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
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	15:32 剰余金の配当(増配)に関するお知らせ
05/15	15:32 代表取締役及び役員の異動に関するお知らせ
05/15	15:32 2026年3月期決算短信〔日本基準〕(非連結)
05/15	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	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	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%
03/25	3,040	3,085	3,010	3,065	+2.17%	32,200	259億2683万	-0.2%
03/24	2,990	3,020	2,965	3,000	+2.25%	23,600	253億7700万	-2.38%
03/23	2,924	2,972	2,890	2,934	-3.17%	99,000	248億1870万	-4.83%
03/19	3,110	3,110	3,030	3,030	-3.81%	33,900	256億3077万	-2.13%
03/18	3,050	3,155	3,035	3,150	+4.48%	35,100	266億4585万	+1.58%
03/17	3,050	3,050	3,015	3,015	0%	13,900	255億388万	-2.65%
03/16	3,015	3,040	2,998	3,015	-0.66%	20,900	255億388万	-2.62%
03/13	2,995	3,060	2,985	3,035	+0.5%	18,400	256億7306万	-1.97%
03/12	3,125	3,125	3,010	3,020	-2.58%	36,700	255億4618万	-2.42%
03/11	3,080	3,150	3,080	3,100	+1.14%	22,800	262億2290万	+0.16%
03/10	3,090	3,110	3,060	3,065	+0.33%	15,300	259億2683万	-0.84%
03/09	3,020	3,095	2,992	3,055	-1.13%	49,100	258億4224万	-1.1%
03/06	3,055	3,105	3,030	3,090	+0.65%	25,700	261億3831万	+0.1%
03/05	3,025	3,130	3,005	3,070	+3.33%	42,400	259億6913万	-0.55%
03/04	3,040	3,080	2,930	2,971	-4.47%	75,400	251億3168万	-3.76%
03/03	3,090	3,130	3,035	3,110	+0.97%	49,900	263億749万	+0.61%
03/02	3,095	3,145	3,065	3,080	-4.05%	61,100	260億5372万	-0.39%
02/27	3,110	3,210	3,110	3,210	+1.9%	29,800	271億5339万	+3.78%
02/26	3,085	3,190	3,085	3,150	+2.11%	30,200	266億4585万	+1.97%
02/25	3,095	3,135	3,080	3,085	-0.64%	32,800	260億9601万	-0.16%
02/24	3,075	3,110	3,020	3,105	+0.81%	41,000	262億6519万	+0.42%
02/20	3,160	3,185	3,070	3,080	-3.75%	47,500	260億5372万	-0.36%
02/19	3,130	3,200	3,095	3,200	+2.56%	40,700	270億6880万	+3.56%
02/18	3,025	3,140	2,999	3,120	+3.65%	49,300	263億9208万	+1.13%
02/17	3,120	3,120	2,980	3,010	-3.53%	92,300	254億6159万	-2.37%
02/16	3,260	3,260	3,060	3,120	-4.15%	135,600	263億9208万	+1.2%
02/13	3,310	3,385	3,215	3,255	+0.15%	299,600	275億3404万	+5.65%
02/12	15:31 通期業績予想及び配当予想の修正に関するお知らせ
02/12	15:31 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
02/12	3,240	3,310	3,215	3,250	+2.52%	134,800	274億9175万	+5.69%
02/10	3,055	3,210	3,050	3,170	+4.11%	69,400	268億1503万	+3.32%
02/09	3,025	3,075	3,015	3,045	+1.5%	33,500	257億5765万	-0.62%
02/06	3,005	3,030	2,981	3,000	-0.5%	28,500	253億7700万	-2.06%
02/05	2,981	3,050	2,981	3,015	+0.67%	30,800	255億388万	-1.57%
02/04	3,010	3,025	2,978	2,995	-1.32%	30,300	253億3470万	-2.25%
02/03	2,985	3,045	2,975	3,035	+1.81%	29,100	256億7306万	-0.98%
02/02	2,982	3,020	2,971	2,981	-1.13%	27,900	252億1627万	-2.61%
01/30	3,015	3,015	2,972	3,015	0%	29,000	255億388万	-1.41%
01/29	3,060	3,060	3,010	3,015	-2.11%	22,800	255億388万	-1.18%
01/28	3,035	3,080	3,010	3,080	+0.33%	24,200	260億5372万	+1.02%
01/27	3,075	3,095	3,040	3,070	-0.49%	10,700	259億6913万	+0.92%
01/26	3,100	3,115	3,060	3,085	-1.59%	17,800	260億9601万	+1.55%
01/23	3,105	3,160	3,105	3,135	+0.97%	16,600	265億1896万	+3.5%
01/22	3,145	3,150	3,065	3,105	-0.16%	20,800	262億6519万	+2.81%
01/21	3,170	3,170	3,110	3,110	-2.05%	32,700	263億749万	+3.12%
01/20	3,165	3,200	3,110	3,175	+1.28%	39,400	268億5732万	+5.24%
01/19	3,085	3,135	3,045	3,135	+1.79%	34,100	265億1896万	+3.88%
01/16	3,045	3,090	3,015	3,080	+1.15%	27,200	260億5372万	+2.09%
01/15	3,060	3,090	3,040	3,045	-0.81%	21,400	257億5765万	+0.79%
01/14	3,065	3,100	3,055	3,070	-0.32%	17,700	259億6913万	+1.45%
01/13	3,050	3,115	3,040	3,080	+2.33%	37,400	260億5372万	+1.65%
01/09	3,080	3,090	3,000	3,010	-2.27%	37,100	254億6159万	-0.86%
01/08	3,125	3,170	3,080	3,080	-0.81%	26,500	260億5372万	+1.22%
01/07	3,060	3,105	3,025	3,105	+1.31%	34,300	262億6519万	+1.84%
01/06	3,055	3,095	3,050	3,065	-0.33%	31,400	259億2683万	+0.23%
01/05	3,000	3,085	3,000	3,075	+1.99%	47,100	260億1142万	+0.33%

ホクリヨウ（1384）のIR情報・決算資料

2026/01/05～2026/06/03

IR情報＆株価推移

開示資料

決算

株式

チャート