エイチ・アイ・エス（9603）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,063
- 始値
- 1,074
- 高値
- 1,081
- 安値
- 1,059
- 終値 +0.94%
- 1,073
- 出来高 +16.04%
- 456,400
乖離率
- 株価（5日）
移動平均値 - +1.8%
1,054 - 株価（25日）
移動平均値 - -6.45%
1,147 - 出来高（5日）
移動平均値 - -26.22%
618,560
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,074 | 1,081 | 1,059 | 1,073 | +0.94% | 456,400 | 856億9078万 | -6.45% | 8.91 | 1.34 |
| 03/26 | 1,072 | 1,072 | 1,052 | 1,063 | -0.75% | 393,300 | 848億9217万 | -8.04% | 8.83 | 1.32 |
| 03/25 | 1,055 | 1,074 | 1,052 | 1,071 | +2.78% | 561,400 | 855億3106万 | -8.07% | 8.89 | 1.33 |
| 03/24 | 1,050 | 1,053 | 1,029 | 1,042 | +1.86% | 767,000 | 832億1509万 | -11.24% | 8.65 | 1.3 |
| 03/23 | 1,056 | 1,062 | 1,018 | 1,023 | -3.94% | 914,700 | 816億9773万 | -13.6% | 8.5 | 1.27 |
| 03/19 | 1,092 | 1,099 | 1,065 | 1,065 | -3.53% | 534,100 | 850億5189万 | -10.95% | 8.84 | 1.33 |
| 03/18 | 1,088 | 1,104 | 1,080 | 1,104 | +2.7% | 557,100 | 881億6647万 | -8.46% | 9.17 | 1.38 |
| 03/17 | 1,069 | 1,090 | 1,065 | 1,075 | -2.01% | 731,600 | 858億5050万 | -11.45% | 8.93 | 1.34 |
| 03/16 | 1,069 | 1,100 | 1,059 | 1,097 | +1.01% | 1,434,500 | 876億744万 | -10.3% | 9.11 | 1.37 |
| 03/13 | 1,080 | 1,098 | 1,078 | 1,086 | -0.46% | 773,400 | 867億2897万 | -11.85% | 9.02 | 1.35 |
| 03/12 | 1,115 | 1,115 | 1,091 | 1,091 | -3.02% | 920,500 | 871億2828万 | -12.02% | 9.06 | 1.36 |
| 03/11 | 1,140 | 1,143 | 1,119 | 1,125 | -0.44% | 600,600 | 898億4355万 | -9.86% | 9.34 | 1.4 |
| 03/10 | 1,156 | 1,157 | 1,126 | 1,130 | -0.88% | 566,300 | 902億4285万 | -9.96% | 9.38 | 1.41 |
| 03/09 | 1,130 | 1,140 | 1,108 | 1,140 | -3.06% | 1,031,200 | 910億4146万 | -9.6% | 9.47 | 1.42 |
| 03/06 | 1,155 | 1,180 | 1,144 | 1,176 | +1.38% | 451,600 | 939億1646万 | -7.11% | 9.77 | 1.47 |
| 03/05 | 1,182 | 1,199 | 1,160 | 1,160 | -0.6% | 670,300 | 926億3868万 | -8.73% | 9.63 | 1.45 |
| 03/04 | 1,150 | 1,173 | 1,137 | 1,167 | +0.17% | 1,077,700 | 931億9771万 | -8.54% | 9.69 | 1.45 |
| 03/03 | 1,208 | 1,209 | 1,165 | 1,165 | -4.12% | 1,019,800 | 930億3799万 | -9.13% | 9.67 | 1.45 |
| 03/02 | 1,239 | 1,239 | 1,199 | 1,215 | -5.08% | 1,129,500 | 970億3103万 | -5.74% | 10.09 | 1.51 |
| 02/27 | 1,277 | 1,285 | 1,268 | 1,280 | +0.95% | 348,400 | 1022億2199万 | -1.01% | 10.63 | 1.6 |
| 02/26 | 1,255 | 1,279 | 1,251 | 1,268 | +0.71% | 316,800 | 1012億6366万 | -2.08% | 10.53 | 1.58 |
| 02/25 | 1,258 | 1,261 | 1,249 | 1,259 | +0.56% | 425,900 | 1005億4491万 | -3.08% | 10.45 | 1.57 |
| 02/24 | 1,259 | 1,268 | 1,242 | 1,252 | -0.79% | 516,400 | 999億8589万 | -3.84% | 10.4 | 1.56 |
| 02/20 | 1,281 | 1,281 | 1,255 | 1,262 | -2.17% | 528,300 | 1007億8450万 | -3.3% | 10.48 | 1.57 |
| 02/19 | 1,290 | 1,293 | 1,270 | 1,290 | -0.31% | 468,900 | 1030億2060万 | -1.38% | 10.71 | 1.61 |
| 02/18 | 1,307 | 1,307 | 1,289 | 1,294 | -0.08% | 247,600 | 1033億4005万 | -1.15% | 10.75 | 1.61 |
| 02/17 | 1,298 | 1,307 | 1,292 | 1,295 | -0.08% | 292,800 | 1034億1991万 | -1.15% | 10.75 | 1.61 |
| 02/16 | 1,300 | 1,301 | 1,285 | 1,296 | +0.15% | 359,100 | 1034億9977万 | -1.22% | 10.76 | 1.62 |
| 02/13 | 1,309 | 1,314 | 1,288 | 1,294 | -0.99% | 583,100 | 1033億4005万 | -1.37% | 10.75 | 1.61 |
| 02/12 | 1,325 | 1,329 | 1,307 | 1,307 | -1.51% | 407,700 | 1043億7824万 | -0.46% | 10.85 | 1.63 |
| 02/10 | 1,300 | 1,330 | 1,300 | 1,327 | +2.16% | 403,600 | 1059億7546万 | +0.99% | 11.02 | 1.65 |
| 02/09 | 1,316 | 1,322 | 1,294 | 1,299 | -0.84% | 493,100 | 1037億3935万 | -1.07% | 10.79 | 1.62 |
| 02/06 | 1,314 | 1,318 | 1,297 | 1,310 | -0.23% | 438,200 | 1046億1782万 | -0.3% | 10.88 | 1.63 |
| 02/05 | 1,320 | 1,333 | 1,297 | 1,313 | +2.18% | 833,600 | 1048億5740万 | -0.15% | 10.9 | 1.64 |
| 02/04 | 1,291 | 1,294 | 1,278 | 1,285 | -0.39% | 301,800 | 1026億2130万 | -2.36% | 10.67 | 1.6 |
| 02/03 | 1,290 | 1,300 | 1,278 | 1,290 | -0.08% | 401,500 | 1030億2060万 | -2.12% | 10.71 | 1.61 |
| 02/02 | 1,290 | 1,299 | 1,281 | 1,291 | +0.39% | 467,800 | 1031億46万 | -2.05% | 10.72 | 1.61 |
| 01/30 | 1,275 | 1,291 | 1,270 | 1,286 | +1.1% | 397,500 | 1027億116万 | -2.5% | 10.68 | 1.6 |
| 01/29 | 1,276 | 1,285 | 1,265 | 1,272 | -1.47% | 529,900 | 1015億8311万 | -3.64% | 10.56 | 1.59 |
| 01/28 | 1,286 | 1,294 | 1,273 | 1,291 | -0.08% | 364,000 | 1031億46万 | -2.34% | 10.72 | 1.61 |
| 01/27 | 1,307 | 1,307 | 1,290 | 1,292 | -1.97% | 417,000 | 1031億8032万 | -2.34% | 10.73 | 1.61 |
| 01/26 | 1,345 | 1,348 | 1,315 | 1,318 | -1.49% | 436,600 | 1052億5671万 | -0.45% | 10.94 | 1.64 |
| 01/23 | 1,325 | 1,342 | 1,319 | 1,338 | +1.44% | 364,800 | 1068億5393万 | +0.98% | 11.11 | 1.67 |
| 01/22 | 1,340 | 1,345 | 1,319 | 1,319 | -1.49% | 380,200 | 1053億3657万 | -0.53% | 10.95 | 1.64 |
| 01/21 | 1,340 | 1,348 | 1,309 | 1,339 | -1.18% | 594,600 | 1069億3379万 | +1.13% | 11.12 | 1.67 |
| 01/20 | 1,342 | 1,363 | 1,337 | 1,355 | +1.42% | 459,200 | 1082億1156万 | +2.57% | 11.25 | 1.69 |
| 01/19 | 1,335 | 1,342 | 1,318 | 1,336 | +1.14% | 406,900 | 1066億9421万 | +1.37% | 11.09 | 1.66 |
| 01/16 | 1,336 | 1,342 | 1,317 | 1,321 | -1.34% | 394,700 | 1054億9629万 | +0.46% | 10.97 | 1.65 |
| 01/15 | 1,317 | 1,339 | 1,308 | 1,339 | +1.75% | 487,100 | 1069億3379万 | +1.9% | 11.12 | 1.67 |
| 01/14 | 1,313 | 1,326 | 1,309 | 1,316 | -0.6% | 391,300 | 1050億9699万 | +0.38% | 10.93 | 1.64 |
| 01/13 | 1,330 | 1,336 | 1,307 | 1,324 | -0.45% | 574,300 | 1057億3587万 | +1.3% | 10.99 | 1.65 |
| 01/09 | 1,334 | 1,340 | 1,322 | 1,330 | +1.14% | 433,600 | 1062億1504万 | +2.07% | 11.04 | 1.66 |
| 01/08 | 1,312 | 1,344 | 1,312 | 1,315 | -0.6% | 610,700 | 1050億1713万 | +1.23% | 10.92 | 1.64 |
| 01/07 | 1,312 | 1,330 | 1,300 | 1,323 | +0.84% | 386,200 | 1056億5601万 | +2% | 10.99 | 1.65 |
| 01/06 | 1,312 | 1,338 | 1,310 | 1,312 | +0.31% | 636,500 | 1047億7754万 | +1.31% | 10.9 | 1.63 |
| 01/05 | 1,310 | 1,322 | 1,297 | 1,308 | -0.98% | 629,800 | 1044億5810万 | +1.08% | 10.86 | 1.63 |
| 2025 | ||||||||||
| 12/30 | 1,325 | 1,333 | 1,313 | 1,321 | -0.68% | 314,400 | 1054億9629万 | +2.17% | 10.97 | 1.65 |
| 12/29 | 1,332 | 1,341 | 1,318 | 1,330 | -0.52% | 351,400 | 1062億1504万 | +3.02% | 11.04 | 1.66 |
| 12/26 | 1,340 | 1,347 | 1,329 | 1,337 | -0.45% | 567,600 | 1067億7407万 | +3.72% | 11.1 | 1.67 |
| 12/25 | 1,320 | 1,350 | 1,302 | 1,343 | +2.91% | 910,700 | 1072億5323万 | +4.51% | 11.15 | 1.67 |
| 12/24 | 1,310 | 1,333 | 1,303 | 1,305 | -0.61% | 492,500 | 1042億1852万 | +1.87% | 10.84 | 1.63 |
| 12/23 | 1,286 | 1,324 | 1,284 | 1,313 | +1.55% | 715,200 | 1048億5740万 | +2.5% | 10.9 | 1.64 |
| 12/22 | 1,316 | 1,328 | 1,291 | 1,293 | -3.15% | 577,900 | 1032億6019万 | +1.02% | 10.74 | 1.61 |
| 12/19 | 1,322 | 1,335 | 1,317 | 1,335 | +1.29% | 531,300 | 1066億1434万 | +4.22% | 11.09 | 1.66 |
| 12/18 | 1,328 | 1,330 | 1,312 | 1,318 | -0.3% | 533,200 | 1052億5671万 | +2.97% | 10.94 | 1.64 |
| 12/17 | 1,331 | 1,334 | 1,294 | 1,322 | -0.3% | 669,100 | 1055億7615万 | +3.28% | 10.98 | 1.65 |
| 12/16 | 1,380 | 1,385 | 1,325 | 1,326 | -2.5% | 975,600 | 1058億9560万 | +3.59% | 11.01 | 1.65 |
| 12/15 | 1,318 | 1,370 | 1,307 | 1,360 | +6.92% | 2,300,500 | 1086億1087万 | +6.25% | 11.29 | 1.69 |
| 12/12 | 1,270 | 1,295 | 1,260 | 1,272 | +0.39% | 690,900 | 1015億8311万 | -0.47% | 10.56 | 1.59 |
| 12/11 | 1,279 | 1,283 | 1,257 | 1,267 | -1.02% | 508,000 | 1011億8380万 | -0.86% | 10.52 | 1.58 |
| 12/10 | 1,277 | 1,292 | 1,271 | 1,280 | +0.47% | 360,100 | 1022億2199万 | +0.08% | 10.63 | 1.6 |
| 12/09 | 1,269 | 1,280 | 1,267 | 1,274 | -1.01% | 422,000 | 1017億4283万 | -0.55% | 10.58 | 1.59 |
| 12/08 | 1,262 | 1,299 | 1,261 | 1,287 | +2.31% | 640,200 | 1027億8102万 | +0.39% | 10.69 | 1.6 |
| 12/05 | 1,232 | 1,260 | 1,232 | 1,258 | +2.11% | 614,100 | 1004億6505万 | -1.95% | 10.45 | 1.57 |
| 12/04 | 1,223 | 1,238 | 1,221 | 1,232 | +1.23% | 588,800 | 983億8867万 | -4.12% | 10.23 | 1.54 |
| 12/03 | 1,230 | 1,237 | 1,217 | 1,217 | -1.62% | 733,200 | 971億9075万 | -5.66% | 10.11 | 1.52 |
| 12/02 | 1,253 | 1,259 | 1,237 | 1,237 | -1.12% | 401,300 | 987億8797万 | -4.48% | 10.27 | 1.54 |
| 12/01 | 1,271 | 1,273 | 1,250 | 1,251 | -2.57% | 442,800 | 999億603万 | -3.77% | 10.39 | 1.56 |
| 11/28 | 1,289 | 1,297 | 1,279 | 1,284 | -0.08% | 271,900 | 1025億4144万 | -1.61% | 10.66 | 1.6 |
| 11/27 | 1,278 | 1,290 | 1,277 | 1,285 | -0.08% | 303,700 | 1026億2130万 | -1.68% | 10.67 | 1.6 |
| 11/26 | 1,271 | 1,288 | 1,271 | 1,286 | +1.9% | 334,700 | 1027億116万 | -1.83% | 10.68 | 1.6 |
| 11/25 | 1,284 | 1,285 | 1,262 | 1,262 | -1.25% | 326,400 | 1007億8450万 | -3.74% | 10.48 | 1.57 |
| 11/21 | 1,229 | 1,278 | 1,229 | 1,278 | +4.07% | 814,800 | 1020億6227万 | -2.74% | 10.61 | 1.59 |
| 11/20 | 1,258 | 1,263 | 1,228 | 1,228 | -3.08% | 859,800 | 980億6922万 | -6.69% | 10.2 | 1.53 |
| 11/19 | 1,286 | 1,293 | 1,267 | 1,267 | -1.63% | 508,900 | 1011億8380万 | -3.94% | 10.52 | 1.58 |
| 11/18 | 1,283 | 1,291 | 1,270 | 1,288 | -0.23% | 504,200 | 1028億6088万 | -2.5% | 10.7 | 1.61 |
| 11/17 | 1,314 | 1,321 | 1,285 | 1,291 | -2.79% | 655,700 | 1031億46万 | -2.49% | 10.72 | 1.61 |
| 11/14 | 1,308 | 1,330 | 1,305 | 1,328 | +1.53% | 411,200 | 1060億5532万 | 0% | 11.03 | 1.65 |
| 11/13 | 1,319 | 1,324 | 1,308 | 1,308 | -0.83% | 336,400 | 1044億5810万 | -1.58% | 10.86 | 1.63 |
| 11/12 | 1,325 | 1,339 | 1,316 | 1,319 | -0.53% | 473,500 | 1053億3657万 | -1.05% | 10.95 | 1.64 |
| 11/11 | 1,320 | 1,326 | 1,309 | 1,326 | +0.61% | 350,400 | 1058億9560万 | -0.82% | 11.01 | 1.65 |
| 11/10 | 1,309 | 1,318 | 1,300 | 1,318 | +1.38% | 442,600 | 1052億5671万 | -1.64% | 10.94 | 1.64 |
| 11/07 | 1,285 | 1,302 | 1,285 | 1,300 | +1.17% | 344,900 | 1038億1921万 | -3.13% | 10.8 | 1.62 |
| 11/06 | 1,305 | 1,309 | 1,285 | 1,285 | -0.7% | 462,200 | 1026億2130万 | -4.53% | 10.67 | 1.6 |
| 11/05 | 1,320 | 1,328 | 1,291 | 1,294 | -1.9% | 589,200 | 1033億4005万 | -4.22% | 10.75 | 1.61 |
| 11/04 | 1,300 | 1,325 | 1,295 | 1,319 | +0.76% | 485,800 | 1053億3657万 | -2.73% | 10.95 | 1.64 |
| 10/31 | 1,307 | 1,319 | 1,293 | 1,309 | 0% | 505,500 | 1045億3796万 | -3.82% | 20.73 | 1.76 |
| 10/30 | 1,303 | 1,317 | 1,302 | 1,309 | -0.38% | 444,700 | 1045億3796万 | -4.1% | 20.73 | 1.76 |
| 10/29 | 1,326 | 1,332 | 1,314 | 1,314 | -1.87% | 1,061,500 | 1049億3726万 | -4.09% | 20.81 | 1.77 |
| 10/28 | 1,357 | 1,357 | 1,337 | 1,339 | -1.33% | 479,300 | 1069億3379万 | -2.55% | 21.21 | 1.8 |
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 10月期 | 1,970 3,940 4/24 | 990 1,980 9/21 | 1,335,600 667,800 9/20 | - | - | +9.95% 4/24 | -25.82% 9/20 |
| 2008年 10月期 | 1,130 2,260 11/1 | 435 870 10/10 | 1,762,400 881,200 6/12 | - | - | +32.56% 11/10 | -27.07% 10/10 |
| 2009年 10月期 | 1,103 2,205 7/9 | 620 1,240 2/25 | 1,537,000 768,500 9/14 | - | - | +29.08% 3/23 | -21.66% 2/25 |
| 2010年 10月期 | 1,056 2,112 8/5 | 796 1,591 2/26 | 1,307,600 653,800 3/5 | - | - | +11.37% 7/28 | -11.6% 5/25 |
| 2011年 10月期 | 1,179 2,357 10/5 | 670 1,340 3/15 | 1,466,600 733,300 9/14 | 807億5428万 | 459億1036万 | +14.26% 1/11 | -33.07% 3/15 |
| 2012年 10月期 | 1,466 2,931 7/13 | 902 1,804 11/24 | 1,123,600 561,800 9/18 | 1004億2036万 | 618億768万 | +13.26% 3/27 | -14.44% 9/14 |
| 2013年 10月期 | 2,900 5,800 9/27 | 1,181 2,361 11/9 | 1,473,000 736,500 9/9 | 1987億1651万 | 808億9132万 | +16.83% 7/16 | -16.96% 6/7 |
| 2014年 10月期 | 3,480 7/16 7/15 | 2,472 10/17 | 1,053,600 526,800 12/13 | 2384億5981万 | 1693億8869万 | +16.2% 12/8 | -11.19% 10/17 |
| 2015年 10月期 | 4,765 8/5 | 2,491 11/21 | 2,441,400 6/1 | 3265億1179万 | 1706億9063万 | +21.05% 12/10 | -15.12% 9/8 |
| 2016年 10月期 | 4,340 11/12 | 2,524 8/19 | 2,405,000 4/18 | 2973億8954万 | 1729億5189万 | +10.69% 11/22 | -13.59% 2/12 |
| 2017年 10月期 | 3,935 10/30 | 2,465 4/17 | 3,079,600 5/29 | 2696億3775万 | 1689億903万 | +16.64% 5/29 | -7.45% 3/10 |
| 2018年 10月期 | 4,250 11/30 | 2,970 7/11 | 1,313,800 3/1 | 2912億2247万 | 2035億1311万 | +10.92% 9/18 | -12.07% 7/10 |
| 2019年 10月期 | 4,520 3/1 | 2,346 8/15 | 2,550,200 6/10 | 3097億2367万 | 1607億5480万 | +9.5% 12/12 | -15.44% 6/18 |
| 2020年 10月期 | 3,225 12/16 | 1,096 4/6 | 6,307,900 5/26 | 2209億8646万 | 751億113万 | +39.47% 5/26 | -39.59% 3/19 |
| 2021年 10月期 | 3,030 9/30 | 1,412 11/9 | 8,263,500 9/27 | 2301億8678万 | 971億173万 | +29.05% 2/24 | -22.83% 12/2 |
| 2022年 10月期 | 2,724 11/8 | 1,665 12/13 | 12,780,200 12/10 | 2069億4019万 | 1283億8787万 | +13.25% 9/15 | -20.4% 12/13 |
| 2023年 10月期 | 2,230 1/30 | 1,617 10/23 | 5,516,500 9/14 | 1780億8988万 | 1291億3513万 | +9.51% 6/16 | -9.79% 9/19 |
| 2024年 10月期 | 2,019 3/19 3/18 | 1,503 7/9 | 7,814,100 3/18 | 1612億3922万 | 1200億3098万 | +16.9% 3/18 | -10.02% 9/18 |
| 2025年 10月期 | 1,893 11/25 | 1,293 10/31 | 5,041,800 4/1 | 1511億7675万 | 1032億6019万 | +12.76% 4/3 | -14.75% 12/25 |
| 最新 | 1,073 2026/3/27 | 456,400 | 856億9078万 | -6.45% 1,147 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 84%（1.84倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 79%（1.79倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- -49%（0.51倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/03/27 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
397円（2002/12/24） - 171%（2.71倍）
1,073円（3/27）
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。
