ハチバン（9950）の株価チャート
株価
8/14
- 前日 (8/13)
- 3,425
- 始値
- 3,425
- 高値
- 3,425
- 安値
- 3,420
- 終値 ±0%
- 3,425
- 出来高 -10%
- 900
乖離率
- 株価（5日）
移動平均値 - +0.12%
3,421 - 株価（25日）
移動平均値 - +0.29%
3,415 - 出来高（5日）
移動平均値 - +15.38%
780
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 3,425 | 3,425 | 3,420 | 3,425 | 0% | 900 | 105億828万 | +0.29% | 108.28 | 2.6 |
| 08/13 | 3,420 | 3,425 | 3,415 | 3,425 | +0.15% | 1,000 | 105億828万 | +0.29% | 108.28 | 2.6 |
| 08/12 | 3,420 | 3,420 | 3,420 | 3,420 | +0.15% | 500 | 104億9293万 | +0.15% | 108.12 | 2.59 |
| 08/10 | 3,420 | 3,420 | 3,415 | 3,415 | -0.15% | 900 | 104億7759万 | 0% | 107.96 | 2.59 |
| 08/07 | 3,420 | 3,425 | 3,415 | 3,420 | +0.15% | 600 | 104億9293万 | +0.15% | 108.12 | 2.59 |
| 08/06 | 3,425 | 3,430 | 3,415 | 3,415 | -0.29% | 1,300 | 104億7759万 | 0% | 107.96 | 2.59 |
| 08/05 | 3,425 | 3,425 | 3,415 | 3,425 | +0.29% | 900 | 105億828万 | +0.26% | 108.28 | 2.6 |
| 08/04 | 3,415 | 3,420 | 3,410 | 3,415 | 0% | 2,200 | 104億7759万 | 0% | 107.96 | 2.59 |
| 08/03 | 3,415 | 3,420 | 3,410 | 3,415 | 0% | 2,400 | 104億7759万 | 0% | 107.96 | 2.59 |
| 07/31 | 3,410 | 3,415 | 3,410 | 3,415 | +0.15% | 1,000 | 104億7759万 | 0% | 107.96 | 2.59 |
| 07/30 | 3,410 | 3,410 | 3,405 | 3,410 | +0.29% | 1,200 | 104億6225万 | -0.15% | 107.8 | 2.59 |
| 07/29 | 3,405 | 3,410 | 3,400 | 3,400 | 0% | 1,400 | 104億3157万 | -0.44% | 107.49 | 2.58 |
| 07/28 | 3,410 | 3,410 | 3,400 | 3,400 | 0% | 1,500 | 104億3157万 | -0.47% | 107.49 | 2.58 |
| 07/27 | 3,410 | 3,410 | 3,400 | 3,400 | -0.15% | 900 | 104億3157万 | -0.47% | 107.49 | 2.58 |
| 07/24 | 3,405 | 3,410 | 3,405 | 3,405 | 0% | 1,300 | 104億4691万 | -0.32% | 107.65 | 2.58 |
| 07/23 | 3,410 | 3,410 | 3,400 | 3,405 | -0.15% | 2,200 | 104億4691万 | -0.35% | 107.65 | 2.58 |
| 07/22 | 3,410 | 3,420 | 3,410 | 3,410 | -0.15% | 1,600 | 104億6225万 | -0.2% | 107.8 | 2.59 |
| 07/21 | 3,420 | 3,420 | 3,415 | 3,415 | +0.15% | 700 | 104億7759万 | -0.06% | 107.96 | 2.59 |
| 07/17 | 3,415 | 3,420 | 3,410 | 3,410 | -0.29% | 1,600 | 104億6225万 | -0.2% | 107.8 | 2.59 |
| 07/16 | 3,415 | 3,420 | 3,415 | 3,420 | +0.15% | 1,600 | 104億9293万 | +0.09% | 108.12 | 2.59 |
| 07/15 | 3,420 | 3,425 | 3,415 | 3,415 | -0.29% | 2,300 | 104億7759万 | -0.03% | 107.96 | 2.59 |
| 07/14 | 3,425 | 3,425 | 3,420 | 3,425 | +0.15% | 900 | 105億828万 | +0.26% | 108.28 | 2.6 |
| 07/13 | 3,420 | 3,430 | 3,420 | 3,420 | -0.15% | 900 | 104億9293万 | +0.15% | 108.12 | 2.59 |
| 07/10 | 3,430 | 3,430 | 3,425 | 3,425 | +0.15% | 600 | 105億828万 | +0.32% | 108.28 | 2.6 |
| 07/09 | 3,425 | 3,430 | 3,420 | 3,420 | -0.15% | 1,000 | 104億9293万 | +0.21% | 108.12 | 2.59 |
| 07/08 | 3,430 | 3,440 | 3,420 | 3,425 | -0.15% | 2,800 | 105億828万 | +0.35% | 108.28 | 2.6 |
| 07/07 | 3,425 | 3,430 | 3,420 | 3,430 | +0.29% | 1,300 | 105億2362万 | +0.53% | 108.44 | 2.6 |
| 07/06 | 3,420 | 3,430 | 3,420 | 3,420 | 0% | 2,400 | 104億9293万 | +0.26% | 108.12 | 2.59 |
| 07/03 | 3,420 | 3,420 | 3,420 | 3,420 | -0.15% | 300 | 104億9293万 | +0.26% | 108.12 | 2.59 |
| 07/02 | 3,415 | 3,425 | 3,415 | 3,425 | +0.15% | 1,300 | 105億828万 | +0.41% | 108.28 | 2.6 |
| 07/01 | 3,420 | 3,420 | 3,415 | 3,420 | 0% | 900 | 104億9293万 | +0.26% | 108.12 | 2.59 |
| 06/30 | 3,415 | 3,420 | 3,410 | 3,420 | +0.15% | 700 | 104億9293万 | +0.29% | 108.12 | 2.59 |
| 06/29 | 3,405 | 3,415 | 3,405 | 3,415 | +0.15% | 1,000 | 104億7759万 | +0.15% | 107.96 | 2.59 |
| 06/26 | 3,410 | 3,415 | 3,405 | 3,410 | 0% | 2,200 | 104億6225万 | 0% | 107.8 | 2.59 |
| 06/25 | 3,410 | 3,410 | 3,410 | 3,410 | -0.15% | 400 | 104億6225万 | +0.03% | 107.8 | 2.59 |
| 06/24 | 3,415 | 3,415 | 3,415 | 3,415 | 0% | 100 | 104億7759万 | +0.18% | 107.96 | 2.59 |
| 06/23 | 3,405 | 3,415 | 3,405 | 3,415 | +0.29% | 900 | 104億7759万 | +0.18% | 107.96 | 2.59 |
| 06/22 | 3,405 | 3,415 | 3,405 | 3,405 | 0% | 1,500 | 104億4691万 | -0.09% | 107.65 | 2.58 |
| 06/19 | 3,405 | 3,405 | 3,405 | 3,405 | -0.29% | 1,500 | 104億4691万 | -0.09% | 107.65 | 2.58 |
| 06/18 | 3,405 | 3,415 | 3,405 | 3,415 | 0% | 400 | 104億7759万 | +0.21% | 107.96 | 2.59 |
| 06/17 | 3,410 | 3,415 | 3,410 | 3,415 | +0.15% | 800 | 104億7759万 | +0.23% | 107.96 | 2.59 |
| 06/16 | 3,405 | 3,410 | 3,405 | 3,410 | +0.15% | 500 | 104億6225万 | +0.09% | 107.8 | 2.59 |
| 06/15 | 3,410 | 3,410 | 3,405 | 3,405 | -0.15% | 1,000 | 104億4691万 | -0.06% | 107.65 | 2.58 |
| 06/12 | 3,410 | 3,410 | 3,410 | 3,410 | +0.15% | 1,000 | 104億6225万 | +0.09% | 107.8 | 2.59 |
| 06/11 | 3,405 | 3,405 | 3,405 | 3,405 | 0% | 600 | 104億4691万 | -0.06% | 107.65 | 2.58 |
| 06/10 | 3,405 | 3,405 | 3,400 | 3,405 | 0% | 1,300 | 104億4691万 | -0.06% | 107.65 | 2.58 |
| 06/09 | 3,405 | 3,405 | 3,405 | 3,405 | 0% | 200 | 104億4691万 | -0.03% | 107.65 | 2.58 |
| 06/08 | 3,400 | 3,405 | 3,400 | 3,405 | +0.15% | 500 | 104億4691万 | -0.03% | 107.65 | 2.58 |
| 06/05 | 3,410 | 3,410 | 3,400 | 3,400 | -0.29% | 1,100 | 104億3157万 | -0.18% | 107.49 | 2.58 |
| 06/04 | 3,405 | 3,415 | 3,405 | 3,410 | +0.15% | 600 | 104億6225万 | +0.09% | 107.8 | 2.59 |
| 06/03 | 3,415 | 3,415 | 3,400 | 3,405 | -0.15% | 1,500 | 104億4691万 | -0.03% | 107.65 | 2.58 |
| 06/02 | 3,415 | 3,415 | 3,410 | 3,410 | -0.15% | 600 | 104億6225万 | +0.12% | 107.8 | 2.59 |
| 06/01 | 3,430 | 3,430 | 3,415 | 3,415 | 0% | 700 | 104億7759万 | +0.23% | 107.96 | 2.59 |
| 05/29 | 3,430 | 3,430 | 3,415 | 3,415 | -0.29% | 400 | 104億7759万 | +0.23% | 107.96 | 2.59 |
| 05/28 | 3,410 | 3,425 | 3,410 | 3,425 | +0.44% | 900 | 105億828万 | +0.53% | 108.28 | 2.6 |
| 05/27 | 3,410 | 3,410 | 3,410 | 3,410 | 0% | 600 | 104億6225万 | +0.09% | 107.8 | 2.59 |
| 05/26 | 3,405 | 3,420 | 3,405 | 3,410 | +0.15% | 1,100 | 104億6225万 | +0.09% | 107.8 | 2.59 |
| 05/25 | 3,405 | 3,410 | 3,405 | 3,405 | 0% | 600 | 104億4691万 | -0.09% | 107.65 | 2.58 |
| 05/22 | 3,400 | 3,410 | 3,395 | 3,405 | -0.15% | 1,300 | 104億4691万 | -0.09% | 107.65 | 2.58 |
| 05/21 | 3,410 | 3,410 | 3,400 | 3,410 | +0.29% | 700 | 104億6225万 | +0.06% | 107.8 | 2.59 |
| 05/20 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 500 | 104億3157万 | -0.21% | 107.49 | 2.58 |
| 05/19 | 3,405 | 3,410 | 3,400 | 3,400 | 0% | 900 | 104億3157万 | -0.18% | 107.49 | 2.58 |
| 05/18 | 3,410 | 3,410 | 3,400 | 3,400 | 0% | 1,200 | 104億3157万 | -0.18% | 107.49 | 2.58 |
| 05/15 | 3,400 | 3,410 | 3,400 | 3,400 | -0.15% | 1,400 | 104億3157万 | -0.15% | 107.49 | 2.58 |
| 05/14 | 3,405 | 3,405 | 3,400 | 3,405 | 0% | 1,400 | 104億4691万 | +0.03% | 107.65 | 2.58 |
| 05/13 | 3,405 | 3,405 | 3,400 | 3,405 | 0% | 300 | 104億4691万 | +0.06% | 107.65 | 2.58 |
| 05/12 | 3,410 | 3,410 | 3,405 | 3,405 | -0.15% | 800 | 104億4691万 | +0.12% | 107.65 | 2.58 |
| 05/11 | 3,415 | 3,415 | 3,405 | 3,410 | 0% | 900 | 104億6225万 | +0.29% | 107.8 | 2.59 |
| 05/08 | 3,395 | 3,410 | 3,395 | 3,410 | +0.44% | 600 | 104億6225万 | +0.32% | 107.8 | 2.59 |
| 05/07 | 3,395 | 3,405 | 3,390 | 3,395 | +0.15% | 1,700 | 104億1623万 | -0.06% | 107.33 | 2.57 |
| 05/01 | 3,395 | 3,395 | 3,390 | 3,390 | -0.29% | 1,000 | 104億89万 | -0.18% | 107.17 | 2.57 |
| 04/30 | 3,400 | 3,405 | 3,400 | 3,400 | -0.15% | 600 | 104億3157万 | +0.12% | 107.49 | 2.58 |
| 04/28 | 3,410 | 3,425 | 3,400 | 3,405 | -0.44% | 900 | 104億4691万 | +0.29% | 107.65 | 2.58 |
| 04/27 | 3,415 | 3,420 | 3,400 | 3,420 | +0.59% | 600 | 104億9293万 | +0.8% | 108.12 | 2.59 |
| 04/24 | 3,420 | 3,420 | 3,395 | 3,400 | 0% | 1,300 | 104億3157万 | +0.24% | 107.49 | 2.58 |
| 04/23 | 3,420 | 3,425 | 3,400 | 3,400 | -1.02% | 1,800 | 104億3157万 | +0.27% | 107.49 | 2.58 |
| 04/22 | 3,420 | 3,435 | 3,415 | 3,435 | +0.44% | 1,100 | 105億3896万 | +1.33% | 108.59 | 2.61 |
| 04/21 | 3,420 | 3,435 | 3,415 | 3,420 | 0% | 900 | 104億9293万 | +0.94% | 108.12 | 2.59 |
| 04/20 | 3,415 | 3,450 | 3,410 | 3,420 | +0.15% | 3,500 | 104億9293万 | +0.83% | 108.12 | 2.59 |
| 04/17 | 3,450 | 3,450 | 3,410 | 3,415 | -0.15% | 2,100 | 104億7759万 | +0.62% | 107.96 | 2.59 |
| 04/16 | 3,440 | 3,440 | 3,415 | 3,420 | +0.15% | 2,100 | 104億9293万 | +0.68% | 108.12 | 2.59 |
| 04/15 | 3,405 | 3,420 | 3,405 | 3,415 | +0.15% | 2,300 | 104億7759万 | +0.47% | 107.96 | 2.59 |
| 04/14 | 3,405 | 3,415 | 3,405 | 3,410 | +0.29% | 1,400 | 104億6225万 | +0.24% | 107.8 | 2.59 |
| 04/13 | 3,390 | 3,405 | 3,390 | 3,400 | +0.29% | 2,600 | 104億3157万 | -0.15% | 107.49 | 2.58 |
| 04/10 | 3,390 | 3,390 | 3,380 | 3,390 | +0.3% | 1,100 | 104億89万 | -0.53% | 107.17 | 2.57 |
| 04/09 | 3,395 | 3,400 | 3,380 | 3,380 | -0.29% | 2,000 | 103億7021万 | -0.94% | 106.86 | 2.56 |
| 04/08 | 3,380 | 3,390 | 3,380 | 3,390 | +0.44% | 1,800 | 104億89万 | -0.76% | 107.17 | 2.57 |
| 04/07 | 3,385 | 3,390 | 3,375 | 3,375 | -0.3% | 1,000 | 103億5487万 | -1.32% | 106.7 | 2.56 |
| 04/06 | 3,380 | 3,385 | 3,380 | 3,385 | +0.3% | 500 | 103億8555万 | -1.17% | 107.01 | 2.57 |
| 04/03 | 3,385 | 3,385 | 3,375 | 3,375 | +0.15% | 500 | 103億5487万 | -1.57% | 106.7 | 2.56 |
| 04/02 | 3,385 | 3,395 | 3,370 | 3,370 | -0.15% | 2,300 | 103億3953万 | -1.86% | 106.54 | 2.56 |
| 04/01 | 3,365 | 3,375 | 3,365 | 3,375 | +0.15% | 3,900 | 103億5487万 | -1.86% | 106.7 | 2.56 |
| 03/31 | 3,355 | 3,370 | 3,355 | 3,370 | 0% | 3,400 | 103億3953万 | -2.15% | 164.75 | 2.6 |
| 03/30 | 3,370 | 3,375 | 3,360 | 3,370 | 0% | 4,600 | 103億3953万 | -2.29% | 164.75 | 2.6 |
| 03/27 | 3,375 | 3,385 | 3,370 | 3,370 | -0.3% | 4,000 | 103億3953万 | -2.43% | 164.75 | 2.6 |
| 03/26 | 3,395 | 3,395 | 3,375 | 3,380 | +0.15% | 5,100 | 103億7021万 | -2.28% | 165.24 | 2.61 |
| 03/25 | 3,370 | 3,390 | 3,370 | 3,375 | 0% | 4,200 | 103億5487万 | -2.57% | 165 | 2.61 |
| 03/24 | 3,370 | 3,385 | 3,370 | 3,375 | 0% | 4,000 | 103億5487万 | -2.71% | 165 | 2.61 |
| 03/23 | 3,370 | 3,375 | 3,355 | 3,375 | 0% | 5,800 | 103億5487万 | -2.85% | 165 | 2.61 |
| 03/19 | 3,370 | 3,390 | 3,365 | 3,375 | 0% | 5,700 | 103億5487万 | -2.96% | 165 | 2.61 |
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 | |
| 2008年 3月期 | 1,725 345 9/5 | 1,610 322 3/28 322 3/26 他4件 | 3,400 17,000 1/22 | - | - | +2.22% 2/27 | -4.1% 3/18 |
| 2009年 3月期 | 1,655 331 5/20 | 1,280 256 10/10 | 4,400 22,000 5/30 | - | - | +7.59% 1/28 | -17.22% 10/7 |
| 2010年 3月期 | 1,710 342 9/2 342 8/31 | 1,415 283 4/6 | 5,000 25,000 3/17 | - | - | +7.49% 8/28 | -5.83% 9/25 |
| 2011年 3月期 | 1,660 332 3/1 | 1,420 284 3/16 | 6,400 32,000 3/15 | 56億5746万 | 48億3951万 | +4.09% 7/15 | -9.04% 3/16 |
| 2012年 3月期 | 1,780 356 3/14 | 1,545 309 4/6 | 5,200 26,000 3/15 | 60億6643万 | 52億6553万 | +3.83% 3/14 | -4.15% 8/8 |
| 2013年 3月期 | 1,770 354 3/12 | 1,650 330 5/18 | 9,800 49,000 3/15 | 60億3235万 | 56億2338万 | +2.49% 3/11 | -3.79% 9/24 |
| 2014年 3月期 | 2,635 527 1/24 | 1,690 338 4/3 | 87,800 439,000 1/24 | 84億5337万 | 57億5970万 | +29.03% 1/23 | -8.6% 2/17 |
| 2015年 3月期 | 2,960 592 3/10 592 2/18 他2件 | 2,115 423 4/9 | 11,400 57,000 3/18 | 94億9601万 | 67億8515万 | +7.7% 2/13 | -9.13% 3/26 |
| 2016年 3月期 | 3,500 700 8/5 | 2,635 527 4/3 | 25,400 127,000 7/24 | 112億2839万 | 84億5337万 | +13.8% 8/5 | -6.61% 3/22 |
| 2017年 3月期 | 3,395 3/14 | 2,875 575 4/15 | 7,900 3/15 | 104億1623万 | 92億2332万 | +3.97% 1/6 | -4.38% 3/23 |
| 2018年 3月期 | 3,585 8/3 | 3,100 3/26 | 12,300 3/19 | 109億9917万 | 95億1114万 | +4.14% 8/1 | -5.61% 3/26 |
| 2019年 3月期 | 3,360 7/3 6/4 | 3,090 12/25 | 7,300 9/18 | 103億885万 | 94億8046万 | +2.64% 5/23 | -3.74% 12/25 |
| 2020年 3月期 | 3,250 4/22 4/19 他3件 | 2,886 3/24 | 10,300 9/19 | 99億7136万 | 88億5456万 | +1.9% 9/18 | -11.23% 4/6 |
| 2021年 3月期 | 3,185 3/17 | 2,523 4/6 | 11,000 3/18 | 97億7193万 | 77億4084万 | +4.67% 5/21 | -2.85% 3/24 |
| 2022年 3月期 | 3,190 9/15 | 2,971 4/7 | 9,800 9/16 | 97億8727万 | 91億1535万 | +2.24% 9/14 | -2.85% 3/22 |
| 2023年 3月期 | 3,160 8/19 8/17 他2件 | 3,035 9/16 | 11,100 3/17 | 96億9523万 | 93億1171万 | +3.32% 5/1 | -2.76% 9/20 |
| 2024年 3月期 | 3,600 3/1 2/29 | 3,065 5/2 | 13,800 3/18 | 110億4519万 | 94億376万 | +4.92% 1/30 | -2.95% 3/19 |
| 2025年 3月期 | 3,740 4/2 | 3,350 8/5 | 12,600 3/18 | 114億7473万 | 102億7817万 | +2.28% 9/5 | -4.35% 8/5 |
| 2026年 3月期 | 3,535 9/17 | 3,285 4/7 | 16,500 3/18 | 108億4577万 | 100億7874万 | +1.64% 1/14 | -3.1% 3/18 |
| 最新 | 3,425 2026/8/14 | 900 | 105億828万 | +0.29% 3,415 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/28 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/27 vs 1995/12/28
- 5%（1.05倍）
- 1997/12/26 vs 1996/12/27
- -17%（0.83倍）
- 1998/12/25 vs 1997/12/26
- -16%（0.84倍）
- 1999/12/29 vs 1998/12/25
- 7%（1.07倍）
- 2000/12/28 vs 1999/12/29
- -4%（0.96倍）
- 2001/12/26 vs 2000/12/28
- 2%（1.02倍）
- 2002/12/24 vs 2001/12/26
- 0%（1倍）
- 2003/12/30 vs 2002/12/24
- 15%（1.15倍）
- 2004/12/27 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/27
- 1%（1.01倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/29 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/29 vs 2008/12/29
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/29
- 4%（1.04倍）
- 2011/12/27 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/27
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/08/14 vs 2025/12/30
- 0%（1倍）
- 過去安値
1,100円（1998/11/17） - 211%（3.11倍）
3,425円（8/14）
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。
