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
10/02	753	769	750	769	-3.63%	3,800	-	-11.3%
10/01	787	798	762	798	-0.5%	3,100	-	-8.38%
09/30	765	802	755	802	+6.93%	7,400	-	-8.34%
09/29	848	848	739	750	-11.56%	14,300	-	-14.58%
09/28	898	898	848	848	-3.96%	5,700	-	-3.96%
09/25	884	884	883	883	-0.23%	3,800	-	-0.11%
09/24	889	890	885	885	0%	2,000	-	+0.11%
09/18	884	894	884	885	-0.23%	2,500	-	0%
09/17	890	892	885	887	-0.34%	2,900	-	+0.34%
09/16	890	892	890	890	0%	1,200	-	+0.79%
09/15	885	890	885	890	+0.34%	600	-	+0.91%
09/14	890	890	879	887	-0.89%	500	-	+0.57%
09/11	874	900	874	895	+0.67%	2,200	-	+1.24%
09/10	880	889	880	889	+1.02%	1,800	-	+0.45%
09/09	877	880	877	880	-0.45%	2,200	-	-0.79%
09/08	（IR情報）11:00 (訂正・数値データ訂正)「2026年6月期決算短信〔日本基準〕(連結)」の一部訂正について
09/08	875	885	875	884	+0.91%	2,000	-	-0.56%
09/07	875	876	875	876	+0.11%	1,300	-	-1.79%
09/04	875	876	875	875	-0.34%	400	-	-2.23%
09/03	893	893	874	878	0%	2,800	-	-1.9%
09/02	892	892	877	878	-2.34%	1,000	-	-1.68%
09/01	884	900	879	899	0%	3,800	-	+0.78%
08/31	887	900	881	899	+1.35%	1,700	-	+0.67%
08/28	887	887	878	887	+0.34%	900	-	-1.33%
08/27	876	884	875	884	+0.91%	800	-	-2.64%
08/26	875	877	875	876	-0.45%	800	-	-4.47%
08/25	874	888	871	880	-1.01%	900	-	-4.97%
08/24	892	892	889	889	+1.37%	700	-	-5.02%
08/21	870	888	865	877	-0.9%	1,500	-	-7.2%
08/20	869	885	868	885	+1.96%	1,100	-	-7.33%
08/19	869	869	868	868	-0.91%	400	-	-10.05%
08/18	857	891	857	876	-2.56%	1,600	-	-10.15%
08/17	874	899	874	899	+2.98%	2,600	-	-8.73%
08/14	869	873	858	873	+0.46%	1,700	-	-12.08%
08/13	855	873	851	869	+0.81%	7,200	-	-13.1%
08/12	873	875	854	862	-2.05%	10,000	-	-14.57%
08/10	931	931	866	880	-5.78%	13,100	-	-13.56%
08/07	（IR情報）15:30 新任取締役候補者の選任に関するお知らせ
08/07	（IR情報）15:30 札幌証券取引所への重複上場申請の取り下げのお知らせ
08/07	（IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
08/07	（IR情報）15:30 2026年6月期決算短信〔日本基準〕(連結)
08/07	925	940	919	934	-0.64%	3,100	-	-9.06%
08/06	（IR情報）15:40 業績予想の修正に関するお知らせ
08/06	925	940	925	940	+1.51%	2,500	-	-9.09%
08/05	928	964	925	926	-1.59%	3,300	-	-11.13%
08/04	940	941	926	941	+0.11%	900	-	-11.23%
08/03	936	941	936	940	-1.05%	3,000	-	-12.88%
07/31	873	970	873	950	+6.98%	16,700	-	-13.64%
07/30	829	900	829	888	+6.99%	4,600	-	-20.71%
07/29	844	851	828	830	-1.66%	5,900	-	-27.45%
07/28	905	905	840	844	-9.73%	14,900	-	-27.86%
07/27	1,010	1,010	930	935	-10.1%	24,400	-	-21.76%
07/24	1,040	1,076	1,030	1,040	-6.98%	12,100	-	-14.33%
07/23	（IR情報）16:30 当社株式の上場廃止の決定及び整理銘柄の指定に関するお知らせ
07/23	1,107	1,118	1,103	1,118	+1.54%	1,100	-	-9.11%
07/22	1,125	1,129	1,101	1,101	-0.18%	1,900	-	-11.42%
07/21	1,115	1,115	1,101	1,103	-1.52%	800	-	-12.18%
07/17	1,107	1,120	1,101	1,120	-0.09%	2,000	-	-11.81%
07/16	1,124	1,124	1,108	1,121	-1.49%	900	-	-12.69%
07/15	（IR情報）10:00 CHITOSE AGRICULTURE COMPANY LIMITEDとのベトナムでのいちご普及拡大に向けた試験栽培に関する契約締結に関するお知らせ
07/15	1,118	1,150	1,110	1,138	+1.79%	4,300	-	-12.33%
07/14	1,123	1,123	1,118	1,118	-0.89%	1,600	-	-14.79%
07/13	1,088	1,129	1,088	1,128	+0.89%	3,700	-	-15%
07/10	1,097	1,118	1,070	1,118	+1.91%	3,700	-	-16.69%
07/09	1,070	1,097	1,070	1,097	+2.91%	1,200	-	-19.22%
07/08	1,069	1,091	1,060	1,066	-1.2%	2,000	-	-22.47%
07/07	1,098	1,098	1,062	1,079	-0.83%	2,500	-	-22.54%
07/06	1,107	1,107	1,040	1,088	-2.07%	7,700	-	-22.89%
07/03	1,117	1,117	1,100	1,111	-0.27%	6,600	-	-22.25%
07/02	1,118	1,126	1,111	1,114	-0.98%	10,500	-	-22.96%
07/01	1,297	1,297	1,117	1,125	-18.54%	26,400	-	-23.05%
06/30	（IR情報）17:00 当社株式の監理銘柄(確認中)指定に関するお知らせ
06/30	1,430	1,430	1,380	1,381	-3.43%	1,500	-	-6.56%
06/29	1,411	1,430	1,400	1,430	-1.38%	900	-	-3.64%
06/26	1,450	1,450	1,450	1,450	-0.75%	700	-	-2.55%
06/25	1,455	1,514	1,455	1,461	-1.62%	600	-	-1.95%
06/24	1,485	1,485	1,485	1,485	0%	100	-	-0.6%
06/23	1,476	1,487	1,476	1,485	+2.13%	1,000	-	-0.8%
06/22	（IR情報）15:40 当社開発品種の中国での果実販売開始に関するお知らせ
06/22	1,436	1,467	1,436	1,454	+1.68%	400	-	-2.94%
06/19	1,425	1,430	1,410	1,430	+0.35%	1,000	-	-4.73%
06/18	1,436	1,436	1,425	1,425	-0.77%	500	-	-5.32%
06/17	1,435	1,449	1,435	1,436	+0.7%	500	-	-4.84%
06/16	1,450	1,450	1,425	1,426	-2.33%	2,400	-	-5.81%
06/15	1,470	1,470	1,459	1,460	-1.02%	2,300	-	-3.88%
06/12	1,460	1,481	1,450	1,475	0%	1,200	-	-3.02%
06/11	1,475	1,475	1,456	1,475	0%	2,100	-	-3.34%
06/10	1,490	1,490	1,475	1,475	-1.4%	1,200	-	-3.72%
06/09	1,500	1,500	1,496	1,496	-0.27%	400	-	-2.73%
06/08	1,502	1,517	1,500	1,500	-1.32%	1,300	-	-2.79%
06/05	1,515	1,520	1,515	1,520	-0.13%	400	-	-1.87%
06/04	1,526	1,526	1,512	1,522	+0.13%	700	-	-2.19%
06/03	1,535	1,535	1,520	1,520	0%	200	-	-2.63%
06/02	1,541	1,541	1,504	1,520	-1.36%	900	-	-2.94%
06/01	1,533	1,549	1,520	1,541	+0.52%	2,600	-	-2.03%
05/29	1,519	1,533	1,517	1,533	+1.05%	1,400	-	-2.91%
05/28	1,543	1,543	1,504	1,517	-1.69%	1,500	-	-4.35%
05/27	1,520	1,543	1,504	1,543	+1.51%	1,600	-	-3.08%
05/26	1,520	1,520	1,520	1,520	0%	200	-	-4.94%
05/25	1,513	1,520	1,512	1,520	0%	1,000	-	-5.41%
05/22	1,515	1,520	1,511	1,520	-2.19%	300	-	-5.94%
05/21	1,538	1,554	1,500	1,554	+0.19%	2,200	-	-4.37%
05/20	1,530	1,570	1,530	1,551	+2.31%	1,900	-	-5.02%
05/19	1,555	1,572	1,515	1,516	-0.72%	2,000	-	-7.62%
05/18	1,499	1,578	1,499	1,527	-0.78%	2,800	-	-7.45%
05/15	1,571	1,598	1,539	1,539	+0.52%	1,500	-	-7.23%
05/14	1,532	1,545	1,490	1,531	-1.35%	6,500	-	-8.21%
05/13	1,529	1,552	1,529	1,552	+0.45%	1,200	-	-7.4%
05/12	1,521	1,545	1,521	1,545	+1.58%	1,500	-	-8.2%
05/11	1,560	1,574	1,520	1,521	-4.94%	4,700	-	-10.16%
05/08	（IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結)

ホーブ（1382）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート