日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/18	1,800	1,810	1,796	1,804	+0.61%	29,700	601億7970万	-2.8%
04/17	1,810	1,810	1,791	1,793	-0.88%	45,400	598億1275万	-3.6%
04/16	1,826	1,828	1,806	1,809	-1.09%	59,400	603億4650万	-2.9%
04/15	1,830	1,835	1,825	1,829	-0.38%	36,200	610億1368万	-2.09%
04/12	1,849	1,849	1,835	1,836	-0.7%	29,300	612億4719万	-1.66%
04/11	1,849	1,855	1,842	1,849	-0.54%	32,000	616億8086万	-0.91%
04/10	1,855	1,860	1,850	1,859	+0.22%	27,700	620億1445万	-0.27%
04/09	1,843	1,860	1,834	1,855	+0.76%	84,200	618億8101万	-0.32%
04/08	1,838	1,843	1,833	1,841	+0.05%	29,600	614億1399万	-0.97%
04/05	15:00 第三者割当により発行される第2回無担保転換社債型新株予約権付社債の払込完了に関するお知らせ
04/05	1,830	1,846	1,827	1,840	+0.49%	40,500	613億8063万	-0.97%
04/04	1,825	1,835	1,818	1,831	+0.33%	48,900	610億8040万	-1.35%
04/03	1,819	1,830	1,819	1,825	0%	42,900	608億8024万	-1.67%
04/02	1,841	1,846	1,820	1,825	-1.72%	53,200	608億8024万	-1.67%
04/01	1,866	1,872	1,855	1,857	-0.48%	50,100	619億4773万	+0.05%
03/29	1,838	1,870	1,835	1,866	+1.97%	81,800	622億4796万	+0.54%
03/28	1,842	1,846	1,830	1,830	-2.76%	103,300	610億4704万	-1.35%
03/27	1,900	1,902	1,882	1,882	-1.16%	223,200	627億8171万	+1.4%
03/26	1,896	1,904	1,889	1,904	0%	76,700	635億1561万	+2.7%
03/25	1,890	1,904	1,888	1,904	+1.06%	131,500	635億1561万	+2.92%
03/22	1,882	1,894	1,876	1,884	+0.11%	93,600	628億4843万	+2.06%
03/21	1,893	1,900	1,882	1,882	-0.9%	111,900	627億8171万	+2.12%
03/19	16:00 第三者割当により発行される第2回無担保転換社債型新株予約権付社債の募集に関するお知らせ
03/19	16:00 事業提携に関するお知らせ
03/19	1,893	1,904	1,882	1,899	+0.11%	61,200	633億4881万	+3.15%
03/18	1,896	1,905	1,888	1,897	+0.16%	74,100	632億8209万	+3.32%
03/15	1,892	1,894	1,875	1,894	-0.26%	180,900	631億8202万	+3.44%
03/14	1,883	1,899	1,872	1,899	+0.05%	68,200	633億4881万	+4%
03/13	1,892	1,904	1,882	1,898	+0.37%	113,100	633億1545万	+4.17%
03/12	1,898	1,901	1,863	1,891	-1.77%	165,600	630億8194万	+4.02%
03/11	1,880	1,940	1,873	1,925	+6.47%	520,200	642億1615万	+6.12%
03/08	15:00 2024年3月期通期業績予想及び配当予想の修正に関するお知らせ
03/08	1,799	1,814	1,797	1,808	+0.11%	93,900	603億1314万	-0.06%
03/07	1,801	1,808	1,799	1,806	+0.33%	50,000	602億4642万	-0.11%
03/06	1,791	1,806	1,790	1,800	+0.33%	51,700	600億4627万	-0.39%
03/05	1,788	1,796	1,784	1,794	-0.17%	64,400	598億4611万	-0.66%
03/04	1,804	1,807	1,789	1,797	-0.39%	81,000	599億4619万	-0.5%
03/01	1,808	1,810	1,798	1,804	+0.17%	52,900	601億7970万	-0.06%
02/29	1,820	1,825	1,795	1,801	-1.48%	174,700	600億7963万	-0.11%
02/28	1,840	1,840	1,828	1,828	-0.11%	41,600	609億8032万	+1.44%
02/27	1,840	1,840	1,830	1,830	-0.05%	45,100	610億4704万	+1.67%
02/26	1,838	1,838	1,830	1,831	-0.76%	38,900	610億8040万	+1.84%
02/22	1,844	1,850	1,838	1,845	+0.05%	44,100	615億4742万	+2.79%
02/21	1,850	1,853	1,830	1,844	-0.22%	53,900	615億1406万	+2.9%
02/20	15:00 2024年3月期第3四半期決算説明資料
02/20	1,840	1,866	1,838	1,848	+0.54%	78,600	616億4750万	+3.36%
02/19	1,817	1,838	1,817	1,838	+1.49%	70,000	613億1391万	+2.97%
02/16	1,803	1,816	1,800	1,811	+0.56%	58,400	604億1322万	+1.63%
02/15	1,800	1,804	1,783	1,801	+0.17%	51,000	600億7963万	+1.18%
02/14	1,814	1,819	1,793	1,798	-1.64%	76,800	599億7955万	+1.07%
02/13	1,788	1,832	1,786	1,828	+2.81%	160,700	609億8032万	+2.87%
02/09	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	1,777	1,781	1,772	1,778	+0.28%	45,400	593億1237万	+0.17%
02/08	1,781	1,781	1,767	1,773	-0.45%	52,800	591億4557万	0%
02/07	1,788	1,790	1,777	1,781	-0.45%	53,800	594億1245万	+0.51%
02/06	1,795	1,797	1,788	1,789	-0.45%	51,300	596億7932万	+1.07%
02/05	1,791	1,799	1,789	1,797	+0.34%	34,400	599億4619万	+1.64%
02/02	1,792	1,795	1,785	1,791	-0.06%	36,900	597億4604万	+1.53%
02/01	1,795	1,795	1,787	1,792	-0.39%	43,500	597億7939万	+1.76%
01/31	1,787	1,799	1,784	1,799	+1.07%	55,000	600億1291万	+2.27%
01/30	1,782	1,787	1,780	1,780	-0.11%	36,000	593億7909万	+1.37%
01/29	1,773	1,784	1,773	1,782	+0.39%	36,900	594億4580万	+1.6%
01/26	1,781	1,784	1,775	1,775	-0.17%	58,600	592億1229万	+1.37%
01/25	1,765	1,779	1,765	1,778	+0.51%	40,900	593億1237万	+1.66%
01/24	1,771	1,775	1,764	1,769	-0.28%	52,900	590億1214万	+1.26%
01/23	1,775	1,780	1,772	1,774	+0.17%	47,600	591億7893万	+1.66%
01/22	1,766	1,775	1,765	1,771	+0.28%	42,400	590億7885万	+1.61%
01/19	1,765	1,768	1,758	1,766	+0.06%	66,500	589億1206万	+1.44%
01/18	1,771	1,771	1,763	1,765	+0.06%	40,600	588億7870万	+1.5%
01/17	1,768	1,771	1,764	1,764	+0.06%	34,200	588億4534万	+1.55%
01/16	1,767	1,775	1,763	1,763	-0.34%	42,800	588億1198万	+1.56%
01/15	1,760	1,771	1,760	1,769	+0.57%	33,100	590億1214万	+1.9%
01/12	1,770	1,772	1,758	1,759	-0.34%	65,300	586億7855万	+1.38%
01/11	1,765	1,768	1,761	1,765	+0.17%	43,400	588億7870万	+1.79%
01/10	1,766	1,770	1,760	1,762	-0.23%	58,100	587億7862万	+1.67%
01/09	1,760	1,767	1,757	1,766	+0.63%	56,400	589億1206万	+1.9%
01/05	1,757	1,759	1,748	1,755	+0.34%	42,200	585億4511万	+1.27%
01/04	1,736	1,752	1,729	1,749	+0.75%	62,200	583億4496万	+0.92%
2023
12/29	1,744	1,744	1,734	1,736	-0.29%	44,700	579億1129万	+0.17%
12/28	1,735	1,742	1,730	1,741	+1.22%	73,500	580億7808万	+0.46%
12/27	1,711	1,720	1,711	1,720	+0.41%	92,500	573億7754万	-0.81%
12/26	1,723	1,725	1,713	1,713	-0.58%	75,400	571億4403万	-1.21%
12/25	1,734	1,738	1,723	1,723	-0.46%	47,600	574億7762万	-0.69%
12/22	1,719	1,732	1,719	1,731	+0.76%	58,100	577億4449万	-0.29%
12/21	1,723	1,724	1,714	1,718	-0.52%	53,900	573億1083万	-1.04%
12/20	1,720	1,732	1,719	1,727	+0.47%	70,100	576億1106万	-0.63%
12/19	1,729	1,731	1,715	1,719	-0.58%	50,400	573億4418万	-1.15%
12/18	1,719	1,729	1,710	1,729	+0.41%	85,400	576億7778万	-0.69%
12/15	1,729	1,729	1,716	1,722	-0.23%	73,600	574億4426万	-1.32%
12/14	1,722	1,735	1,718	1,726	+0.58%	93,700	575億7770万	-1.32%
12/13	1,723	1,724	1,708	1,716	-0.23%	87,500	572億4411万	-2%
12/12	1,721	1,727	1,717	1,720	-0.17%	69,400	573億7754万	-1.94%
12/11	1,718	1,726	1,716	1,723	+0.29%	67,300	574億7762万	-1.94%
12/08	1,735	1,738	1,716	1,718	-1.21%	139,100	573億1083万	-2.44%
12/07	1,750	1,750	1,738	1,739	-0.91%	75,300	580億1137万	-1.47%
12/06	1,746	1,755	1,741	1,755	+0.86%	55,600	585億4511万	-0.74%
12/05	1,738	1,747	1,738	1,740	-0.06%	50,300	580億4472万	-1.64%
12/04	1,743	1,746	1,735	1,741	-0.11%	63,000	580億7808万	-1.75%
12/01	1,761	1,761	1,743	1,743	-0.63%	62,600	581億4480万	-1.8%
11/30	1,757	1,761	1,751	1,754	-0.17%	65,200	585億1175万	-1.29%
11/29	1,760	1,763	1,756	1,757	-0.4%	37,000	586億1183万	-1.18%
11/28	1,760	1,764	1,755	1,764	+0.74%	64,700	588億4534万	-0.9%
11/27	15:00 2024年3月期第2四半期決算説明資料
11/27	1,750	1,754	1,744	1,751	+0.23%	46,300	584億1167万	-1.68%
11/24	1,745	1,748	1,738	1,747	-0.06%	47,100	582億7824万	-1.96%
11/22	1,738	1,748	1,738	1,748	+0.58%	37,700	583億1160万	-2.02%
11/21	1,743	1,744	1,734	1,738	+0.12%	43,400	579億7801万	-2.63%

1379 ホクト

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート