株価チャート

株価

3/6

前日 (3/5): 1,088
始値: 1,081
高値: 1,090
安値: 1,081
終値 +0.18%: 1,090
出来高 +27.78%: 2,300

乖離率

株価（5日） 移動平均値: -1.27%
1,104
株価（25日） 移動平均値: -4.05%
1,136
出来高（5日） 移動平均値: -3.36%
2,380

2025/10/07～2026/03/06

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
03/06	1,081	1,090	1,081	1,090	+0.18%	2,300	59億8132万	-4.05%	17.06	2.58
03/05	1,120	1,120	1,088	1,088	-1.09%	1,800	59億7034万	-4.56%	17.03	2.57
03/04	1,100	1,100	1,078	1,100	-0.09%	3,400	60億3619万	-3.76%	17.21	2.6
03/03	1,141	1,141	1,101	1,101	-3.51%	2,100	60億4168万	-4.01%	17.23	2.6
03/02	1,121	1,147	1,121	1,141	+0.97%	2,300	62億6118万	-0.87%	17.86	2.7
02/27	1,156	1,156	1,128	1,130	+0.36%	2,100	62億81万	-2.08%	17.68	2.67
02/26	1,118	1,169	1,092	1,126	+1.44%	4,300	61億7886万	-2.68%	17.62	2.66
02/25	1,100	1,112	1,090	1,110	+0.91%	2,100	60億9106万	-4.39%	17.37	2.62
02/24	1,100	1,108	1,080	1,100	0%	5,600	60億3619万	-5.58%	17.21	2.6
02/20	1,101	1,118	1,097	1,100	-0.45%	3,000	60億3619万	-5.98%	17.21	2.6
02/19	1,102	1,115	1,102	1,105	+0.27%	4,100	60億6363万	-5.96%	17.29	2.61
02/18	1,115	1,115	1,098	1,102	-1.69%	2,600	60億4716万	-6.61%	17.25	2.61
02/17	1,110	1,124	1,110	1,121	+1.36%	1,500	61億5143万	-5.32%	17.54	2.65
02/16	1,199	1,199	1,105	1,106	-3.57%	7,100	60億6911万	-6.82%	17.31	2.62
02/13	1,154	1,171	1,147	1,147	-0.61%	1,200	62億9410万	-3.61%	17.95	2.71
02/12	1,167	1,182	1,152	1,154	-1.2%	1,600	63億3251万	-3.19%	18.06	2.73
02/10	1,168	1,188	1,140	1,168	0%	8,200	64億934万	-2.01%	18.28	2.76
02/09	1,190	1,190	1,160	1,168	-0.43%	4,500	64億934万	-2.01%	18.28	2.76
02/06	1,174	1,174	1,173	1,173	-1.1%	400	64億3677万	-1.51%	18.36	2.77
02/05	1,187	1,189	1,150	1,186	-0.08%	1,700	65億811万	-0.17%	18.56	2.8
02/04	1,185	1,188	1,170	1,187	+1.11%	2,000	65億1360万	+0.17%	18.58	2.81
02/03	1,175	1,176	1,169	1,174	-0.09%	3,800	64億4226万	-0.68%	18.37	2.78
02/02	1,177	1,178	1,175	1,175	-0.17%	7,200	64億4775万	-0.42%	18.39	2.78
01/30	1,185	1,185	1,177	1,177	+0.09%	200	64億5872万	-0.17%	18.42	2.78
01/29	1,182	1,182	1,176	1,176	-0.51%	1,500	64億5324万	-0.17%	18.4	2.78
01/28	1,175	1,182	1,175	1,182	+0.51%	600	64億8616万	+0.25%	18.5	2.79
01/27	1,220	1,220	1,176	1,176	-1.92%	1,900	64億5324万	-0.25%	18.4	2.78
01/26	1,170	1,205	1,170	1,199	-0.33%	4,100	65億7945万	+1.7%	18.76	2.84
01/23	1,194	1,203	1,192	1,203	-0.58%	1,200	66億140万	+2.04%	18.83	2.84
01/22	1,198	1,210	1,198	1,210	+0.67%	1,200	66億3981万	+2.72%	18.94	2.86
01/21	1,220	1,220	1,202	1,202	-1.48%	600	65億9591万	+2.04%	18.81	2.84
01/20	1,225	1,227	1,220	1,220	-0.33%	1,300	66億9468万	+3.57%	19.09	2.88
01/19	1,224	1,224	1,200	1,224	+0.33%	3,100	67億1663万	+3.9%	19.15	2.89
01/16	1,214	1,220	1,195	1,220	+0.16%	1,700	66億9468万	+3.57%	19.09	2.88
01/15	1,225	1,225	1,211	1,218	-0.57%	1,200	66億8371万	+3.4%	19.06	2.88
01/14	1,219	1,225	1,216	1,225	+0.99%	600	67億2212万	+3.99%	19.17	2.9
01/13	1,223	1,223	1,195	1,213	+1.68%	1,700	66億5627万	+2.97%	18.98	2.87
01/09	1,198	1,220	1,183	1,193	+1.1%	3,300	65億4652万	+1.27%	18.67	2.82
01/08	1,188	1,193	1,180	1,180	-1.17%	2,400	64億7519万	+0.17%	18.47	2.79
01/07	1,198	1,198	1,184	1,194	+2.23%	3,300	65億5201万	+1.19%	18.68	2.82
01/06	1,164	1,168	1,150	1,168	0%	2,000	64億934万	-1.1%	18.28	2.76
01/05	1,152	1,178	1,135	1,168	+4.1%	4,000	68億5902万	-1.27%	18.28	2.76
2025
12/30	1,107	1,149	1,107	1,122	+0.18%	900	65億8888万	-5.24%	47.16	2.65
12/29	1,128	1,128	1,116	1,120	+2%	2,400	65億7714万	-5.64%	47.07	2.65
12/26	1,104	1,123	1,081	1,098	-0.99%	11,900	64億4795万	-7.65%	46.15	2.6
12/25	1,127	1,135	1,070	1,109	-2.29%	11,200	65億1254万	-6.96%	46.61	2.62
12/24	1,149	1,152	1,135	1,135	-1.22%	9,900	66億6523万	-5.02%	47.7	2.68
12/23	1,154	1,162	1,146	1,149	-0.61%	11,500	67億4744万	-4.01%	48.29	2.72
12/22	1,184	1,186	1,156	1,156	-2.36%	5,400	67億8855万	-3.59%	48.59	2.73
12/19	1,199	1,200	1,184	1,184	-0.17%	6,000	69億5298万	-1.5%	49.76	2.8
12/18	1,191	1,201	1,180	1,186	+0.51%	7,700	69億6472万	-1.33%	49.85	2.81
12/17	1,180	1,199	1,180	1,180	-1.26%	1,500	69億2949万	-1.91%	49.59	2.79
12/16	1,202	1,202	1,195	1,195	+0.42%	3,600	70億1757万	-0.75%	50.23	2.83
12/15	1,202	1,205	1,190	1,190	-0.67%	2,500	69億8821万	-1.24%	50.02	2.81
12/12	1,203	1,210	1,198	1,198	-0.42%	4,200	70億3519万	-0.75%	50.35	2.83
12/11	1,208	1,208	1,203	1,203	-1.39%	2,600	70億6455万	-0.41%	50.56	2.85
12/10	1,221	1,222	1,202	1,220	-0.08%	1,100	71億6438万	+0.99%	51.28	2.89
12/09	1,228	1,230	1,198	1,221	+0.08%	2,900	71億7026万	+0.99%	51.32	2.89
12/08	1,220	1,220	1,202	1,220	0%	1,600	71億6438万	+0.99%	51.28	2.89
12/05	1,217	1,220	1,216	1,220	+0.25%	300	71億6438万	+0.91%	51.28	2.89
12/04	1,215	1,222	1,215	1,217	+0.41%	800	71億4677万	+0.75%	51.15	2.88
12/03	1,211	1,212	1,210	1,212	0%	1,000	71億1740万	+0.25%	50.94	2.87
12/02	1,210	1,212	1,210	1,212	-0.74%	900	71億1740万	+0.25%	50.94	2.87
12/01	1,235	1,239	1,220	1,221	+0.16%	1,200	71億7026万	+0.99%	51.32	2.89
11/28	1,218	1,232	1,203	1,219	+0.08%	2,100	71億5851万	+0.83%	51.23	2.88
11/27	1,260	1,260	1,205	1,218	+1.42%	4,000	71億5264万	+0.74%	51.19	2.88
11/26	1,230	1,230	1,179	1,201	+1.69%	3,900	70億5281万	-0.66%	50.48	2.84
11/25	1,217	1,217	1,181	1,181	-0.67%	2,500	69億3536万	-2.4%	49.64	2.79
11/21	1,162	1,230	1,162	1,189	+2.32%	3,800	69億8234万	-1.9%	49.97	2.81
11/20	1,190	1,197	1,162	1,162	-1.61%	1,600	68億2378万	-4.2%	48.84	2.75
11/19	1,180	1,197	1,172	1,181	-0.08%	1,700	69億3536万	-2.88%	49.64	2.79
11/18	1,203	1,203	1,182	1,182	-1.66%	1,900	69億4123万	-2.88%	49.68	2.8
11/17	1,229	1,229	1,200	1,202	-1.88%	2,000	70億5868万	-1.31%	50.52	2.84
11/14	1,203	1,239	1,203	1,225	+2.08%	3,500	71億9375万	+0.41%	51.49	2.9
11/13	1,202	1,203	1,200	1,200	-0.17%	1,300	70億4694万	-1.72%	50.44	2.84
11/12	1,211	1,211	1,201	1,202	-0.74%	1,100	70億5868万	-1.72%	50.52	2.84
11/11	1,225	1,225	1,211	1,211	-1.06%	600	71億1153万	-1.14%	50.9	2.86
11/10	1,229	1,229	1,201	1,224	-0.41%	1,200	71億8787万	-0.24%	51.44	2.9
11/07	1,226	1,229	1,206	1,229	+0.82%	300	72億1724万	-0.08%	51.65	2.91
11/06	1,217	1,219	1,201	1,219	+0.08%	2,100	71億5851万	-1.14%	51.23	2.88
11/05	1,231	1,231	1,218	1,218	-1.06%	400	71億5264万	-1.46%	51.19	2.88
11/04	1,203	1,231	1,199	1,231	+2.33%	1,600	72億2898万	-0.89%	51.74	2.91
10/31	1,235	1,235	1,203	1,203	-2.59%	1,100	70億6455万	-3.45%	50.56	2.85
10/30	1,210	1,235	1,201	1,235	+2.32%	800	72億5247万	-1.36%	51.91	2.92
10/29	1,221	1,221	1,207	1,207	-2.19%	1,400	70億8804万	-3.98%	50.73	2.86
10/28	1,229	1,234	1,210	1,234	+1.9%	2,100	72億4660万	-2.3%	51.86	2.92
10/27	1,238	1,239	1,210	1,211	+0.08%	2,600	71億1153万	-4.5%	50.9	2.86
10/24	1,237	1,237	1,210	1,210	-1.79%	2,100	71億566万	-5.02%	50.86	2.86
10/23	1,228	1,232	1,228	1,232	+0.82%	2,200	72億3485万	-3.67%	51.78	2.91
10/22	1,218	1,222	1,218	1,222	0%	500	71億7613万	-4.83%	51.36	2.89
10/21	1,219	1,238	1,210	1,222	+0.25%	2,200	71億7613万	-5.27%	51.36	2.89
10/20	1,217	1,220	1,217	1,219	-0.16%	700	71億5851万	-5.94%	51.23	2.88
10/17	1,243	1,243	1,215	1,221	-1.13%	1,400	71億7026万	-6.08%	51.32	2.89
10/16	1,245	1,245	1,235	1,235	+1.23%	300	72億5247万	-5.36%	51.91	2.92
10/15	1,230	1,230	1,220	1,220	+1.67%	2,100	71億6438万	-6.8%	51.28	2.89
10/14	1,220	1,220	1,200	1,200	-1.64%	2,000	70億4694万	-8.61%	50.44	2.84
10/10	1,250	1,250	1,202	1,220	-1.53%	1,200	71億6438万	-7.51%	51.28	2.89
10/09	1,253	1,253	1,239	1,239	-1.27%	1,700	72億7596万	-6.28%	52.07	2.93
10/08	1,250	1,301	1,250	1,255	+0.4%	2,600	73億6992万	-5.28%	52.75	2.97
10/07	1,250	1,251	1,250	1,250	-0.32%	2,900	73億4056万	-5.87%	52.54	2.96

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
2021年 12月期	7,270 11/18	3,275 10/1	4,070,600 9/29	403億2814万	176億3882万	+32.19% 11/17	-25.8% 12/20
2022年 12月期	7,790 11/21	2,140 2/17	1,171,300 2/15	446億3631万	120億6350万	+39.92% 8/17	-18.75% 5/12
2023年 12月期	7,070 2/15	1,753 8/16	1,361,400 9/21	407億4405万	101億3093万	+45.61% 9/27	-28.36% 8/16
2024年 12月期	2,272 2/2	870 10/29	211,000 2/16	133億4220万	51億903万	+19.24% 3/25	-32.24% 2/16
2025年 12月期	1,560 6/18	965 1/7	114,300 6/18	91億6102万	56億6691万	+19.58% 3/5	-20.93% 4/7
最新	1,090 2026/3/6		2,300	59億8132万		-4.05% 1,136

年間値上がり率

2022/12/30 vs 2021/12/30: 60%（1.6倍）
2023/12/29 vs 2022/12/30: -66%（0.34倍）
2024/12/30 vs 2023/12/29: -51%（0.49倍）
2025/12/30 vs 2024/12/30: 12%（1.12倍）
2026/03/06 vs 2025/12/30: -3%（0.97倍）
過去安値 870円（2024/10/29）: 25%（1.25倍）
1,090円（3/6）

9246 プロジェクト HD

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

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