ハマキョウレックス（9037）の株価チャート
株価
7/13
- 前日 (7/10)
- 1,830
- 始値
- 1,844
- 高値
- 1,873
- 安値
- 1,816
- 終値 -0.66%
- 1,818
- 出来高 -33.39%
- 79,400
乖離率
- 株価（5日）
移動平均値 - -0.27%
1,823 - 株価（25日）
移動平均値 - -0.11%
1,820 - 出来高（5日）
移動平均値 - -18.61%
97,560
2026/02/16～2026/07/13
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 | ||||||||||
| 07/13 | 1,844 | 1,873 | 1,816 | 1,818 | -0.66% | 79,400 | 1382億5526万 | -0.11% | 12.46 | 1.37 |
| 07/10 | 1,830 | 1,839 | 1,821 | 1,830 | +0.72% | 119,200 | 1391億6784万 | +0.49% | 12.54 | 1.38 |
| 07/09 | 1,815 | 1,835 | 1,806 | 1,817 | -0.22% | 80,800 | 1381億7921万 | -0.33% | 12.45 | 1.37 |
| 07/08 | 1,830 | 1,847 | 1,821 | 1,821 | -0.49% | 116,400 | 1384億8340万 | -0.16% | 12.48 | 1.38 |
| 07/07 | 1,851 | 1,873 | 1,828 | 1,830 | -1.56% | 92,000 | 1391億6784万 | +0.22% | 12.54 | 1.38 |
| 07/06 | 1,836 | 1,860 | 1,822 | 1,859 | +1.64% | 82,300 | 1413億7323万 | +1.7% | 12.74 | 1.4 |
| 07/03 | 1,817 | 1,843 | 1,816 | 1,829 | +1.55% | 88,000 | 1390億9179万 | 0% | 12.54 | 1.38 |
| 07/02 | 1,809 | 1,829 | 1,798 | 1,801 | +1.12% | 106,100 | 1369億6244万 | -1.69% | 12.34 | 1.36 |
| 07/01 | 1,806 | 1,819 | 1,781 | 1,781 | -1.93% | 104,100 | 1354億4148万 | -3% | 12.21 | 1.35 |
| 06/30 | 1,829 | 1,829 | 1,795 | 1,816 | -0.49% | 139,600 | 1381億316万 | -1.3% | 12.45 | 1.37 |
| 06/29 | 1,823 | 1,830 | 1,812 | 1,825 | +1.22% | 112,900 | 1387億8760万 | -0.98% | 12.51 | 1.38 |
| 06/26 | 1,805 | 1,830 | 1,792 | 1,803 | +0.78% | 116,200 | 1371億1454万 | -2.28% | 12.36 | 1.36 |
| 06/25 | 1,810 | 1,845 | 1,789 | 1,789 | -0.83% | 103,300 | 1360億4987万 | -3.3% | 12.26 | 1.35 |
| 06/24 | 1,812 | 1,820 | 1,791 | 1,804 | -0.28% | 129,400 | 1371億9059万 | -2.7% | 12.37 | 1.36 |
| 06/23 | 1,777 | 1,823 | 1,772 | 1,809 | +2.03% | 109,900 | 1375億7083万 | -2.58% | 12.4 | 1.37 |
| 06/22 | 1,771 | 1,803 | 1,767 | 1,773 | -1.12% | 105,900 | 1348億3310万 | -4.73% | 12.15 | 1.34 |
| 06/19 | 1,784 | 1,812 | 1,772 | 1,793 | +0.34% | 133,600 | 1363億5406万 | -3.81% | 12.29 | 1.36 |
| 06/18 | 1,788 | 1,803 | 1,779 | 1,787 | -0.72% | 117,800 | 1358億9777万 | -4.23% | 12.25 | 1.35 |
| 06/17 | 1,838 | 1,839 | 1,791 | 1,800 | -1.26% | 85,700 | 1368億8640万 | -3.64% | 12.34 | 1.36 |
| 06/16 | 1,855 | 1,855 | 1,814 | 1,823 | -2.09% | 74,000 | 1386億3550万 | -2.46% | 12.5 | 1.38 |
| 06/15 | 1,868 | 1,871 | 1,853 | 1,862 | +0.49% | 63,500 | 1416億137万 | -0.16% | 12.76 | 1.41 |
| 06/12 | 1,869 | 1,871 | 1,846 | 1,853 | -0.7% | 94,300 | 1409億1694万 | -0.38% | 12.7 | 1.4 |
| 06/11 | 1,862 | 1,866 | 1,834 | 1,866 | +0.11% | 65,200 | 1419億556万 | +0.54% | 12.79 | 1.41 |
| 06/10 | 1,855 | 1,879 | 1,855 | 1,864 | +0.87% | 63,000 | 1417億5347万 | +0.65% | 12.78 | 1.41 |
| 06/09 | 1,863 | 1,880 | 1,837 | 1,848 | -0.16% | 90,100 | 1405億3670万 | +0.11% | 12.67 | 1.4 |
| 06/08 | 1,841 | 1,867 | 1,801 | 1,851 | -0.48% | 138,900 | 1407億6484万 | +0.54% | 12.69 | 1.4 |
| 06/05 | 1,878 | 1,888 | 1,852 | 1,860 | -0.05% | 63,100 | 1414億4928万 | +1.25% | 12.75 | 1.41 |
| 06/04 | 1,850 | 1,881 | 1,844 | 1,861 | -0.32% | 92,700 | 1415億2532万 | +1.58% | 12.76 | 1.41 |
| 06/03 | 1,862 | 1,882 | 1,852 | 1,867 | -0.69% | 71,500 | 1419億8161万 | +2.13% | 12.8 | 1.41 |
| 06/02 | 1,863 | 1,880 | 1,847 | 1,880 | -0.53% | 101,000 | 1429億7024万 | +3.07% | 12.89 | 1.42 |
| 06/01 | 1,895 | 1,907 | 1,874 | 1,890 | -0.26% | 111,400 | 1437億3072万 | +3.85% | 12.95 | 1.43 |
| 05/29 | 1,888 | 1,920 | 1,888 | 1,895 | +0.37% | 137,500 | 1441億1096万 | +4.35% | 12.99 | 1.43 |
| 05/28 | 1,895 | 1,896 | 1,876 | 1,888 | +0.11% | 127,200 | 1435億7862万 | +4.25% | 12.94 | 1.43 |
| 05/27 | 1,888 | 1,901 | 1,878 | 1,886 | -0.26% | 105,400 | 1434億2652万 | +4.31% | 12.93 | 1.43 |
| 05/26 | 1,881 | 1,898 | 1,860 | 1,891 | -0.16% | 99,200 | 1438億676万 | +4.65% | 12.96 | 1.43 |
| 05/25 | 1,923 | 1,929 | 1,888 | 1,894 | -0.84% | 111,600 | 1440億3491万 | +4.87% | 12.98 | 1.43 |
| 05/22 | 1,910 | 1,920 | 1,876 | 1,910 | +0.32% | 88,200 | 1452億5168万 | +5.88% | 13.09 | 1.44 |
| 05/21 | 1,894 | 1,920 | 1,888 | 1,904 | +1.66% | 113,500 | 1447億9539万 | +5.66% | 13.05 | 1.44 |
| 05/20 | 1,905 | 1,905 | 1,852 | 1,873 | -1.21% | 64,600 | 1424億3790万 | +3.94% | 12.84 | 1.42 |
| 05/19 | 1,875 | 1,910 | 1,866 | 1,896 | +2.49% | 136,500 | 1441億8700万 | +5.16% | 13 | 1.43 |
| 05/18 | 1,846 | 1,862 | 1,840 | 1,850 | -0.27% | 90,400 | 1406億8880万 | +2.55% | 12.68 | 1.4 |
| 05/15 | 1,839 | 1,874 | 1,824 | 1,855 | +1.42% | 100,500 | 1410億6904万 | +2.77% | 12.71 | 1.4 |
| 05/14 | 1,806 | 1,839 | 1,798 | 1,829 | -0.05% | 148,300 | 1390億9179万 | +1.27% | 12.54 | 1.38 |
| 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% | 12.58 | 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% | 12.04 | 1.32 |
| 03/19 | 1,836 | 1,836 | 1,789 | 1,801 | -1.32% | 160,000 | 1369億6244万 | -3.48% | 12.44 | 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% | 12.35 | 1.35 |
| 03/06 | 1,852 | 1,871 | 1,836 | 1,853 | -1.65% | 126,700 | 1409億1694万 | -1.44% | 12.8 | 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% | 12.78 | 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% | 13.42 | 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% | 13.18 | 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% | 13.2 | 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% | 13.18 | 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 |
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 | 1,818 2026/7/13 | 79,400 | 1382億5526万 | -0.11% 1,820 | |||
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）
- 2026/07/13 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
116円（2001/03/15） - 1464%（15.64倍）
1,818円（7/13）
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。
