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
09/16	2,100	2,124	2,098	2,104	+0.48%	61,500	-	+0.53%
09/15	2,090	2,098	2,073	2,094	+0.53%	44,000	-	+0.24%
09/14	2,080	2,100	2,062	2,083	+0.39%	72,500	-	+0.05%
09/11	2,064	2,078	2,048	2,075	+0.53%	71,900	-	0%
09/10	2,064	2,064	2,043	2,064	0%	65,300	-	-0.19%
09/09	2,094	2,094	2,051	2,064	-1.05%	70,500	-	+0.19%
09/08	2,070	2,091	2,055	2,086	+0.43%	56,400	-	+1.61%
09/07	2,124	2,124	2,068	2,077	-2.72%	89,100	-	+1.56%
09/04	2,155	2,156	2,130	2,135	-1.16%	96,900	-	+4.66%
09/03	2,170	2,177	2,155	2,160	-0.78%	137,700	-	+6.14%
09/02	2,177	2,180	2,158	2,177	0%	76,700	-	+7.29%
09/01	2,150	2,182	2,148	2,177	-0.09%	112,500	-	+7.77%
08/31	2,116	2,179	2,113	2,179	+2.98%	239,800	-	+8.35%
08/28	2,110	2,127	2,100	2,116	-0.24%	95,300	-	+5.75%
08/27	2,110	2,136	2,104	2,121	+0.28%	59,400	-	+6.37%
08/26	2,111	2,125	2,106	2,115	+0.19%	79,100	-	+6.5%
08/25	2,111	2,122	2,107	2,111	0%	95,700	-	+6.67%
08/24	2,115	2,123	2,092	2,111	-0.05%	104,300	-	+7.1%
08/21	2,108	2,122	2,096	2,112	+0.14%	113,400	-	+7.54%
08/20	2,080	2,109	2,069	2,109	+2.83%	183,500	-	+7.77%
08/19	（IR情報）10:00 2027年3月期第1四半期決算説明資料
08/19	2,037	2,054	2,023	2,051	+1.33%	124,700	-	+5.23%
08/18	2,000	2,024	1,986	2,024	+0.85%	81,900	-	+4.12%
08/17	1,969	2,010	1,963	2,007	+0.65%	121,300	-	+3.45%
08/14	1,970	1,994	1,952	1,994	+0.86%	92,100	-	+3%
08/13	2,030	2,037	1,976	1,977	-1.2%	166,100	-	+2.28%
08/12	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	1,929	2,073	1,916	2,001	+4.33%	291,000	-	+3.68%
08/10	1,930	1,934	1,912	1,918	-0.31%	60,800	-	-0.42%
08/07	1,896	1,933	1,895	1,924	+1.48%	84,700	-	-0.05%
08/06	1,874	1,905	1,868	1,896	+1.94%	95,200	-	-1.4%
08/05	1,883	1,883	1,855	1,860	-0.8%	72,800	-	-3.13%
08/04	1,901	1,909	1,871	1,875	-1.83%	103,300	-	-2.29%
08/03	1,950	1,950	1,907	1,910	-2.15%	89,700	-	-0.42%
07/31	2,008	2,008	1,952	1,952	-2.79%	68,400	-	+1.88%
07/30	1,986	2,016	1,960	2,008	+0.96%	163,700	-	+5.02%
07/29	1,969	1,998	1,955	1,989	+1.58%	149,700	-	+4.41%
07/28	1,961	1,966	1,945	1,958	+0.2%	102,300	-	+3.05%
07/28	（空売り報告）Barclays Capital Securities Ltd 163,810株（0.49%）-0.08%義務消失
07/27	1,938	1,958	1,938	1,954	+0.93%	100,700	-	+3.06%
07/24	1,920	1,938	1,915	1,936	+0.31%	46,500	-	+2.22%
07/23	1,940	1,940	1,920	1,930	-0.21%	33,100	-	+2.06%
07/22	1,930	1,942	1,915	1,934	+0.21%	77,000	-	+2.38%
07/21	1,935	1,950	1,920	1,930	+0.31%	74,500	-	+2.33%
07/17	1,923	1,941	1,917	1,924	+0.05%	56,600	-	+2.12%
07/17	（空売り報告）Barclays Capital Securities Ltd 190,631株（0.57%）再IN
07/16	1,943	1,949	1,919	1,923	-0.57%	50,000	-	+2.12%
07/15	1,930	1,943	1,926	1,934	+0.36%	59,100	-	+2.82%
07/14	1,920	1,935	1,918	1,927	+0.68%	47,700	-	+2.55%
07/14	（空売り報告）Barclays Capital Securities Ltd 148,631株（0.44%）-0.13%義務消失
07/13	1,926	1,935	1,911	1,914	-0.05%	65,500	-	+2.08%
07/10	1,916	1,920	1,896	1,915	-0.1%	74,900	-	+2.24%
07/09	1,919	1,919	1,908	1,917	+0.31%	75,400	-	+2.57%
07/08	1,910	1,919	1,905	1,911	-0.26%	69,500	-	+2.47%
07/07	1,898	1,922	1,892	1,916	+1%	96,600	-	+2.96%
07/06	1,893	1,908	1,888	1,897	+0.53%	54,000	-	+2.21%
07/06	（空売り報告）Barclays Capital Securities Ltd 193,231株（0.57%）再IN
07/03	1,874	1,902	1,865	1,887	+0.96%	104,500	-	+1.78%
07/02	1,847	1,869	1,841	1,869	+2.13%	95,500	-	+0.97%
07/01	1,832	1,844	1,821	1,830	+0.11%	66,400	-	-1.03%
06/30	1,860	1,862	1,821	1,828	-2.14%	121,600	-	-1.14%
06/30	（空売り報告）Barclays Capital Securities Ltd 161,631株（0.48%）-0.06%義務消失
06/29	1,843	1,868	1,833	1,868	+1.69%	144,200	-	+1.03%
06/26	1,849	1,855	1,815	1,837	-0.86%	121,800	-	-0.54%
06/26	（空売り報告）Barclays Capital Securities Ltd 180,631株（0.54%）-0.12%
06/25	1,852	1,864	1,848	1,853	+0.05%	65,900	-	+0.22%
06/24	1,865	1,872	1,852	1,852	-0.43%	61,200	-	+0.05%
06/24	（空売り報告）Barclays Capital Securities Ltd 221,631株（0.66%）+0.11%
06/23	1,856	1,867	1,854	1,860	-0.27%	69,500	-	+0.38%
06/22	1,880	1,890	1,862	1,865	-1.11%	59,300	-	+0.48%
06/19	1,870	1,890	1,866	1,886	+0.64%	54,200	-	+1.51%
06/18	1,871	1,887	1,862	1,874	+0.16%	48,600	-	+0.81%
06/18	（空売り報告）Barclays Capital Securities Ltd 186,031株（0.55%）-0.11%
06/17	1,870	1,888	1,870	1,871	+0.05%	68,200	-	+0.65%
06/16	1,862	1,878	1,852	1,870	+0.05%	86,700	-	+0.65%
06/16	（空売り報告）Barclays Capital Securities Ltd 223,431株（0.66%）+0.12%
06/15	1,898	1,909	1,869	1,869	-1.53%	94,900	-	+0.59%
06/12	1,877	1,898	1,870	1,898	+1.01%	119,100	-	+2.21%
06/11	1,871	1,880	1,856	1,879	+0.43%	64,900	-	+1.29%
06/10	1,839	1,871	1,838	1,871	+1.68%	77,700	-	+0.97%
06/09	1,863	1,863	1,836	1,840	-0.92%	90,100	-	-0.59%
06/08	1,828	1,860	1,828	1,857	+1.7%	152,800	-	+0.32%
06/08	（空売り報告）Barclays Capital Securities Ltd 182,531株（0.54%）-0.11%
06/05	1,811	1,838	1,811	1,826	+0.83%	68,000	-	-1.3%
06/04	1,802	1,820	1,801	1,811	-0.6%	114,800	-	-2.11%
06/03	1,785	1,825	1,779	1,822	+1.9%	119,400	-	-1.57%
06/02	1,809	1,812	1,788	1,788	-2.24%	145,200	-	-3.46%
06/02	（空売り報告）Barclays Capital Securities Ltd 218,731株（0.65%）再IN
06/01	1,820	1,833	1,807	1,829	+0.49%	122,300	-	-1.4%
05/29	1,828	1,837	1,820	1,820	+0.05%	76,500	-	-1.99%
05/28	1,840	1,840	1,812	1,819	-1.3%	123,200	-	-2.2%
05/27	1,812	1,846	1,808	1,843	+1.71%	141,900	-	-1.13%
05/26	1,840	1,854	1,812	1,812	-1.25%	95,300	-	-2.89%
05/25	1,883	1,885	1,833	1,835	-2.45%	80,300	-	-1.87%
05/22	（IR情報）10:00 2026年3月期決算説明資料
05/22	（IR情報）10:00 配当目標の設定(DOE目標の新設)に関するお知らせ
05/22	1,900	1,900	1,872	1,881	-0.53%	75,100	-	+0.43%
05/21	1,901	1,912	1,891	1,891	-0.79%	66,200	-	+0.91%
05/20	1,943	1,943	1,887	1,906	-1.9%	130,600	-	+1.6%
05/19	1,934	1,947	1,926	1,943	+1.3%	136,800	-	+3.52%
05/18	1,900	1,939	1,885	1,918	+1.16%	162,300	-	+2.13%
05/15	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,874	1,919	1,868	1,896	+1.17%	167,800	-	+0.9%
05/14	1,858	1,881	1,857	1,874	+0.86%	119,700	-	-0.37%
05/13	1,860	1,866	1,852	1,858	-0.11%	93,500	-	-1.33%
05/12	1,845	1,870	1,843	1,860	+0.98%	93,300	-	-1.43%
05/11	1,883	1,884	1,842	1,842	-0.75%	130,000	-	-2.54%
05/11	（空売り報告）Barclays Capital Securities Ltd 134,531株（0.4%）-0.22%義務消失
05/08	（IR情報）15:00 2026年3月期通期連結及び個別業績予想の修正に関するお知らせ
05/08	1,827	1,874	1,810	1,856	+1.59%	199,500	-	-1.9%
05/07	1,840	1,842	1,827	1,827	+0.05%	78,100	-	-3.54%
05/01	1,828	1,828	1,811	1,826	-0.11%	83,600	-	-3.89%
04/30	1,833	1,835	1,820	1,828	-0.65%	76,000	-	-4.04%
04/28	1,834	1,840	1,826	1,840	+0.33%	65,300	-	-3.66%
04/27	1,834	1,835	1,826	1,834	0%	71,500	-	-4.18%
04/27	（空売り報告）Barclays Capital Securities Ltd 207,331株（0.62%）+0.1%
04/24	1,846	1,852	1,834	1,834	-0.49%	58,700	-	-4.28%
04/23	1,858	1,858	1,841	1,843	-0.91%	65,700	-	-3.96%
04/22	1,872	1,875	1,856	1,860	-0.75%	62,400	-	-3.28%

ホクト（1379）のイベントチャート

2026/04/22～2026/09/16

イベント情報＆株価推移

開示資料

決算

株式

チャート