No.1
Disclosure
2026/10/29 16:00
2027年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結）
8699 HS Holdings Co.,Ltd.ＨＳホールディングスTSE Standard / Securities & Commodity Futures
1 post
HS Holdings Co.,Ltd. (8699) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
HS Holdings Co.,Ltd. (8699) Stock Price History
HS Holdings Co.,Ltd. closed at ¥1,046 on Oct 30, 2026, −7.0% over 1 month, +4.1% over 1 year.
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥1,125Sep 30
1-Month Low¥1,046Oct 30
1-Week Change−1.2%vs Oct 23
1-Month Change−7.0%vs Sep 30
If you had invested ¥100,000 1 month ago, it would be worth ¥92,978 today (−7.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −5.2%, while this stock moved −7.0%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥1,046 | −24 | −2.24% |
| Oct 29 (Thu) | ¥1,070 | +8 | +0.75% |
| Oct 28 (Wed) | ¥1,062 | +0 | +0.00% |
| Oct 27 (Tue) | ¥1,062 | +2 | +0.19% |
| Oct 26 (Mon) | ¥1,060 | +1 | +0.09% |
| Oct 23 (Fri) | ¥1,059 | −24 | −2.22% |
| Oct 22 (Thu) | ¥1,083 | −8 | −0.73% |
| Oct 21 (Wed) | ¥1,091 | −9 | −0.82% |
| Oct 20 (Tue) | ¥1,100 | −14 | −1.26% |
| Oct 19 (Mon) | ¥1,114 | +7 | +0.63% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥1,171Jul 30
3-Month Low¥1,046Oct 30
1-Month Change−7.0%vs Sep 30
3-Month Change−10.7%vs Jul 30
If you had invested ¥100,000 3 months ago, it would be worth ¥89,325 today (−10.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved −10.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥1,046 | −24 | −2.24% |
| Oct 29 (Thu) | ¥1,070 | +8 | +0.75% |
| Oct 28 (Wed) | ¥1,062 | +0 | +0.00% |
| Oct 27 (Tue) | ¥1,062 | +2 | +0.19% |
| Oct 26 (Mon) | ¥1,060 | +1 | +0.09% |
| Oct 23 (Fri) | ¥1,059 | −24 | −2.22% |
| Oct 22 (Thu) | ¥1,083 | −8 | −0.73% |
| Oct 21 (Wed) | ¥1,091 | −9 | −0.82% |
| Oct 20 (Tue) | ¥1,100 | −14 | −1.26% |
| Oct 19 (Mon) | ¥1,114 | +7 | +0.63% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥1,200Jun 9
6-Month Low¥1,046Oct 30
3-Month Change−10.7%vs Jul 30
6-Month Change−7.0%vs Apr 30
If you had invested ¥100,000 6 months ago, it would be worth ¥92,978 today (−7.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved −7.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,046 | −7.0% |
| Sep 2026 | ¥1,125 | −1.1% |
| Aug 2026 | ¥1,138 | −0.4% |
| Jul 2026 | ¥1,142 | −0.9% |
| Jun 2026 | ¥1,152 | +2.7% |
| May 2026 | ¥1,122 | −0.3% |
| Apr 2026 | ¥1,125 | −7.6% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥1,331Feb 3
52-Week Low¥990Nov 5
Year to Date−10.6%vs Dec 30
From 52-Week High−21.4%Feb 3
If you had invested ¥100,000 1 year ago, it would be worth ¥104,080 today (+4.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +23.3%, while this stock moved +4.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,046 | −7.0% |
| Sep 2026 | ¥1,125 | −1.1% |
| Aug 2026 | ¥1,138 | −0.4% |
| Jul 2026 | ¥1,142 | −0.9% |
| Jun 2026 | ¥1,152 | +2.7% |
| May 2026 | ¥1,122 | −0.3% |
| Apr 2026 | ¥1,125 | −7.6% |
| Mar 2026 | ¥1,218 | −6.5% |
| Feb 2026 | ¥1,303 | −0.1% |
| Jan 2026 | ¥1,304 | +11.5% |
| Dec 2025 | ¥1,170 | +7.7% |
| Nov 2025 | ¥1,086 | +8.3% |
| Oct 2025 | ¥1,003 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥1,310Jan 16, 2026
3-Year Low¥834Nov 18, 2024
Annualized Return+1.2%
Max Drawdown−20.2%
If you had invested ¥100,000 3 years ago, it would be worth ¥103,564 today (+3.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved +3.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,046 | −10.6% |
| 2025 | ¥1,170 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥1,375Apr 18, 2022
5-Year Low¥834Nov 18, 2024
Annualized Return−0.1%
Max Drawdown−39.3%
If you had invested ¥100,000 5 years ago, it would be worth ¥99,335 today (−0.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +113.7%, while this stock moved −0.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,046 | −10.6% |
| 2025 | ¥1,170 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥3,710Dec 2005
All-Time Low¥189Feb 2009
Total Change+11.9%vs Nov 2004
Annualized Return+0.5%
If you had invested ¥100,000 in Nov 2004, it would be worth ¥111,872 today (+11.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +450.9%, while this stock moved +11.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,046 | −10.6% |
| 2025 | ¥1,170 | +34.3% |
| 2024 | ¥871 | −13.7% |
| 2023 | ¥1,009 | −16.4% |
| 2022 | ¥1,207 | −1.3% |
| 2021 | ¥1,223 | +30.1% |
| 2020 | ¥940 | +1.4% |
| 2019 | ¥927 | +0.1% |
| 2018 | ¥926 | −18.6% |
| 2017 | ¥1,137 | +20.7% |
| 2016 | ¥942 | −18.4% |
| 2015 | ¥1,154 | +26.7% |
| 2014 | ¥911 | −29.2% |
| 2013 | ¥1,286 | +144.0% |
| 2012 | ¥527 | −23.1% |
| 2011 | ¥685 | +36.7% |
| 2010 | ¥501 | +45.2% |
| 2009 | ¥345 | +62.7% |
| 2008 | ¥212 | −72.0% |
| 2007 | ¥757 | −16.9% |
| 2006 | ¥911 | −75.4% |
| 2005 | ¥3,710 | +200.4% |
| 2004 | ¥1,235 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Nov 2004). Please check the latest prices before trading.
HS Holdings Co.,Ltd. (8699) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Recent disclosures (TDnet, in Japanese)
- 10/29 16:00 持分法による投資利益の計上に関するお知らせ
- 10/29 16:00 2027年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結）
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
Write on the HS Holdings Co.,Ltd. board
More Japanese stocks in English
- Maruhachi Securities Co.,Ltd.8700
- TRADERS HOLDINGS CO.,LTD.8704
- Nissan Securities Group Co.,Ltd.8705
- KYOKUTO SECURITIES CO.,LTD.8706
- IwaiCosmo Holdings,Inc.8707
- AIZAWA SECURITIES GROUP CO.,LTD.8708
- FIDEA Holdings Co.Ltd.8713
- Senshu Ikeda Holdings,Inc.8714
- Anicom Holdings,Inc.8715
- Sony Financial Group Inc.8729
- Akatsuki Corp.8737
- SPARX Group Co.,Ltd.8739