- 9950
- 2026/10/23
- 時価
- 101億円
- PER 予
- 104.64倍
- 2010年以降
- 赤字-172.78倍
（2010-2026年） - PBR
- 2.51倍
- 2010年以降
- 1.52-3.11倍
（2010-2026年） - 配当 予
- 0.6%
- ROE 予
- 2.4%
- ROA 予
- 1.54%
- 資料
- Link
- CSV,JSON
ハチバン（9950）のイベントチャート
2026/05/29～2026/10/23
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/23 | 3,325 | 3,325 | 3,310 | 3,310 | -0.45% | 1,700 | - | -0.78% |
| 10/22 | 3,325 | 3,335 | 3,325 | 3,325 | -0.15% | 400 | - | -0.48% |
| 10/21 | 3,325 | 3,330 | 3,320 | 3,330 | +0.15% | 400 | - | -0.45% |
| 10/20 | 3,325 | 3,325 | 3,315 | 3,325 | +0.15% | 1,500 | - | -0.72% |
| 10/19 | 3,305 | 3,320 | 3,305 | 3,320 | +0.45% | 1,200 | - | -0.98% |
| 10/16 | 3,310 | 3,310 | 3,305 | 3,305 | 0% | 1,000 | - | -1.58% |
| 10/15 | 3,310 | 3,310 | 3,305 | 3,305 | -0.3% | 3,700 | - | -1.75% |
| 10/14 | 3,310 | 3,315 | 3,305 | 3,315 | 0% | 3,700 | - | -1.6% |
| 10/13 | 3,320 | 3,320 | 3,310 | 3,315 | 0% | 2,600 | - | -1.75% |
| 10/09 | 3,315 | 3,325 | 3,315 | 3,315 | -0.15% | 2,700 | - | -1.92% |
| 10/08 | 3,330 | 3,330 | 3,315 | 3,320 | -0.3% | 5,500 | - | -1.92% |
| 10/07 | 3,340 | 3,340 | 3,330 | 3,330 | 0% | 2,400 | - | -1.74% |
| 10/06 | 3,335 | 3,335 | 3,330 | 3,330 | -0.15% | 2,100 | - | -1.89% |
| 10/05 | 3,350 | 3,350 | 3,335 | 3,335 | -0.15% | 1,200 | - | -1.83% |
| 10/02 | 3,330 | 3,340 | 3,330 | 3,340 | 0% | 700 | - | -1.79% |
| 10/01 | 3,330 | 3,350 | 3,330 | 3,340 | +0.15% | 3,600 | - | -1.88% |
| 09/30 | 3,335 | 3,345 | 3,330 | 3,335 | 0% | 2,500 | - | -2.14% |
| 09/29 | 3,330 | 3,345 | 3,330 | 3,335 | +0.15% | 2,400 | - | -2.23% |
| 09/28 | 3,355 | 3,355 | 3,330 | 3,330 | -0.45% | 4,500 | - | -2.49% |
| 09/25 | 3,350 | 3,355 | 3,345 | 3,345 | -0.3% | 3,400 | - | -2.14% |
| 09/24 | 3,350 | 3,355 | 3,345 | 3,355 | +0.15% | 5,900 | - | -1.93% |
| 09/18 | 3,350 | 3,360 | 3,345 | 3,350 | 0% | 7,300 | - | -2.16% |
| 09/17 | 3,315 | 3,355 | 3,315 | 3,350 | -2.19% | 22,600 | - | -2.25% |
| 09/16 | 3,425 | 3,425 | 3,405 | 3,425 | +0.15% | 9,400 | - | -0.15% |
| 09/15 | 3,425 | 3,430 | 3,420 | 3,420 | -0.29% | 6,500 | - | -0.29% |
| 09/14 | 3,420 | 3,430 | 3,420 | 3,430 | +0.15% | 4,300 | - | 0% |
| 09/11 | 3,425 | 3,430 | 3,420 | 3,425 | 0% | 2,900 | - | -0.15% |
| 09/10 | 3,435 | 3,435 | 3,415 | 3,425 | -0.29% | 3,400 | - | -0.12% |
| 09/09 | 3,430 | 3,435 | 3,425 | 3,435 | -0.29% | 3,400 | - | +0.17% |
| 09/08 | 3,445 | 3,445 | 3,435 | 3,445 | 0% | 2,700 | - | +0.5% |
| 09/07 | 3,440 | 3,450 | 3,435 | 3,445 | 0% | 2,700 | - | +0.53% |
| 09/04 | 3,440 | 3,450 | 3,440 | 3,445 | +0.15% | 2,300 | - | +0.55% |
| 09/03 | 3,450 | 3,450 | 3,440 | 3,440 | -0.15% | 2,100 | - | +0.44% |
| 09/02 | 3,440 | 3,450 | 3,435 | 3,445 | 0% | 2,100 | - | +0.64% |
| 09/01 | 3,445 | 3,445 | 3,445 | 3,445 | +0.29% | 800 | - | +0.7% |
| 08/31 | 3,440 | 3,450 | 3,425 | 3,435 | -0.15% | 3,800 | - | +0.47% |
| 08/28 | 3,420 | 3,440 | 3,420 | 3,440 | +0.58% | 700 | - | +0.64% |
| 08/27 | 3,430 | 3,430 | 3,420 | 3,420 | 0% | 900 | - | +0.09% |
| 08/26 | 3,430 | 3,430 | 3,420 | 3,420 | -0.29% | 900 | - | +0.12% |
| 08/25 | 3,420 | 3,430 | 3,420 | 3,430 | +0.29% | 1,200 | - | +0.41% |
| 08/24 | 3,420 | 3,430 | 3,420 | 3,420 | +0.15% | 1,400 | - | +0.15% |
| 08/21 | 3,420 | 3,430 | 3,415 | 3,415 | -0.44% | 900 | - | 0% |
| 08/20 | 3,420 | 3,430 | 3,420 | 3,430 | +0.15% | 500 | - | +0.44% |
| 08/19 | 3,420 | 3,425 | 3,420 | 3,425 | +0.15% | 400 | - | +0.29% |
| 08/18 | 3,425 | 3,430 | 3,420 | 3,420 | -0.29% | 1,000 | - | +0.15% |
| 08/17 | 3,430 | 3,430 | 3,425 | 3,430 | +0.15% | 1,700 | - | +0.44% |
| 08/14 | 3,425 | 3,425 | 3,420 | 3,425 | 0% | 900 | - | +0.29% |
| 08/13 | 3,420 | 3,425 | 3,415 | 3,425 | +0.15% | 1,000 | - | +0.29% |
| 08/12 | 3,420 | 3,420 | 3,420 | 3,420 | +0.15% | 500 | - | +0.15% |
| 08/10 | 3,420 | 3,420 | 3,415 | 3,415 | -0.15% | 900 | - | 0% |
| 08/07 | 3,420 | 3,425 | 3,415 | 3,420 | +0.15% | 600 | - | +0.15% |
| 08/06 | 3,425 | 3,430 | 3,415 | 3,415 | -0.29% | 1,300 | - | 0% |
| 08/05 | 3,425 | 3,425 | 3,415 | 3,425 | +0.29% | 900 | - | +0.26% |
| 08/04 | 3,415 | 3,420 | 3,410 | 3,415 | 0% | 2,200 | - | 0% |
| 08/03 | 3,415 | 3,420 | 3,410 | 3,415 | 0% | 2,400 | - | 0% |
| 07/31 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 07/31 | 3,410 | 3,415 | 3,410 | 3,415 | +0.15% | 1,000 | - | 0% |
| 07/30 | 3,410 | 3,410 | 3,405 | 3,410 | +0.29% | 1,200 | - | -0.15% |
| 07/29 | 3,405 | 3,410 | 3,400 | 3,400 | 0% | 1,400 | - | -0.44% |
| 07/28 | 3,410 | 3,410 | 3,400 | 3,400 | 0% | 1,500 | - | -0.47% |
| 07/27 | 3,410 | 3,410 | 3,400 | 3,400 | -0.15% | 900 | - | -0.47% |
| 07/24 | 3,405 | 3,410 | 3,405 | 3,405 | 0% | 1,300 | - | -0.32% |
| 07/23 | 3,410 | 3,410 | 3,400 | 3,405 | -0.15% | 2,200 | - | -0.35% |
| 07/22 | 3,410 | 3,420 | 3,410 | 3,410 | -0.15% | 1,600 | - | -0.2% |
| 07/21 | 3,420 | 3,420 | 3,415 | 3,415 | +0.15% | 700 | - | -0.06% |
| 07/17 | 3,415 | 3,420 | 3,410 | 3,410 | -0.29% | 1,600 | - | -0.2% |
| 07/16 | 3,415 | 3,420 | 3,415 | 3,420 | +0.15% | 1,600 | - | +0.09% |
| 07/15 | 3,420 | 3,425 | 3,415 | 3,415 | -0.29% | 2,300 | - | -0.03% |
| 07/14 | 3,425 | 3,425 | 3,420 | 3,425 | +0.15% | 900 | - | +0.26% |
| 07/13 | 3,420 | 3,430 | 3,420 | 3,420 | -0.15% | 900 | - | +0.15% |
| 07/10 | 3,430 | 3,430 | 3,425 | 3,425 | +0.15% | 600 | - | +0.32% |
| 07/09 | 3,425 | 3,430 | 3,420 | 3,420 | -0.15% | 1,000 | - | +0.21% |
| 07/08 | 3,430 | 3,440 | 3,420 | 3,425 | -0.15% | 2,800 | - | +0.35% |
| 07/07 | 3,425 | 3,430 | 3,420 | 3,430 | +0.29% | 1,300 | - | +0.53% |
| 07/06 | 3,420 | 3,430 | 3,420 | 3,420 | 0% | 2,400 | - | +0.26% |
| 07/03 | 3,420 | 3,420 | 3,420 | 3,420 | -0.15% | 300 | - | +0.26% |
| 07/02 | 3,415 | 3,425 | 3,415 | 3,425 | +0.15% | 1,300 | - | +0.41% |
| 07/01 | 3,420 | 3,420 | 3,415 | 3,420 | 0% | 900 | - | +0.26% |
| 06/30 | 3,415 | 3,420 | 3,410 | 3,420 | +0.15% | 700 | - | +0.29% |
| 06/29 | 3,405 | 3,415 | 3,405 | 3,415 | +0.15% | 1,000 | - | +0.15% |
| 06/26 | 3,410 | 3,415 | 3,405 | 3,410 | 0% | 2,200 | - | 0% |
| 06/25 | 3,410 | 3,410 | 3,410 | 3,410 | -0.15% | 400 | - | +0.03% |
| 06/24 | 3,415 | 3,415 | 3,415 | 3,415 | 0% | 100 | - | +0.18% |
| 06/23 | 3,405 | 3,415 | 3,405 | 3,415 | +0.29% | 900 | - | +0.18% |
| 06/22 | 3,405 | 3,415 | 3,405 | 3,405 | 0% | 1,500 | - | -0.09% |
| 06/19 | 3,405 | 3,405 | 3,405 | 3,405 | -0.29% | 1,500 | - | -0.09% |
| 06/18 | 3,405 | 3,415 | 3,405 | 3,415 | 0% | 400 | - | +0.21% |
| 06/17 | 3,410 | 3,415 | 3,410 | 3,415 | +0.15% | 800 | - | +0.23% |
| 06/16 | 3,405 | 3,410 | 3,405 | 3,410 | +0.15% | 500 | - | +0.09% |
| 06/15 | 3,410 | 3,410 | 3,405 | 3,405 | -0.15% | 1,000 | - | -0.06% |
| 06/12 | 3,410 | 3,410 | 3,410 | 3,410 | +0.15% | 1,000 | - | +0.09% |
| 06/11 | 3,405 | 3,405 | 3,405 | 3,405 | 0% | 600 | - | -0.06% |
| 06/10 | 3,405 | 3,405 | 3,400 | 3,405 | 0% | 1,300 | - | -0.06% |
| 06/09 | 3,405 | 3,405 | 3,405 | 3,405 | 0% | 200 | - | -0.03% |
| 06/08 | 3,400 | 3,405 | 3,400 | 3,405 | +0.15% | 500 | - | -0.03% |
| 06/05 | 3,410 | 3,410 | 3,400 | 3,400 | -0.29% | 1,100 | - | -0.18% |
| 06/04 | 3,405 | 3,415 | 3,405 | 3,410 | +0.15% | 600 | - | +0.09% |
| 06/03 | 3,415 | 3,415 | 3,400 | 3,405 | -0.15% | 1,500 | - | -0.03% |
| 06/02 | 3,415 | 3,415 | 3,410 | 3,410 | -0.15% | 600 | - | +0.12% |
| 06/01 | 3,430 | 3,430 | 3,415 | 3,415 | 0% | 700 | - | +0.23% |
| 05/29 | （IR情報）16:00 有価証券報告書の提出予定日の変更について | |||||||
| 05/29 | 3,430 | 3,430 | 3,415 | 3,415 | -0.29% | 400 | - | +0.23% |
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。
