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
08/20	2,240	2,254	2,202	2,250	+0.49%	19,500	190億3275万	+8.85%
08/19	2,250	2,256	2,222	2,239	-0.36%	22,500	189億3970万	+8.79%
08/18	2,211	2,247	2,203	2,247	+2.46%	21,600	190億737万	+9.61%
08/17	2,179	2,193	2,141	2,193	+1.76%	20,900	185億5058万	+7.39%
08/14	2,121	2,168	2,085	2,155	-0.74%	37,800	182億2914万	+5.84%
08/13	（IR情報）15:32 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/13	2,104	2,203	2,104	2,171	+4.63%	70,600	183億6448万	+6.89%
08/12	2,054	2,082	2,048	2,075	+1.17%	32,200	175億5242万	+2.42%
08/10	2,049	2,052	2,037	2,051	+1.03%	14,400	173億4940万	+1.28%
08/07	2,038	2,045	2,022	2,030	+0.5%	7,100	171億7177万	+0.3%
08/06	2,017	2,037	2,014	2,020	+0.15%	6,400	170億8718万	-0.2%
08/05	2,010	2,033	2,002	2,017	+1.05%	15,100	170億6180万	-0.35%
08/04	2,023	2,023	1,995	1,996	-0.2%	10,400	168億8416万	-1.43%
08/03	2,022	2,022	1,984	2,000	-0.89%	23,700	169億1800万	-1.33%
07/31	2,035	2,035	2,005	2,018	-0.84%	14,700	170億7026万	-0.44%
07/30	2,035	2,045	2,022	2,035	+0.64%	8,300	172億1406万	+0.39%
07/29	2,020	2,045	2,004	2,022	+0.35%	20,900	171億409万	-0.2%
07/28	2,037	2,037	2,010	2,015	-1.18%	21,900	170億4488万	-0.59%
07/27	2,018	2,039	2,012	2,039	+1.19%	12,200	172億4790万	+0.44%
07/24	2,025	2,025	2,004	2,015	-0.49%	6,000	170億4488万	-0.79%
07/23	2,049	2,049	2,022	2,025	-1.07%	12,200	171億2947万	-0.39%
07/22	2,019	2,047	2,001	2,047	+1.99%	17,800	173億1557万	+0.54%
07/21	1,997	2,026	1,980	2,007	+2.55%	21,600	169億7721万	-1.47%
07/17	2,021	2,027	1,952	1,957	-3.17%	64,400	165億5426万	-4.07%
07/16	2,040	2,050	2,021	2,021	-0.44%	12,000	170億9563万	-1.13%
07/15	2,047	2,050	2,023	2,030	-0.29%	13,400	171億7177万	-0.68%
07/14	2,059	2,061	2,035	2,036	-0.2%	15,100	172億2252万	-0.49%
07/13	2,042	2,069	2,040	2,040	-0.1%	9,300	172億5636万	-0.39%
07/10	2,041	2,057	2,040	2,042	+0.1%	10,600	172億7327万	-0.34%
07/09	2,041	2,050	2,025	2,040	+0.94%	8,600	172億5636万	-0.54%
07/08	2,041	2,046	2,021	2,021	-0.98%	16,300	170億9563万	-1.46%
07/07	2,079	2,086	2,041	2,041	-0.49%	15,100	172億6481万	-0.44%
07/06	2,041	2,072	2,040	2,051	+0.49%	10,900	173億4940万	+0.1%
07/03	2,040	2,072	2,030	2,041	+0.99%	15,200	172億6481万	-0.34%
07/02	2,014	2,056	2,001	2,021	+0.35%	17,200	170億9563万	-1.32%
07/01	2,055	2,055	2,004	2,014	-1.66%	15,300	170億3642万	-1.76%
06/30	2,049	2,056	2,023	2,048	+0.29%	11,000	173億2403万	-0.24%
06/29	2,047	2,067	2,038	2,042	+1.34%	8,700	172億7327万	-0.58%
06/26	（IR情報）11:00 定款一部変更のお知らせ
06/26	2,020	2,038	2,014	2,015	-0.25%	12,800	170億4488万	-1.95%
06/25	2,046	2,046	2,013	2,020	+0.5%	16,800	170億8718万	-1.8%
06/24	2,033	2,046	2,010	2,010	-1.18%	9,000	170億259万	-2.43%
06/23	2,069	2,069	2,025	2,034	-2.59%	18,300	172億560万	-1.6%
06/22	2,090	2,111	2,060	2,088	+1.21%	12,100	176億6239万	+0.68%
06/19	2,080	2,080	2,056	2,063	-0.82%	8,400	174億5091万	-0.86%
06/18	2,091	2,094	2,041	2,080	-0.76%	24,900	175億9472万	-0.86%
06/17	2,086	2,139	2,086	2,096	+0.87%	13,800	177億3006万	-0.9%
06/16	2,080	2,099	2,070	2,078	+0.05%	7,600	175億7780万	-2.58%
06/15	2,070	2,099	2,056	2,077	+1.12%	11,800	175億6934万	-3.53%
06/12	2,043	2,056	2,032	2,054	+1.33%	7,900	173億7478万	-5.48%
06/11	2,053	2,074	2,027	2,027	-2.27%	16,700	171億4639万	-7.61%
06/10	2,080	2,099	2,053	2,074	+0.05%	7,200	175億4396万	-6.49%
06/09	2,082	2,115	2,060	2,073	-0.43%	9,900	175億3550万	-7.5%
06/08	2,040	2,098	2,040	2,082	+0.24%	25,500	176億1163万	-8.08%
06/05	2,045	2,098	2,038	2,077	+1.96%	16,100	175億6934万	-9.3%
06/04	2,019	2,056	2,009	2,037	+1.09%	15,600	172億3098万	-11.97%
06/03	2,010	2,029	1,982	2,015	+0.25%	17,800	170億4488万	-13.89%
06/02	2,000	2,020	1,969	2,010	-0.45%	35,100	170億259万	-15.12%
06/01	2,040	2,040	1,996	2,019	-1.42%	39,600	170億7872万	-15.7%
05/29	2,090	2,099	2,043	2,048	-1.3%	33,900	173億2403万	-15.48%
05/28	2,085	2,105	2,041	2,075	-0.1%	27,400	175億5242万	-15.31%
05/27	2,077	2,090	2,054	2,077	+0.39%	25,700	175億6934万	-16.18%
05/26	2,073	2,073	2,026	2,069	-0.19%	41,800	175億167万	-17.44%
05/25	2,072	2,115	2,021	2,073	+0.05%	38,600	175億3550万	-18.29%
05/22	2,105	2,116	2,052	2,072	-1.43%	43,100	175億2704万	-19.25%
05/21	2,191	2,191	2,102	2,102	-3.53%	32,900	177億8081万	-19.06%
05/20	2,234	2,239	2,157	2,179	-1.49%	47,500	184億3216万	-17.05%
05/19	2,248	2,255	2,174	2,212	-1.6%	64,900	187億1130万	-16.78%
05/18	2,253	2,350	2,199	2,248	-10.19%	129,800	190億1583万	-16.37%
05/15	（IR情報）15:32 「株主提案」とこれに対する「当社取締役会の意見」に関するお知らせ
05/15	（IR情報）15:32 2026年3月期決算短信〔日本基準〕(非連結)
05/15	（IR情報）15:32 代表取締役及び役員の異動に関するお知らせ
05/15	（IR情報）15:32 剰余金の配当(増配)に関するお知らせ
05/15	2,514	2,524	2,461	2,503	-0.08%	50,700	211億7287万	-7.84%
05/14	2,522	2,538	2,504	2,505	-1.57%	24,600	211億8979万	-8.31%
05/13	2,570	2,584	2,543	2,545	-0.82%	14,200	215億2815万	-7.32%
05/12	2,605	2,633	2,566	2,566	-1.12%	23,800	217億579万	-6.96%
05/11	2,555	2,604	2,553	2,595	+0.97%	17,100	219億5110万	-6.35%
05/08	2,604	2,604	2,555	2,570	-2.47%	29,800	217億3963万	-7.52%
05/07	2,652	2,665	2,604	2,635	-0.49%	43,200	222億8946万	-5.56%
05/01	2,690	2,690	2,638	2,648	-1.01%	20,200	223億9943万	-5.63%
04/30	2,700	2,701	2,668	2,675	-0.96%	18,700	226億2782万	-5.14%
04/28	2,654	2,701	2,653	2,701	+1.12%	10,900	228億4775万	-4.76%
04/27	2,687	2,700	2,660	2,671	-0.6%	27,000	225億9398万	-6.21%
04/24	2,707	2,722	2,671	2,687	-0.74%	28,000	227億2933万	-5.98%
04/23	2,659	2,715	2,634	2,707	+0.78%	31,800	228億9851万	-5.75%
04/22	2,702	2,706	2,656	2,686	-1.14%	37,500	227億2087万	-7.06%
04/21	2,722	2,732	2,685	2,717	-0.69%	29,000	229億8310万	-6.41%
04/20	2,781	2,781	2,727	2,736	-1.69%	26,900	231億4382万	-6.14%
04/17	2,755	2,783	2,736	2,783	+0.83%	49,000	235億4139万	-4.92%
04/16	2,845	2,867	2,760	2,760	-2.78%	35,300	233億4684万	-5.99%
04/15	2,885	2,885	2,829	2,839	+0.96%	21,100	240億1510万	-3.76%
04/14	2,850	2,880	2,806	2,812	-1.16%	27,900	237億8670万	-4.97%
04/13	2,857	2,879	2,821	2,845	-0.42%	18,000	240億6585万	-4.18%
04/10	（IR情報）17:00 当社農場における火災の発生に関するお知らせ
04/10	2,946	2,948	2,852	2,857	-3.02%	26,900	241億6736万	-4.06%
04/09	2,987	2,987	2,937	2,946	-0.97%	21,100	249億2021万	-1.37%
04/08	2,952	2,983	2,950	2,975	+1.4%	34,800	251億6552万	-0.44%
04/07	2,898	2,967	2,898	2,934	+1.35%	40,000	248億1870万	-1.97%
04/06	2,875	2,919	2,872	2,895	+0.73%	21,500	244億8880万	-3.47%
04/03	2,887	2,929	2,865	2,874	+0.91%	21,900	243億1116万	-4.58%
04/02	2,899	2,920	2,842	2,848	-1.25%	21,100	240億9123万	-5.79%
04/01	2,866	2,896	2,835	2,884	+2.96%	35,700	243億9575万	-4.88%
03/31	2,831	2,862	2,801	2,801	-1.55%	40,500	236億9365万	-7.89%
03/30	2,813	2,870	2,777	2,845	-5.79%	52,100	240億6585万	-6.78%
03/27	3,000	3,030	2,980	3,020	+0.5%	45,400	255億4618万	-1.5%
03/26	3,065	3,085	2,984	3,005	-1.96%	52,100	254億1929万	-2.12%

ホクリヨウ（1384）のイベントチャート

2026/03/26～2026/08/20

イベント情報＆株価推移

開示資料

決算

株式

チャート