- 9246
- 2026/09/25
- 時価
- 60億円
- PER 予
- 17.38倍
- 2021年以降
- 赤字-104.48倍
（2021-2025年） - PBR
- 2.6倍
- 2021年以降
- 2.1-19.63倍
（2021-2025年） - 配当 予
- 0%
- ROE 予
- 14.94%
- ROA 予
- 7.7%
- 資料
- Link
- CSV,JSON
プロジェクト HD（9246）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,111
- 始値
- 1,103
- 高値
- 1,111
- 安値
- 1,103
- 終値 -0.09%
- 1,110
- 出来高 -48.78%
- 2,100
乖離率
- 株価（5日）
移動平均値 - -0.36%
1,114 - 株価（25日）
移動平均値 - +0.63%
1,103 - 出来高（5日）
移動平均値 - +6.06%
1,980
2026/04/23～2026/09/25
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 | ||||||||||
| 09/25 | 1,103 | 1,111 | 1,103 | 1,110 | -0.09% | 2,100 | - | +0.63% | - | - |
| 09/24 | 1,120 | 1,128 | 1,111 | 1,111 | -0.8% | 4,100 | - | +0.73% | - | - |
| 09/18 | 1,100 | 1,120 | 1,100 | 1,120 | +1.63% | 600 | - | +1.63% | - | - |
| 09/17 | 1,127 | 1,127 | 1,101 | 1,102 | -2.39% | 1,600 | - | 0% | - | - |
| 09/16 | 1,130 | 1,130 | 1,120 | 1,129 | +1.07% | 1,500 | - | +2.45% | - | - |
| 09/15 | 1,100 | 1,117 | 1,085 | 1,117 | +1.55% | 1,700 | - | +1.55% | - | - |
| 09/14 | 1,100 | 1,100 | 1,100 | 1,100 | +0.46% | 1,500 | - | 0% | - | - |
| 09/11 | 1,115 | 1,115 | 1,095 | 1,095 | +0.83% | 1,100 | - | -0.36% | - | - |
| 09/10 | 1,087 | 1,089 | 1,086 | 1,086 | -0.18% | 600 | - | -1.09% | - | - |
| 09/09 | 1,100 | 1,100 | 1,088 | 1,088 | -1.27% | 400 | - | -0.91% | - | - |
| 09/08 | 1,131 | 1,131 | 1,101 | 1,102 | -0.54% | 2,000 | - | +0.36% | - | - |
| 09/07 | 1,129 | 1,130 | 1,108 | 1,108 | -1.69% | 1,500 | - | +1.09% | - | - |
| 09/04 | 1,127 | 1,127 | 1,127 | 1,127 | +1.26% | 300 | - | +3.02% | - | - |
| 09/03 | 1,130 | 1,130 | 1,113 | 1,113 | -1.24% | 800 | - | +2.02% | - | - |
| 09/02 | 1,110 | 1,131 | 1,110 | 1,127 | +1.62% | 1,800 | - | +3.49% | - | - |
| 09/01 | 1,109 | 1,109 | 1,109 | 1,109 | -1.95% | 100 | - | +2.21% | - | - |
| 08/31 | 1,106 | 1,131 | 1,106 | 1,131 | +1.89% | 4,100 | - | +4.63% | - | - |
| 08/28 | 1,110 | 1,120 | 1,088 | 1,110 | +0.73% | 2,900 | - | +3.06% | - | - |
| 08/27 | 1,114 | 1,114 | 1,102 | 1,102 | +1.66% | 1,600 | - | +2.61% | - | - |
| 08/26 | 1,062 | 1,084 | 1,062 | 1,084 | +0.56% | 500 | - | +1.21% | - | - |
| 08/25 | 1,078 | 1,078 | 1,078 | 1,078 | -0.28% | 600 | - | +0.94% | - | - |
| 08/24 | 1,085 | 1,085 | 1,080 | 1,081 | -0.37% | 1,500 | - | +1.41% | - | - |
| 08/21 | 1,089 | 1,090 | 1,080 | 1,085 | -0.46% | 5,700 | - | +1.97% | - | - |
| 08/20 | 1,100 | 1,100 | 1,090 | 1,090 | +0.93% | 700 | - | +2.64% | - | - |
| 08/19 | 1,095 | 1,095 | 1,062 | 1,080 | -2.35% | 1,500 | - | +1.98% | - | - |
| 08/18 | 1,090 | 1,139 | 1,090 | 1,106 | +1.65% | 4,700 | - | +4.64% | - | - |
| 08/17 | 1,134 | 1,134 | 1,088 | 1,088 | -2.42% | 200 | - | +3.23% | - | - |
| 08/13 | 1,074 | 1,120 | 1,074 | 1,115 | +1.46% | 2,000 | - | +6.09% | - | - |
| 08/12 | 1,098 | 1,100 | 1,050 | 1,099 | +0.92% | 2,600 | - | +5.07% | - | - |
| 08/10 | 1,129 | 1,129 | 1,089 | 1,089 | -0.91% | 3,700 | - | +4.51% | - | - |
| 08/07 | 1,099 | 1,099 | 1,099 | 1,099 | +1.85% | 800 | - | +5.67% | - | - |
| 08/06 | 1,079 | 1,079 | 1,073 | 1,079 | 0% | 400 | - | +4.15% | - | - |
| 08/05 | 1,079 | 1,079 | 1,079 | 1,079 | 0% | 200 | - | +4.45% | - | - |
| 08/04 | 1,098 | 1,102 | 1,079 | 1,079 | -0.83% | 3,800 | - | +4.76% | - | - |
| 08/03 | 1,079 | 1,088 | 1,078 | 1,088 | +3.42% | 2,300 | - | +5.94% | - | - |
| 07/31 | 1,076 | 1,077 | 1,052 | 1,052 | -0.28% | 1,800 | - | +2.83% | - | - |
| 07/30 | 1,051 | 1,058 | 1,051 | 1,055 | -0.19% | 2,100 | - | +3.43% | - | - |
| 07/29 | 1,051 | 1,057 | 1,051 | 1,057 | +0.57% | 3,200 | - | +3.83% | - | - |
| 07/28 | 1,060 | 1,060 | 1,050 | 1,051 | +0.96% | 3,400 | - | +3.44% | - | - |
| 07/27 | 1,017 | 1,041 | 1,017 | 1,041 | +2.46% | 500 | - | +2.26% | - | - |
| 07/24 | 1,031 | 1,031 | 1,011 | 1,016 | -1.45% | 1,000 | - | -0.49% | - | - |
| 07/23 | 1,028 | 1,031 | 1,028 | 1,031 | +0.39% | 900 | - | +0.98% | - | - |
| 07/22 | 1,027 | 1,027 | 1,027 | 1,027 | 0% | 100 | - | +0.79% | - | - |
| 07/21 | 1,010 | 1,028 | 1,010 | 1,027 | +1.68% | 1,100 | - | +0.88% | - | - |
| 07/17 | 1,035 | 1,035 | 1,010 | 1,010 | -1.46% | 3,600 | - | -0.69% | - | - |
| 07/15 | 1,025 | 1,025 | 1,025 | 1,025 | -0.1% | 600 | - | +0.89% | - | - |
| 07/14 | 1,030 | 1,030 | 1,026 | 1,026 | -0.39% | 700 | - | +1.08% | - | - |
| 07/13 | 1,033 | 1,033 | 1,030 | 1,030 | -0.29% | 1,400 | - | +1.48% | - | - |
| 07/10 | 1,033 | 1,033 | 1,033 | 1,033 | -0.19% | 500 | - | +1.87% | - | - |
| 07/09 | 1,010 | 1,040 | 1,010 | 1,035 | +2.48% | 800 | - | +2.17% | - | - |
| 07/08 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 100 | - | -0.2% | - | - |
| 07/07 | 1,001 | 1,010 | 1,000 | 1,010 | +0.9% | 2,500 | - | -0.3% | - | - |
| 07/06 | 1,000 | 1,001 | 990 | 1,001 | -0.89% | 4,100 | - | -1.18% | - | - |
| 07/03 | 1,039 | 1,039 | 1,010 | 1,010 | -2.79% | 1,000 | - | -0.3% | - | - |
| 07/02 | 1,003 | 1,056 | 997 | 1,039 | +5.16% | 7,000 | - | +2.57% | - | - |
| 07/01 | 1,000 | 1,000 | 988 | 988 | -1.2% | 1,900 | - | -2.27% | - | - |
| 06/30 | 1,000 | 1,000 | 1,000 | 1,000 | +0.1% | 400 | - | -1.19% | - | - |
| 06/29 | 1,059 | 1,059 | 999 | 999 | -0.99% | 2,200 | - | -1.28% | - | - |
| 06/26 | 991 | 1,009 | 991 | 1,009 | +1.82% | 400 | - | -0.3% | - | - |
| 06/25 | 994 | 994 | 991 | 991 | +0.1% | 700 | - | -2.27% | - | - |
| 06/24 | 994 | 996 | 990 | 990 | -1% | 1,700 | - | -2.46% | - | - |
| 06/23 | 1,000 | 1,000 | 998 | 1,000 | 0% | 1,800 | - | -1.57% | - | - |
| 06/22 | 1,019 | 1,085 | 1,000 | 1,000 | -9.09% | 18,600 | - | -1.67% | - | - |
| 06/19 | 1,122 | 1,122 | 1,076 | 1,100 | -2.48% | 2,500 | - | +8.16% | - | - |
| 06/18 | 1,004 | 1,130 | 1,004 | 1,128 | +12.35% | 6,800 | - | +11.35% | - | - |
| 06/17 | 1,005 | 1,005 | 1,004 | 1,004 | +1.41% | 400 | - | -0.4% | - | - |
| 06/16 | 1,002 | 1,002 | 981 | 990 | -1% | 2,200 | - | -1.69% | - | - |
| 06/15 | 1,012 | 1,012 | 1,000 | 1,000 | +0.3% | 700 | - | -0.7% | - | - |
| 06/12 | 997 | 997 | 997 | 997 | +1.32% | 300 | - | -1.09% | - | - |
| 06/10 | 998 | 998 | 984 | 984 | -2.86% | 2,100 | - | -2.38% | - | - |
| 06/09 | 1,010 | 1,020 | 1,010 | 1,013 | +0.4% | 1,500 | - | +0.5% | - | - |
| 06/08 | 1,009 | 1,009 | 1,009 | 1,009 | 0% | 600 | - | 0% | - | - |
| 06/05 | 1,016 | 1,016 | 1,009 | 1,009 | -0.79% | 1,600 | - | -0.2% | - | - |
| 06/04 | 1,020 | 1,026 | 1,017 | 1,017 | +0.59% | 2,600 | - | +0.49% | - | - |
| 06/03 | 1,015 | 1,020 | 1,011 | 1,011 | -0.39% | 2,300 | - | -0.2% | - | - |
| 06/02 | 1,027 | 1,027 | 1,015 | 1,015 | +0.1% | 1,100 | - | +0.1% | - | - |
| 06/01 | 1,021 | 1,027 | 1,014 | 1,014 | +0.5% | 2,600 | - | -0.1% | - | - |
| 05/29 | 1,010 | 1,023 | 1,000 | 1,009 | +0.9% | 2,300 | - | -0.69% | - | - |
| 05/28 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | - | -1.77% | - | - |
| 05/27 | 1,000 | 1,011 | 981 | 1,000 | 0% | 4,700 | - | -1.96% | - | - |
| 05/26 | 1,000 | 1,000 | 980 | 1,000 | 0% | 3,400 | - | -2.15% | - | - |
| 05/25 | 1,013 | 1,013 | 999 | 1,000 | -1.28% | 6,200 | - | -2.25% | - | - |
| 05/22 | 1,045 | 1,046 | 1,005 | 1,013 | -3.52% | 3,600 | - | -1.07% | - | - |
| 05/21 | 1,013 | 1,050 | 1,000 | 1,050 | +3.65% | 5,000 | - | +2.44% | - | - |
| 05/20 | 1,010 | 1,030 | 1,010 | 1,013 | +0.1% | 2,700 | - | -1.17% | - | - |
| 05/19 | 1,035 | 1,035 | 1,012 | 1,012 | -2.69% | 500 | - | -1.36% | - | - |
| 05/18 | 989 | 1,040 | 980 | 1,040 | +4.42% | 7,100 | - | +1.07% | - | - |
| 05/15 | 990 | 996 | 980 | 996 | -0.2% | 4,000 | - | -3.21% | - | - |
| 05/14 | 995 | 1,000 | 989 | 998 | +0.3% | 2,700 | - | -3.29% | - | - |
| 05/13 | 995 | 995 | 995 | 995 | 0% | 1,000 | - | -3.77% | - | - |
| 05/12 | 986 | 1,001 | 986 | 995 | +0.51% | 1,900 | - | -4.14% | - | - |
| 05/11 | 1,003 | 1,009 | 981 | 990 | -1.88% | 2,200 | - | -4.9% | - | - |
| 05/08 | 995 | 1,010 | 982 | 1,009 | 0% | 2,100 | - | -3.35% | - | - |
| 05/07 | 1,007 | 1,009 | 980 | 1,009 | +1.71% | 6,400 | - | -3.54% | - | - |
| 05/01 | 951 | 1,045 | 948 | 992 | -4.71% | 10,100 | - | -5.61% | - | - |
| 04/30 | 1,050 | 1,092 | 1,033 | 1,041 | -0.86% | 3,300 | - | -1.33% | - | - |
| 04/28 | 1,072 | 1,072 | 1,042 | 1,050 | +1.74% | 3,800 | - | -0.76% | - | - |
| 04/27 | 1,037 | 1,037 | 1,000 | 1,032 | -0.48% | 5,800 | - | -2.64% | - | - |
| 04/24 | 1,036 | 1,037 | 1,030 | 1,037 | +0.1% | 1,200 | - | -2.35% | - | - |
| 04/23 | 1,039 | 1,039 | 1,036 | 1,036 | -0.48% | 1,500 | - | -2.63% | - | - |
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 | |
| 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 | 1,110 2026/9/25 | 2,100 | 60億9106万 | +0.63% 1,103 | |||
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）
- 2026/09/25 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
870円（2024/10/29） - 28%（1.28倍）
1,110円（9/25）
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。
