ハマキョウレックス（9037）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,715
- 始値
- 1,755
- 高値
- 1,865
- 安値
- 1,751
- 終値 +6.71%
- 1,830
- 出来高 +80.58%
- 257,500
乖離率
- 株価（5日）
移動平均値 - +3.92%
1,761 - 株価（25日）
移動平均値 - +1.33%
1,806 - 出来高（5日）
移動平均値 - +60.14%
160,800
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 | 1,755 | 1,865 | 1,751 | 1,830 | +6.71% | 257,500 | 1391億6784万 | +1.33% | 12.54 | 1.38 |
| 05/12 | 1,784 | 1,784 | 1,704 | 1,715 | -2.11% | 142,600 | 1304億2232万 | -5.09% | 11.76 | 1.3 |
| 05/11 | 1,739 | 1,771 | 1,738 | 1,752 | +0.46% | 103,700 | 1332億3609万 | -3.31% | 12.01 | 1.32 |
| 05/08 | 1,758 | 1,765 | 1,726 | 1,744 | -1.19% | 137,600 | 1326億2771万 | -3.75% | 11.95 | 1.32 |
| 05/07 | 1,722 | 1,776 | 1,722 | 1,765 | +2.5% | 162,600 | 1342億2472万 | -2.65% | 12.1 | 1.33 |
| 05/01 | 1,720 | 1,727 | 1,698 | 1,722 | +0.12% | 137,200 | 1309億5465万 | -5.12% | 11.8 | 1.3 |
| 04/30 | 1,740 | 1,740 | 1,712 | 1,720 | -1.94% | 130,400 | 1308億256万 | -5.39% | 11.79 | 1.3 |
| 04/28 | 1,751 | 1,756 | 1,739 | 1,754 | +0.98% | 112,600 | 1333億8819万 | -3.73% | 12.02 | 1.33 |
| 04/27 | 1,729 | 1,743 | 1,721 | 1,737 | -0.57% | 203,000 | 1320億9537万 | -4.77% | 11.91 | 1.31 |
| 04/24 | 1,762 | 1,772 | 1,740 | 1,747 | -1.19% | 112,700 | 1328億5585万 | -4.22% | 11.97 | 1.32 |
| 04/23 | 1,770 | 1,785 | 1,762 | 1,768 | -0.73% | 119,200 | 1344億5286万 | -3.18% | 12.12 | 1.34 |
| 04/22 | 1,775 | 1,791 | 1,771 | 1,781 | -0.06% | 100,200 | 1354億4148万 | -2.62% | 12.21 | 1.35 |
| 04/21 | 1,788 | 1,796 | 1,773 | 1,782 | -0.34% | 95,900 | 1355億1753万 | -2.57% | 12.21 | 1.35 |
| 04/20 | 1,819 | 1,819 | 1,777 | 1,788 | -1.7% | 76,400 | 1359億7382万 | -2.24% | 12.26 | 1.35 |
| 04/17 | 1,845 | 1,858 | 1,815 | 1,819 | -1.94% | 114,700 | 1383億3131万 | -0.49% | 12.47 | 1.37 |
| 04/16 | 1,882 | 1,882 | 1,851 | 1,855 | -0.54% | 70,000 | 1410億6904万 | +1.53% | 12.71 | 1.4 |
| 04/15 | 1,880 | 1,890 | 1,855 | 1,865 | +1.03% | 92,700 | 1418億2952万 | +2.14% | 12.78 | 1.41 |
| 04/14 | 1,862 | 1,865 | 1,843 | 1,846 | -0.65% | 63,700 | 1403億8460万 | +1.26% | 12.65 | 1.4 |
| 04/13 | 1,896 | 1,896 | 1,851 | 1,858 | -1.69% | 75,500 | 1412億9718万 | +2.03% | 12.74 | 1.4 |
| 04/10 | 1,920 | 1,931 | 1,879 | 1,890 | -0.94% | 94,400 | 1437億3072万 | +3.79% | 12.95 | 1.43 |
| 04/09 | 1,913 | 1,926 | 1,897 | 1,908 | 0% | 87,300 | 1450億9958万 | +4.78% | 13.08 | 1.44 |
| 04/08 | 1,927 | 1,933 | 1,903 | 1,908 | +0.69% | 110,700 | 1450億9958万 | +4.95% | 13.08 | 1.44 |
| 04/07 | 1,882 | 1,900 | 1,870 | 1,895 | +1.5% | 98,300 | 1441億1096万 | +4.29% | 12.99 | 1.43 |
| 04/06 | 1,845 | 1,881 | 1,839 | 1,867 | +1.58% | 71,400 | 1419億8161万 | +2.64% | 12.8 | 1.41 |
| 04/03 | 1,831 | 1,849 | 1,831 | 1,838 | -0.16% | 55,500 | 1397億7622万 | +0.82% | 12.6 | 1.39 |
| 04/02 | 1,842 | 1,864 | 1,827 | 1,841 | +0.05% | 84,100 | 1400億436万 | +0.82% | 12.62 | 1.39 |
| 04/01 | 1,829 | 1,840 | 1,806 | 1,840 | +4.13% | 121,700 | 1399億2832万 | +0.6% | 12.61 | 1.39 |
| 03/31 | 1,763 | 1,793 | 1,758 | 1,767 | +0.23% | 115,100 | 1343億7681万 | -3.65% | 12.2 | 1.34 |
| 03/30 | 1,750 | 1,768 | 1,728 | 1,763 | -2.6% | 150,100 | 1340億7262万 | -4.18% | 12.17 | 1.33 |
| 03/27 | 1,812 | 1,816 | 1,789 | 1,810 | +0.22% | 170,500 | 1376億4688万 | -2% | 12.5 | 1.37 |
| 03/26 | 1,816 | 1,821 | 1,789 | 1,806 | -0.82% | 103,700 | 1373億4268万 | -2.43% | 12.47 | 1.36 |
| 03/25 | 1,834 | 1,838 | 1,809 | 1,821 | +1.22% | 90,600 | 1384億8340万 | -1.78% | 12.57 | 1.38 |
| 03/24 | 1,770 | 1,799 | 1,766 | 1,799 | +3.21% | 75,500 | 1368億1035万 | -3.07% | 12.42 | 1.36 |
| 03/23 | 1,761 | 1,766 | 1,712 | 1,743 | -3.22% | 171,800 | 1325億5166万 | -6.24% | 12.03 | 1.32 |
| 03/19 | 1,836 | 1,836 | 1,789 | 1,801 | -1.32% | 160,000 | 1369億6244万 | -3.48% | 12.43 | 1.36 |
| 03/18 | 1,798 | 1,828 | 1,794 | 1,825 | +1.84% | 124,300 | 1387億8760万 | -2.41% | 12.6 | 1.38 |
| 03/17 | 1,773 | 1,800 | 1,773 | 1,792 | +0.79% | 73,000 | 1362億7801万 | -4.22% | 12.37 | 1.35 |
| 03/16 | 1,778 | 1,788 | 1,764 | 1,778 | +0.4% | 80,000 | 1352億1334万 | -5.02% | 12.28 | 1.34 |
| 03/13 | 1,770 | 1,797 | 1,755 | 1,771 | -1.12% | 155,600 | 1346億8100万 | -5.5% | 12.23 | 1.34 |
| 03/12 | 1,815 | 1,815 | 1,775 | 1,791 | -1.7% | 122,500 | 1362億196万 | -4.53% | 12.37 | 1.35 |
| 03/11 | 1,823 | 1,839 | 1,811 | 1,822 | +1.05% | 87,300 | 1385億5945万 | -2.93% | 12.58 | 1.38 |
| 03/10 | 1,814 | 1,836 | 1,795 | 1,803 | +0.84% | 122,300 | 1371億1454万 | -3.94% | 12.45 | 1.36 |
| 03/09 | 1,777 | 1,799 | 1,755 | 1,788 | -3.51% | 173,500 | 1359億7382万 | -4.79% | 12.34 | 1.35 |
| 03/06 | 1,852 | 1,871 | 1,836 | 1,853 | -1.65% | 126,700 | 1409億1694万 | -1.44% | 12.79 | 1.4 |
| 03/05 | 1,880 | 1,905 | 1,874 | 1,884 | +1.84% | 111,400 | 1432億7443万 | +0.27% | 13.01 | 1.42 |
| 03/04 | 1,860 | 1,876 | 1,804 | 1,850 | -1.91% | 160,800 | 1406億8880万 | -1.44% | 12.77 | 1.4 |
| 03/03 | 1,945 | 1,945 | 1,880 | 1,886 | -2.93% | 123,100 | 1434億2652万 | +0.48% | 13.02 | 1.43 |
| 03/02 | 1,942 | 1,948 | 1,912 | 1,943 | -0.92% | 98,100 | 1477億6126万 | +3.57% | 13.41 | 1.47 |
| 02/27 | 1,917 | 1,961 | 1,904 | 1,961 | +2.78% | 236,300 | 1491億3012万 | +4.7% | 13.54 | 1.48 |
| 02/26 | 1,932 | 1,943 | 1,907 | 1,908 | -1.24% | 103,500 | 1450億9958万 | +2.2% | 13.17 | 1.44 |
| 02/25 | 1,951 | 1,955 | 1,925 | 1,932 | -1.18% | 141,500 | 1469億2473万 | +3.65% | 13.34 | 1.46 |
| 02/24 | 1,924 | 1,965 | 1,911 | 1,955 | +2.3% | 125,800 | 1486億7384万 | +5.11% | 13.5 | 1.48 |
| 02/20 | 1,916 | 1,926 | 1,908 | 1,911 | -1.24% | 88,200 | 1453億2772万 | +3.02% | 13.19 | 1.44 |
| 02/19 | 1,900 | 1,935 | 1,895 | 1,935 | +1.42% | 132,900 | 1471億5288万 | +4.48% | 13.36 | 1.46 |
| 02/18 | 1,901 | 1,911 | 1,892 | 1,908 | +1.33% | 69,800 | 1450億9958万 | +3.3% | 13.17 | 1.44 |
| 02/17 | 1,880 | 1,913 | 1,875 | 1,883 | +0.8% | 107,400 | 1431億9838万 | +2.17% | 13 | 1.42 |
| 02/16 | 1,880 | 1,881 | 1,850 | 1,868 | -0.64% | 136,800 | 1420億5766万 | +1.52% | 12.9 | 1.41 |
| 02/13 | 1,916 | 1,926 | 1,857 | 1,880 | -2.49% | 136,700 | 1429億7024万 | +2.29% | 12.98 | 1.42 |
| 02/12 | 1,899 | 1,951 | 1,893 | 1,928 | +2.12% | 144,300 | 1466億2054万 | +5.01% | 13.31 | 1.46 |
| 02/10 | 1,865 | 1,899 | 1,857 | 1,888 | +2.33% | 159,200 | 1435億7862万 | +3.06% | 13.03 | 1.43 |
| 02/09 | 1,862 | 1,863 | 1,834 | 1,845 | +0.6% | 117,000 | 1403億856万 | +0.99% | 12.74 | 1.39 |
| 02/06 | 1,822 | 1,834 | 1,815 | 1,834 | +0.88% | 74,500 | 1394億7203万 | +0.55% | 12.66 | 1.39 |
| 02/05 | 1,859 | 1,861 | 1,818 | 1,818 | -0.33% | 125,600 | 1382億5526万 | -0.16% | 12.55 | 1.37 |
| 02/04 | 1,812 | 1,834 | 1,804 | 1,824 | +0.66% | 174,300 | 1387億1155万 | +0.27% | 12.59 | 1.38 |
| 02/03 | 1,791 | 1,821 | 1,738 | 1,812 | -1.04% | 253,100 | 1377億9897万 | -0.22% | 12.51 | 1.37 |
| 02/02 | 1,842 | 1,863 | 1,824 | 1,831 | 0% | 209,600 | 1392億4388万 | +0.99% | 12.64 | 1.38 |
| 01/30 | 1,834 | 1,840 | 1,820 | 1,831 | +0.33% | 93,200 | 1392億4388万 | +1.16% | 12.64 | 1.38 |
| 01/29 | 1,813 | 1,830 | 1,807 | 1,825 | +0.05% | 99,800 | 1387億8760万 | +0.94% | 12.6 | 1.38 |
| 01/28 | 1,836 | 1,847 | 1,824 | 1,824 | -1.08% | 76,700 | 1387億1155万 | +1% | 12.59 | 1.38 |
| 01/27 | 1,837 | 1,850 | 1,830 | 1,844 | -0.22% | 89,900 | 1402億3251万 | +2.16% | 12.73 | 1.39 |
| 01/26 | 1,846 | 1,877 | 1,835 | 1,848 | -1.39% | 96,500 | 1405億3670万 | +2.55% | 12.76 | 1.4 |
| 01/23 | 1,871 | 1,880 | 1,860 | 1,874 | +0.7% | 123,200 | 1425億1395万 | +4.17% | 12.94 | 1.42 |
| 01/22 | 1,834 | 1,867 | 1,824 | 1,861 | +2.37% | 138,300 | 1415億2532万 | +3.62% | 12.85 | 1.41 |
| 01/21 | 1,802 | 1,821 | 1,799 | 1,818 | -0.55% | 122,600 | 1382億5526万 | +1.51% | 12.55 | 1.37 |
| 01/20 | 1,832 | 1,840 | 1,822 | 1,828 | -0.22% | 106,000 | 1390億1574万 | +2.24% | 12.62 | 1.38 |
| 01/19 | 1,835 | 1,839 | 1,825 | 1,832 | +0.11% | 87,600 | 1393億1993万 | +2.75% | 12.65 | 1.38 |
| 01/16 | 1,807 | 1,830 | 1,806 | 1,830 | +0.55% | 78,900 | 1391億6784万 | +2.92% | 12.63 | 1.38 |
| 01/15 | 1,815 | 1,821 | 1,808 | 1,820 | +0.39% | 122,900 | 1384億736万 | +2.65% | 12.57 | 1.38 |
| 01/14 | 1,811 | 1,818 | 1,802 | 1,813 | -0.49% | 89,900 | 1378億7502万 | +2.66% | 12.52 | 1.37 |
| 01/13 | 1,836 | 1,836 | 1,798 | 1,822 | +0.89% | 122,900 | 1385億5945万 | +3.52% | 12.58 | 1.38 |
| 01/09 | 1,824 | 1,845 | 1,801 | 1,806 | -0.93% | 94,300 | 1373億4268万 | +3.02% | 12.47 | 1.36 |
| 01/08 | 1,810 | 1,844 | 1,807 | 1,823 | +0.77% | 141,200 | 1386億3550万 | +4.23% | 12.59 | 1.38 |
| 01/07 | 1,802 | 1,820 | 1,794 | 1,809 | -1.15% | 158,400 | 1375億7083万 | +3.79% | 12.49 | 1.37 |
| 01/06 | 1,795 | 1,848 | 1,793 | 1,830 | +2.69% | 137,600 | 1391億6784万 | +5.23% | 12.63 | 1.38 |
| 01/05 | 1,776 | 1,785 | 1,763 | 1,782 | +0.51% | 134,400 | 1355億1753万 | +2.77% | 12.3 | 1.35 |
| 2025 | ||||||||||
| 12/30 | 1,760 | 1,792 | 1,760 | 1,773 | +0.91% | 168,900 | 1348億3310万 | +2.49% | 12.24 | 1.38 |
| 12/29 | 1,748 | 1,758 | 1,734 | 1,757 | +0.51% | 108,600 | 1336億1633万 | +1.8% | 12.13 | 1.37 |
| 12/26 | 1,752 | 1,759 | 1,739 | 1,748 | -0.06% | 57,400 | 1329億3190万 | +1.51% | 12.07 | 1.37 |
| 12/25 | 1,758 | 1,759 | 1,728 | 1,749 | +0.4% | 53,000 | 1330億795万 | +1.86% | 12.08 | 1.37 |
| 12/24 | 1,772 | 1,782 | 1,737 | 1,742 | -1.64% | 99,000 | 1324億7561万 | +1.81% | 12.03 | 1.36 |
| 12/23 | 1,763 | 1,776 | 1,757 | 1,771 | +0.45% | 87,400 | 1346億8100万 | +3.87% | 12.23 | 1.38 |
| 12/22 | 1,780 | 1,784 | 1,753 | 1,763 | -0.84% | 90,800 | 1340億7262万 | +3.77% | 12.17 | 1.38 |
| 12/19 | 1,799 | 1,800 | 1,769 | 1,778 | -1.11% | 189,900 | 1352億1334万 | +4.96% | 12.28 | 1.39 |
| 12/18 | 1,788 | 1,802 | 1,759 | 1,798 | +1.35% | 164,700 | 1367億3430万 | +6.58% | 12.41 | 1.4 |
| 12/17 | 1,791 | 1,795 | 1,769 | 1,774 | -0.67% | 120,700 | 1349億915万 | +5.72% | 12.25 | 1.39 |
| 12/16 | 1,787 | 1,798 | 1,762 | 1,786 | -0.06% | 141,300 | 1358億2172万 | +6.95% | 12.33 | 1.39 |
| 12/15 | 1,750 | 1,794 | 1,738 | 1,787 | +2.64% | 207,200 | 1358億9777万 | +7.52% | 12.34 | 1.4 |
| 12/12 | 1,750 | 1,753 | 1,732 | 1,741 | +0.81% | 117,200 | 1323億9956万 | +5.32% | 12.02 | 1.36 |
| 12/11 | 1,740 | 1,740 | 1,710 | 1,727 | +0.76% | 96,400 | 1313億3489万 | +4.98% | 11.92 | 1.35 |
| 12/10 | 1,707 | 1,727 | 1,693 | 1,714 | +0.41% | 83,100 | 1303億4627万 | +4.64% | 11.83 | 1.34 |
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 | 706 5,650 4/4 | 371 2,965 7/19 | 1,440,000 180,000 10/17 | - | - | +16.92% 1/11 | -19.43% 7/18 |
| 2008年 3月期 | 475 3,800 4/2 | 185 1,480 3/18 | 1,328,000 166,000 8/13 | - | - | +18.53% 10/26 | -22.98% 8/10 |
| 2009年 3月期 | 361 2,890 5/19 | 181 1,445 10/28 | 832,000 104,000 8/29 | - | - | +26.79% 5/16 | -22.8% 10/8 |
| 2010年 3月期 | 329 2,630 8/31 | 178 1,424 4/30 | 620,800 77,600 5/13 | - | - | +23.28% 5/26 | -10.97% 10/6 |
| 2011年 3月期 | 345 2,761 2/7 | 210 1,677 3/15 | 493,600 61,700 12/10 | 230億7091万 | 140億1301万 | +18.48% 12/24 | -34.95% 3/15 |
| 2012年 3月期 | 369 2,950 3/28 | 244 1,950 11/10 | 373,600 46,700 3/15 | 246億5020万 | 162億9420万 | +19.02% 3/27 | -11.32% 11/10 |
| 2013年 3月期 | 509 4,075 3/29 | 275 2,200 9/6 | 556,800 69,600 10/30 | 340億5070万 | 183億8320万 | +18.35% 2/4 | -9.84% 9/6 |
| 2014年 3月期 | 519 4,150 5/20 | 324 2,591 10/4 | 769,600 96,200 4/1 | 346億7740万 | 216億5039万 | +12.37% 5/20 | -14.42% 6/13 |
| 2015年 3月期 | 561 4,485 3/16 | 326 2,610 4/11 | 488,800 61,100 7/31 | 374億7666万 | 218億916万 | +12.03% 2/2 | -9.13% 10/28 |
| 2016年 3月期 | 663 5,300 6/24 | 417 1,668 2/12 | 1,974,400 246,800 7/14 | 442億8680万 | 317億1201万 | +15.87% 5/10 | -15.51% 1/21 |
| 2017年 3月期 | 620 2,479 3/10 | 407 1,629 8/17 | 1,025,200 256,300 10/28 | 471億3074万 | 309億7054万 | +15.58% 5/11 | -11.72% 6/24 |
| 2018年 3月期 | 1,043 4,170 2/5 | 525 2,100 4/7 | 1,378,000 344,500 10/30 | 792億8004万 | 399億2520万 | +21.87% 2/2 | -7.82% 2/16 |
| 2019年 3月期 | 1,170 4,680 2/26 | 744 2,976 7/4 | 660,000 165,000 7/31 | 889億7616万 | 565億7971万 | +21.45% 8/1 | -12.54% 7/4 |
| 2020年 3月期 | 1,148 4,590 4/2 | 552 2,208 3/13 | 626,000 156,500 5/10 | 872億6508万 | 419億7849万 | +9.79% 5/8 | -21.95% 3/13 |
| 2021年 3月期 | 890 3,560 3/18 | 614 2,455 4/6 | 526,800 131,700 12/18 | 676億8272万 | 466億7446万 | +13.63% 5/11 | -7.61% 4/9 |
| 2022年 3月期 | 890 3,560 9/17 | 667 2,667 3/8 | 518,800 129,700 10/28 | 676億8272万 | 507億500万 | +7.38% 9/14 | -7.83% 11/30 |
| 2023年 3月期 | 883 3,530 11/24 | 671 2,683 4/18 | 438,000 109,500 10/28 | 671億1236万 | 510億919万 | +7.22% 5/2 | -7.49% 1/6 |
| 2024年 3月期 | 1,074 4,295 1/15 | 779 3,115 4/6 | 624,000 156,000 10/30 | 816億5654万 | 592億2238万 | +7.11% 1/15 | -8.63% 10/4 |
| 2025年 3月期 | 1,380 2/3 | 931 3,725 4/19 | 1,354,400 338,600 5/21 | 1049億4624万 | 708億1970万 | +8.2% 7/3 | -11.38% 8/5 |
| 2026年 3月期 | 1,965 2/24 | 1,160 4/7 | 602,900 10/30 | 1494億3432万 | 882億1568万 | +7.82% 8/7 | -6.23% 3/23 |
| 最新 | 1,830 2026/5/13 | 257,500 | 1391億6784万 | +1.33% 1,806 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 67%（1.67倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 79%（1.79倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 36%（1.36倍）
- 2025/12/30 vs 2024/12/30
- 31%（1.31倍）
- 2026/05/13 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
97円（2001/03/15） - 1789%（18.89倍）
1,830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。
