 | +4.27% | 9.58 | 1.59 |
| 05/19 | 2,016 | 2,025 | 1,988 | 2,000 | +0.76% | 10,300 | 265億2800万 | +5.49% | 9.67 | 1.6 |
| 05/18 | 1,971 | 1,989 | 1,946 | 1,985 | -1.05% | 24,600 | 263億2904万 | +4.8% | 9.6 | 1.59 |
| 05/15 | 2,051 | 2,059 | 1,994 | 2,006 | -2.9% | 15,900 | 266億758万 | +6.03% | 9.7 | 1.61 |
| 05/14 | 2,084 | 2,099 | 2,066 | 2,066 | -2.41% | 7,100 | 274億342万 | +9.49% | 9.99 | 1.65 |
| 05/13 | 2,092 | 2,131 | 2,057 | 2,117 | +0.09% | 18,500 | 280億7988万 | +12.61% | 10.24 | 1.7 |
| 05/12 | 2,070 | 2,138 | 2,042 | 2,115 | +1% | 45,700 | 280億5336万 | +12.98% | 10.23 | 1.69 |
| 05/11 | 1,940 | 2,133 | 1,923 | 2,094 | +17.64% | 129,400 | 277億7481万 | +12.46% | 10.13 | 1.68 |
| 05/08 | 1,796 | 1,806 | 1,751 | 1,780 | -1.44% | 28,600 | 236億992万 | -3.94% | 8.61 | 1.43 |
| 05/07 | 1,765 | 1,806 | 1,765 | 1,806 | +2.85% | 9,500 | 239億5478万 | -2.64% | 8.74 | 1.45 |
| 05/01 | 1,761 | 1,771 | 1,748 | 1,756 | -0.28% | 11,600 | 232億9158万 | -5.59% | 8.49 | 1.41 |
| 04/30 | 1,779 | 1,800 | 1,761 | 1,761 | -2.65% | 11,200 | 233億5790万 | -5.63% | 8.52 | 1.41 |
| 04/28 | 1,830 | 1,833 | 1,809 | 1,809 | -0.22% | 7,800 | 239億9457万 | -3.42% | 8.75 | 1.45 |
| 04/27 | 1,806 | 1,818 | 1,771 | 1,813 | +0.89% | 13,300 | 240億4763万 | -3.36% | 8.77 | 1.45 |
| 04/24 | 1,813 | 1,817 | 1,790 | 1,797 | -0.88% | 7,900 | 238億3540万 | -4.26% | 8.69 | 1.44 |
| 04/23 | 1,834 | 1,840 | 1,801 | 1,813 | -1.68% | 15,700 | 240億4763万 | -3.67% | 8.77 | 1.45 |
| 04/22 | 1,851 | 1,857 | 1,828 | 1,844 | -1.71% | 8,200 | 244億5881万 | -2.43% | 8.92 | 1.48 |
| 04/21 | 1,847 | 1,876 | 1,825 | 1,876 | +2.35% | 7,900 | 248億8326万 | -0.85% | 9.07 | 1.5 |
| 04/20 | 1,858 | 1,858 | 1,828 | 1,833 | -1.35% | 9,900 | 243億1291万 | -3.17% | 8.87 | 1.47 |
| 04/17 | 1,883 | 1,900 | 1,850 | 1,858 | -1.33% | 11,700 | 246億4451万 | -1.95% | 8.99 | 1.49 |
| 04/16 | 1,862 | 1,898 | 1,852 | 1,883 | +2.17% | 15,400 | 249億7611万 | -0.79% | 9.11 | 1.51 |
| 04/15 | 1,875 | 1,883 | 1,836 | 1,843 | -0.86% | 10,500 | 244億4555万 | -3% | 8.91 | 1.48 |
| 04/14 | 1,900 | 1,900 | 1,858 | 1,859 | -1.12% | 5,700 | 246億5777万 | -2.41% | 8.99 | 1.49 |
| 04/13 | 1,899 | 1,908 | 1,870 | 1,880 | -1% | 5,700 | 249億3632万 | -1.47% | 9.09 | 1.51 |
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 | 217 433 3/27 | 175 350 11/14 | 28,800 14,400 2/22 | 24億8975万 | 20億1250万 | +8.47% 12/9 | -4.84% 4/5 |
| 2013年 3月期 | 255 510 3/25 | 186 372 5/21 | 37,400 18,700 7/6 | 29億3250万 | 21億3900万 | +7.66% 3/11 | -6.22% 4/2 |
| 2014年 3月期 | 278 555 1/23 | 225 450 4/2 | 71,600 35,800 12/9 | 31億9125万 | 25億8750万 | +7.57% 1/23 | -8.79% 6/7 |
| 2015年 3月期 | 405 2/27 | 251 501 5/27 501 5/23 | 158,800 79,400 9/16 | 46億5750万 | 28億8075万 | +20.95% 1/29 | -5.79% 10/17 |
| 2016年 3月期 | 540 7/31 | 266 2/12 | 283,000 7/31 | 62億1000万 | 34億8319万 | +17.03% 7/30 | -18.57% 8/25 |
| 2017年 3月期 | 400 3/6 | 272 6/17 | 118,500 12/27 | 52億3788万 | 35億6175万 | +10.44% 12/26 | -9.54% 4/13 |
| 2018年 3月期 | 457 1/30 | 320 4/12 | 309,500 2/19 | 59億8427万 | 41億9030万 | +10.25% 1/29 | -7.92% 2/14 |
| 2019年 3月期 | 720 9/4 | 387 12/25 | 335,200 7/31 | 94億8729万 | 50億9942万 | +29.63% 7/31 | -22.85% 10/29 |
| 2020年 3月期 | 625 1/27 1/20 | 408 3/13 | 231,800 1/27 | 82億9000万 | 54億1171万 | +16.56% 1/20 | -20.1% 3/13 |
| 2021年 3月期 | 703 12/1 | 410 7/31 | 148,300 11/16 | 93億2459万 | 54億3824万 | +26.16% 12/1 | -12.24% 7/31 |
| 2022年 3月期 | 825 8/18 | 571 3/9 | 169,300 8/18 | 109億4280万 | 75億7374万 | +12.38% 5/24 | -8.22% 3/9 |
| 2023年 3月期 | 984 3/31 | 594 4/19 | 48,200 1/30 | 130億5177万 | 78億7881万 | +10.42% 2/6 | -6.59% 10/3 |
| 2024年 3月期 | 1,328 3/28 | 885 5/22 | 144,100 7/31 | 176億1459万 | 117億3864万 | +14.44% 11/28 | -7.71% 5/22 |
| 2025年 3月期 | 1,350 7/9 | 890 8/5 | 217,300 1/27 | 179億640万 | 118億496万 | +21.15% 1/27 | -25.83% 8/5 |
| 2026年 3月期 | 2,236 1/26 | 1,030 4/7 | 229,200 5/1 | 296億5830万 | 136億6192万 | +20.5% 5/14 | -8.62% 3/23 |
| 最新 | 1,850 2026/9/7 | 6,000 | 245億3840万 | -3.75% 1,922 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 51%（1.51倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 80%（1.8倍）
- 2026/09/07 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
175円（2011/11/14） - 957%（10.57倍）
1,850円（9/7）
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。
