ヒガシ HD（9029）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,947
- 始値
- 1,907
- 高値
- 1,937
- 安値
- 1,907
- 終値 -0.82%
- 1,931
- 出来高 -82.81%
- 3,300
乖離率
- 株価（5日）
移動平均値 - -0.97%
1,950 - 株価（25日）
移動平均値 - -0.52%
1,941 - 出来高（5日）
移動平均値 - -74.85%
13,120
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,907 | 1,937 | 1,907 | 1,931 | -0.82% | 3,300 | 256億1278万 | -0.52% | 9.34 | 1.57 |
| 06/02 | 1,932 | 1,958 | 1,898 | 1,947 | -1.27% | 19,200 | 258億2500万 | +0.57% | 9.42 | 1.58 |
| 06/01 | 1,938 | 1,974 | 1,938 | 1,972 | +0.87% | 14,800 | 261億5660万 | +2.07% | 9.54 | 1.6 |
| 05/29 | 1,949 | 1,960 | 1,927 | 1,955 | +0.57% | 14,400 | 259億3112万 | +1.4% | 9.46 | 1.59 |
| 05/28 | 1,990 | 1,990 | 1,916 | 1,944 | -2.31% | 13,900 | 257億8521万 | +1.09% | 9.4 | 1.58 |
| 05/27 | 1,988 | 1,990 | 1,952 | 1,990 | +1.53% | 7,500 | 263億9536万 | +3.65% | 9.63 | 1.61 |
| 05/26 | 1,951 | 1,970 | 1,931 | 1,960 | +0.51% | 8,100 | 259億9744万 | +2.3% | 9.48 | 1.59 |
| 05/25 | 2,014 | 2,014 | 1,927 | 1,950 | -2.06% | 30,000 | 258億6480万 | +2.04% | 9.43 | 1.58 |
| 05/22 | 1,997 | 2,000 | 1,957 | 1,991 | -0.3% | 8,400 | 264億862万 | +4.4% | 9.63 | 1.62 |
| 05/21 | 1,980 | 2,015 | 1,974 | 1,997 | +0.86% | 6,100 | 264億8820万 | +4.94% | 9.66 | 1.62 |
| 05/20 | 1,999 | 1,999 | 1,954 | 1,980 | -1% | 13,800 | 262億6272万 | +4.27% | 9.58 | 1.61 |
| 05/19 | 2,016 | 2,025 | 1,988 | 2,000 | +0.76% | 10,300 | 265億2800万 | +5.49% | 9.67 | 1.62 |
| 05/18 | 1,971 | 1,989 | 1,946 | 1,985 | -1.05% | 24,600 | 263億2904万 | +4.8% | 9.6 | 1.61 |
| 05/15 | 2,051 | 2,059 | 1,994 | 2,006 | -2.9% | 15,900 | 266億758万 | +6.03% | 9.7 | 1.63 |
| 05/14 | 2,084 | 2,099 | 2,066 | 2,066 | -2.41% | 7,100 | 274億342万 | +9.49% | 9.99 | 1.68 |
| 05/13 | 2,092 | 2,131 | 2,057 | 2,117 | +0.09% | 18,500 | 280億7988万 | +12.61% | 10.24 | 1.72 |
| 05/12 | 2,070 | 2,138 | 2,042 | 2,115 | +1% | 45,700 | 280億5336万 | +12.98% | 10.23 | 1.72 |
| 05/11 | 1,940 | 2,133 | 1,923 | 2,094 | +17.64% | 129,400 | 277億7481万 | +12.46% | 10.13 | 1.7 |
| 05/08 | 1,796 | 1,806 | 1,751 | 1,780 | -1.44% | 28,600 | 236億992万 | -3.94% | 8.61 | 1.44 |
| 05/07 | 1,765 | 1,806 | 1,765 | 1,806 | +2.85% | 9,500 | 239億5478万 | -2.64% | 8.74 | 1.47 |
| 05/01 | 1,761 | 1,771 | 1,748 | 1,756 | -0.28% | 11,600 | 232億9158万 | -5.59% | 8.49 | 1.42 |
| 04/30 | 1,779 | 1,800 | 1,761 | 1,761 | -2.65% | 11,200 | 233億5790万 | -5.63% | 8.52 | 1.43 |
| 04/28 | 1,830 | 1,833 | 1,809 | 1,809 | -0.22% | 7,800 | 239億9457万 | -3.42% | 8.75 | 1.47 |
| 04/27 | 1,806 | 1,818 | 1,771 | 1,813 | +0.89% | 13,300 | 240億4763万 | -3.36% | 8.77 | 1.47 |
| 04/24 | 1,813 | 1,817 | 1,790 | 1,797 | -0.88% | 7,900 | 238億3540万 | -4.26% | 8.69 | 1.46 |
| 04/23 | 1,834 | 1,840 | 1,801 | 1,813 | -1.68% | 15,700 | 240億4763万 | -3.67% | 8.77 | 1.47 |
| 04/22 | 1,851 | 1,857 | 1,828 | 1,844 | -1.71% | 8,200 | 244億5881万 | -2.43% | 8.92 | 1.5 |
| 04/21 | 1,847 | 1,876 | 1,825 | 1,876 | +2.35% | 7,900 | 248億8326万 | -0.85% | 9.07 | 1.52 |
| 04/20 | 1,858 | 1,858 | 1,828 | 1,833 | -1.35% | 9,900 | 243億1291万 | -3.17% | 8.87 | 1.49 |
| 04/17 | 1,883 | 1,900 | 1,850 | 1,858 | -1.33% | 11,700 | 246億4451万 | -1.95% | 8.99 | 1.51 |
| 04/16 | 1,862 | 1,898 | 1,852 | 1,883 | +2.17% | 15,400 | 249億7611万 | -0.79% | 9.11 | 1.53 |
| 04/15 | 1,875 | 1,883 | 1,836 | 1,843 | -0.86% | 10,500 | 244億4555万 | -3% | 8.91 | 1.5 |
| 04/14 | 1,900 | 1,900 | 1,858 | 1,859 | -1.12% | 5,700 | 246億5777万 | -2.41% | 8.99 | 1.51 |
| 04/13 | 1,899 | 1,908 | 1,870 | 1,880 | -1% | 5,700 | 249億3632万 | -1.47% | 9.09 | 1.53 |
| 04/10 | 1,937 | 1,970 | 1,899 | 1,899 | -0.68% | 15,300 | 251億8833万 | -0.73% | 9.19 | 1.54 |
| 04/09 | 1,932 | 1,955 | 1,912 | 1,912 | -2.15% | 9,400 | 253億6076万 | -0.31% | 9.25 | 1.55 |
| 04/08 | 1,955 | 1,980 | 1,935 | 1,954 | +1.88% | 8,000 | 259億1785万 | +1.82% | 9.45 | 1.59 |
| 04/07 | 1,885 | 1,957 | 1,884 | 1,918 | +0.95% | 26,900 | 254億4035万 | -0.26% | 9.28 | 1.56 |
| 04/06 | 1,892 | 1,907 | 1,875 | 1,900 | +0.42% | 14,400 | 252億160万 | -1.55% | 9.19 | 1.54 |
| 04/03 | 1,880 | 1,895 | 1,862 | 1,892 | -0.21% | 11,800 | 250億9548万 | -2.52% | 9.15 | 1.54 |
| 04/02 | 1,906 | 1,917 | 1,875 | 1,896 | +1.34% | 28,800 | 251億4854万 | -2.77% | 9.17 | 1.54 |
| 04/01 | 1,900 | 1,903 | 1,842 | 1,871 | +0.05% | 13,900 | 248億1694万 | -4.54% | 9.05 | 1.52 |
| 03/31 | 1,840 | 1,891 | 1,810 | 1,870 | +1.85% | 24,200 | 248億368万 | -5.03% | 9.39 | 1.52 |
| 03/30 | 1,827 | 1,845 | 1,816 | 1,836 | -5.12% | 21,600 | 243億5270万 | -7.13% | 9.22 | 1.49 |
| 03/27 | 1,905 | 1,950 | 1,881 | 1,935 | +1.63% | 21,300 | 256億6584万 | -2.57% | 9.72 | 1.57 |
| 03/26 | 1,950 | 1,950 | 1,887 | 1,904 | -1.55% | 13,800 | 252億5465万 | -4.42% | 9.57 | 1.54 |
| 03/25 | 1,904 | 1,934 | 1,875 | 1,934 | +3.26% | 17,600 | 256億5257万 | -3.2% | 9.72 | 1.57 |
| 03/24 | 1,877 | 1,896 | 1,855 | 1,873 | +1.96% | 39,000 | 248億4347万 | -6.54% | 9.41 | 1.52 |
| 03/23 | 1,890 | 1,890 | 1,776 | 1,837 | -4.37% | 34,200 | 243億6596万 | -8.61% | 9.23 | 1.49 |
| 03/19 | 1,979 | 2,000 | 1,921 | 1,921 | -4.81% | 24,200 | 254億8014万 | -4.81% | 9.65 | 1.56 |
| 03/18 | 1,921 | 2,018 | 1,917 | 2,018 | +6.27% | 20,900 | 267億6675万 | -0.2% | 10.14 | 1.64 |
| 03/17 | 1,903 | 1,931 | 1,891 | 1,899 | -0.21% | 19,900 | 251億8833万 | -5.99% | 9.54 | 1.54 |
| 03/16 | 1,851 | 1,923 | 1,851 | 1,903 | +1.22% | 20,600 | 252億4139万 | -5.89% | 9.56 | 1.54 |
| 03/13 | 1,893 | 1,926 | 1,850 | 1,880 | -2.74% | 24,800 | 249億3632万 | -7.16% | 9.44 | 1.53 |
| 03/12 | 1,931 | 1,937 | 1,877 | 1,933 | -0.1% | 26,900 | 256億3931万 | -4.68% | 9.71 | 1.57 |
| 03/11 | 1,964 | 1,969 | 1,931 | 1,935 | -1.48% | 32,300 | 256億6584万 | -4.63% | 9.72 | 1.57 |
| 03/10 | 1,958 | 2,000 | 1,943 | 1,964 | +1.87% | 19,000 | 260億5049万 | -3.3% | 9.87 | 1.59 |
| 03/09 | 1,891 | 1,959 | 1,858 | 1,928 | -4.13% | 46,600 | 255億7299万 | -5.16% | 9.69 | 1.56 |
| 03/06 | 2,000 | 2,077 | 1,983 | 2,011 | -0.35% | 15,200 | 266億7390万 | -1.28% | 10.1 | 1.63 |
| 03/05 | 1,988 | 2,041 | 1,980 | 2,018 | +3.59% | 16,500 | 267億6675万 | -0.98% | 10.14 | 1.64 |
| 03/04 | 1,960 | 2,007 | 1,923 | 1,948 | -5.44% | 52,700 | 258億3827万 | -4.51% | 9.79 | 1.58 |
| 03/03 | 2,072 | 2,103 | 2,033 | 2,060 | -1.34% | 33,500 | 273億2384万 | +0.64% | 10.35 | 1.67 |
| 03/02 | 2,112 | 2,131 | 2,083 | 2,088 | -3.42% | 30,700 | 276億9523万 | +2.05% | 10.49 | 1.69 |
| 02/27 | 2,136 | 2,168 | 2,127 | 2,162 | +1.84% | 15,300 | 286億7676万 | +5.82% | 10.86 | 1.75 |
| 02/26 | 2,162 | 2,162 | 2,114 | 2,123 | -1.26% | 16,700 | 281億5947万 | +4.32% | 10.67 | 1.72 |
| 02/25 | 2,083 | 2,150 | 2,060 | 2,150 | +2.92% | 60,100 | 285億1760万 | +5.96% | 10.8 | 1.74 |
| 02/24 | 2,055 | 2,092 | 2,040 | 2,089 | +0.77% | 25,900 | 277億849万 | +3.26% | 10.49 | 1.7 |
| 02/20 | 2,038 | 2,073 | 2,027 | 2,073 | +0.39% | 12,500 | 274億9627万 | +2.78% | 10.41 | 1.68 |
| 02/19 | 2,076 | 2,078 | 2,013 | 2,065 | -0.53% | 43,200 | 273億9016万 | +2.74% | 10.37 | 1.68 |
| 02/18 | 2,061 | 2,089 | 2,061 | 2,076 | +0.73% | 13,100 | 275億3606万 | +3.7% | 10.43 | 1.68 |
| 02/17 | 2,098 | 2,098 | 2,048 | 2,061 | -0.72% | 26,000 | 273億3710万 | +3.41% | 10.35 | 1.67 |
| 02/16 | 2,040 | 2,077 | 2,001 | 2,076 | +1.76% | 24,500 | 275億3606万 | +4.58% | 10.43 | 1.68 |
| 02/13 | 2,050 | 2,059 | 2,019 | 2,040 | +0.34% | 23,200 | 270億5856万 | +3.29% | 10.25 | 1.66 |
| 02/12 | 2,066 | 2,073 | 2,031 | 2,033 | +0.84% | 27,400 | 269億6571万 | +3.3% | 10.21 | 1.65 |
| 02/10 | 1,963 | 2,016 | 1,963 | 2,016 | +2.7% | 18,100 | 267億4022万 | +2.91% | 10.13 | 1.64 |
| 02/09 | 1,992 | 1,992 | 1,954 | 1,963 | +0.56% | 28,800 | 260億3723万 | +0.67% | 9.86 | 1.59 |
| 02/06 | 1,971 | 1,971 | 1,935 | 1,952 | -0.91% | 22,600 | 258億9132万 | +0.31% | 9.81 | 1.58 |
| 02/05 | 1,967 | 1,983 | 1,965 | 1,970 | -0.3% | 10,300 | 261億3008万 | +1.44% | 9.9 | 1.6 |
| 02/04 | 1,942 | 1,980 | 1,931 | 1,976 | +1.7% | 12,300 | 262億966万 | +2.07% | 9.93 | 1.6 |
| 02/03 | 1,979 | 1,992 | 1,943 | 1,943 | -1.82% | 39,700 | 257億7195万 | +0.73% | 9.76 | 1.58 |
| 02/02 | 2,047 | 2,047 | 1,978 | 1,979 | -2.22% | 29,300 | 262億4945万 | +2.97% | 9.94 | 1.61 |
| 01/30 | 2,020 | 2,027 | 1,997 | 2,024 | +0.05% | 14,800 | 268億4633万 | +5.69% | 10.17 | 1.64 |
| 01/29 | 2,038 | 2,039 | 1,992 | 2,023 | -0.74% | 36,900 | 268億3307万 | +6.19% | 10.16 | 1.64 |
| 01/28 | 2,095 | 2,095 | 2,020 | 2,038 | -1.16% | 39,600 | 270億3203万 | +7.43% | 10.24 | 1.65 |
| 01/27 | 2,117 | 2,125 | 2,050 | 2,062 | -3.01% | 65,800 | 273億5036万 | +9.22% | 10.36 | 1.67 |
| 01/26 | 2,130 | 2,236 | 2,107 | 2,126 | +4.73% | 188,700 | 281億9926万 | +13.15% | 10.68 | 1.73 |
| 01/23 | 2,033 | 2,039 | 1,986 | 2,030 | -0.15% | 95,400 | 269億2592万 | +8.85% | 10.2 | 1.65 |
| 01/22 | 1,983 | 2,050 | 1,974 | 2,033 | +3.72% | 55,800 | 269億6571万 | +9.54% | 10.21 | 1.65 |
| 01/21 | 1,950 | 1,978 | 1,930 | 1,960 | -0.91% | 18,000 | 259億9744万 | +6.18% | 9.85 | 1.59 |
| 01/20 | 1,990 | 1,996 | 1,940 | 1,978 | -0.6% | 27,700 | 262億3619万 | +7.62% | 9.94 | 1.6 |
| 01/19 | 1,950 | 1,990 | 1,941 | 1,990 | +2.21% | 23,800 | 263億9536万 | +8.68% | 10 | 1.61 |
| 01/16 | 1,900 | 1,947 | 1,900 | 1,947 | +3.02% | 16,200 | 258億2500万 | +6.8% | 9.78 | 1.58 |
| 01/15 | 1,866 | 1,908 | 1,866 | 1,890 | +1.34% | 28,100 | 250億6896万 | +4.02% | 9.49 | 1.53 |
| 01/14 | 1,866 | 1,884 | 1,831 | 1,865 | +1.19% | 16,600 | 247億3736万 | +2.92% | 9.37 | 1.51 |
| 01/13 | 1,870 | 1,885 | 1,840 | 1,843 | -0.75% | 27,200 | 244億4555万 | +1.94% | 9.26 | 1.5 |
| 01/09 | 1,840 | 1,871 | 1,840 | 1,857 | +0.92% | 5,900 | 246億3124万 | +2.77% | 9.33 | 1.51 |
| 01/08 | 1,852 | 1,862 | 1,800 | 1,840 | -0.86% | 13,700 | 244億576万 | +1.94% | 9.24 | 1.49 |
| 01/07 | 1,825 | 1,856 | 1,815 | 1,856 | +2.65% | 12,000 | 246億1798万 | +2.88% | 9.32 | 1.51 |
| 01/06 | 1,830 | 1,830 | 1,806 | 1,808 | +0.28% | 9,100 | 239億8131万 | +0.17% | 9.08 | 1.47 |
| 01/05 | 1,862 | 1,862 | 1,796 | 1,803 | -3.17% | 32,600 | 239億1499万 | -0.22% | 9.06 | 1.46 |
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 | 1,931 2026/6/3 | 3,300 | 256億1278万 | -0.52% 1,941 | |||
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）
- 2026/06/03 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
175円（2011/11/14） - 1003%（11.03倍）
1,931円（6/3）
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。
