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
10/06	2,055	2,085	2,055	2,072	+0.48%	7,300	-	-4.25%
10/05	2,076	2,076	2,050	2,062	-1.34%	6,400	-	-4.93%
10/02	2,117	2,117	2,080	2,090	-0.76%	18,700	-	-3.86%
10/01	2,124	2,146	2,100	2,106	-1.82%	17,300	-	-3.31%
09/30	2,131	2,145	2,122	2,145	+1.18%	6,300	-	-1.65%
09/29	2,141	2,141	2,120	2,120	-0.84%	7,800	-	-2.93%
09/28	2,152	2,160	2,138	2,138	-0.28%	3,900	-	-2.33%
09/25	2,136	2,158	2,128	2,144	+0.37%	9,900	-	-2.23%
09/24	2,160	2,160	2,131	2,136	-0.42%	14,500	-	-2.78%
09/18	2,165	2,171	2,145	2,145	-0.92%	11,800	-	-2.46%
09/17	2,172	2,194	2,165	2,165	-0.32%	8,000	-	-1.59%
09/16	2,184	2,195	2,172	2,172	-0.55%	7,800	-	-1.27%
09/15	2,185	2,190	2,166	2,184	-0.05%	4,400	-	-0.55%
09/14	2,153	2,190	2,140	2,185	+1.11%	7,200	-	-0.27%
09/11	2,185	2,187	2,150	2,161	-1.1%	12,700	-	-1.1%
09/10	2,195	2,200	2,171	2,185	-0.82%	17,300	-	+0.28%
09/09	2,174	2,204	2,156	2,203	+0.36%	12,700	-	+1.43%
09/08	2,210	2,218	2,186	2,195	-1.04%	10,200	-	+1.43%
09/07	2,213	2,230	2,207	2,218	+0.5%	8,300	-	+2.88%
09/04	2,212	2,213	2,196	2,207	-0.45%	11,600	-	+2.75%
09/03	2,228	2,228	2,212	2,217	+0.23%	4,000	-	+3.55%
09/02	2,215	2,218	2,193	2,212	-0.27%	20,100	-	+3.66%
09/01	2,228	2,237	2,209	2,218	-0.27%	12,000	-	+4.33%
08/31	2,200	2,229	2,190	2,224	+1.14%	16,000	-	+4.96%
08/28	2,183	2,204	2,179	2,199	+0.23%	10,100	-	+4.22%
08/27	2,202	2,202	2,181	2,194	+0.6%	6,200	-	+4.33%
08/26	2,219	2,219	2,168	2,181	-0.64%	17,300	-	+4.01%
08/25	2,208	2,210	2,181	2,195	+0.5%	12,600	-	+5.02%
08/24	2,213	2,215	2,184	2,184	-1.31%	21,000	-	+4.95%
08/21	2,249	2,249	2,200	2,213	-1.64%	14,600	-	+6.7%
08/20	2,240	2,254	2,202	2,250	+0.49%	19,500	-	+8.85%
08/19	2,250	2,256	2,222	2,239	-0.36%	22,500	-	+8.79%
08/18	2,211	2,247	2,203	2,247	+2.46%	21,600	-	+9.61%
08/17	2,179	2,193	2,141	2,193	+1.76%	20,900	-	+7.39%
08/14	2,121	2,168	2,085	2,155	-0.74%	37,800	-	+5.84%
08/13	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	-	+6.89%
08/12	2,054	2,082	2,048	2,075	+1.17%	32,200	-	+2.42%
08/10	2,049	2,052	2,037	2,051	+1.03%	14,400	-	+1.28%
08/07	2,038	2,045	2,022	2,030	+0.5%	7,100	-	+0.3%
08/06	2,017	2,037	2,014	2,020	+0.15%	6,400	-	-0.2%
08/05	2,010	2,033	2,002	2,017	+1.05%	15,100	-	-0.35%
08/04	2,023	2,023	1,995	1,996	-0.2%	10,400	-	-1.43%
08/03	2,022	2,022	1,984	2,000	-0.89%	23,700	-	-1.33%
07/31	2,035	2,035	2,005	2,018	-0.84%	14,700	-	-0.44%
07/30	2,035	2,045	2,022	2,035	+0.64%	8,300	-	+0.39%
07/29	2,020	2,045	2,004	2,022	+0.35%	20,900	-	-0.2%
07/28	2,037	2,037	2,010	2,015	-1.18%	21,900	-	-0.59%
07/27	2,018	2,039	2,012	2,039	+1.19%	12,200	-	+0.44%
07/24	2,025	2,025	2,004	2,015	-0.49%	6,000	-	-0.79%
07/23	2,049	2,049	2,022	2,025	-1.07%	12,200	-	-0.39%
07/22	2,019	2,047	2,001	2,047	+1.99%	17,800	-	+0.54%
07/21	1,997	2,026	1,980	2,007	+2.55%	21,600	-	-1.47%
07/17	2,021	2,027	1,952	1,957	-3.17%	64,400	-	-4.07%
07/16	2,040	2,050	2,021	2,021	-0.44%	12,000	-	-1.13%
07/15	2,047	2,050	2,023	2,030	-0.29%	13,400	-	-0.68%
07/14	2,059	2,061	2,035	2,036	-0.2%	15,100	-	-0.49%
07/13	2,042	2,069	2,040	2,040	-0.1%	9,300	-	-0.39%
07/10	2,041	2,057	2,040	2,042	+0.1%	10,600	-	-0.34%
07/09	2,041	2,050	2,025	2,040	+0.94%	8,600	-	-0.54%
07/08	2,041	2,046	2,021	2,021	-0.98%	16,300	-	-1.46%
07/07	2,079	2,086	2,041	2,041	-0.49%	15,100	-	-0.44%
07/06	2,041	2,072	2,040	2,051	+0.49%	10,900	-	+0.1%
07/03	2,040	2,072	2,030	2,041	+0.99%	15,200	-	-0.34%
07/02	2,014	2,056	2,001	2,021	+0.35%	17,200	-	-1.32%
07/01	2,055	2,055	2,004	2,014	-1.66%	15,300	-	-1.76%
06/30	2,049	2,056	2,023	2,048	+0.29%	11,000	-	-0.24%
06/29	2,047	2,067	2,038	2,042	+1.34%	8,700	-	-0.58%
06/26	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	-	-1.95%
06/25	2,046	2,046	2,013	2,020	+0.5%	16,800	-	-1.8%
06/24	2,033	2,046	2,010	2,010	-1.18%	9,000	-	-2.43%
06/23	2,069	2,069	2,025	2,034	-2.59%	18,300	-	-1.6%
06/22	2,090	2,111	2,060	2,088	+1.21%	12,100	-	+0.68%
06/19	2,080	2,080	2,056	2,063	-0.82%	8,400	-	-0.86%
06/18	2,091	2,094	2,041	2,080	-0.76%	24,900	-	-0.86%
06/17	2,086	2,139	2,086	2,096	+0.87%	13,800	-	-0.9%
06/16	2,080	2,099	2,070	2,078	+0.05%	7,600	-	-2.58%
06/15	2,070	2,099	2,056	2,077	+1.12%	11,800	-	-3.53%
06/12	2,043	2,056	2,032	2,054	+1.33%	7,900	-	-5.48%
06/11	2,053	2,074	2,027	2,027	-2.27%	16,700	-	-7.61%
06/10	2,080	2,099	2,053	2,074	+0.05%	7,200	-	-6.49%
06/09	2,082	2,115	2,060	2,073	-0.43%	9,900	-	-7.5%
06/08	2,040	2,098	2,040	2,082	+0.24%	25,500	-	-8.08%
06/05	2,045	2,098	2,038	2,077	+1.96%	16,100	-	-9.3%
06/04	2,019	2,056	2,009	2,037	+1.09%	15,600	-	-11.97%
06/03	2,010	2,029	1,982	2,015	+0.25%	17,800	-	-13.89%
06/02	2,000	2,020	1,969	2,010	-0.45%	35,100	-	-15.12%
06/01	2,040	2,040	1,996	2,019	-1.42%	39,600	-	-15.7%
05/29	2,090	2,099	2,043	2,048	-1.3%	33,900	-	-15.48%
05/28	2,085	2,105	2,041	2,075	-0.1%	27,400	-	-15.31%
05/27	2,077	2,090	2,054	2,077	+0.39%	25,700	-	-16.18%
05/26	2,073	2,073	2,026	2,069	-0.19%	41,800	-	-17.44%
05/25	2,072	2,115	2,021	2,073	+0.05%	38,600	-	-18.29%
05/22	2,105	2,116	2,052	2,072	-1.43%	43,100	-	-19.25%
05/21	2,191	2,191	2,102	2,102	-3.53%	32,900	-	-19.06%
05/20	2,234	2,239	2,157	2,179	-1.49%	47,500	-	-17.05%
05/19	2,248	2,255	2,174	2,212	-1.6%	64,900	-	-16.78%
05/18	2,253	2,350	2,199	2,248	-10.19%	129,800	-	-16.37%
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	15:32 2026年3月期決算短信〔日本基準〕(非連結)
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 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	-	-7.84%
05/14	2,522	2,538	2,504	2,505	-1.57%	24,600	-	-8.31%
05/13	2,570	2,584	2,543	2,545	-0.82%	14,200	-	-7.32%

ホクリヨウ（1384）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート