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
03/11	1,928	1,957	1,915	1,957	+2.41%	4,500	37億5470万	+2.19%
03/10	1,917	1,917	1,872	1,911	+0.1%	4,600	36億6644万	-0.1%
03/09	1,900	1,909	1,816	1,909	-2.1%	7,700	36億6260万	-0.31%
03/06	1,890	1,964	1,860	1,950	+1.04%	4,900	37億4127万	+1.62%
03/05	1,838	1,979	1,838	1,930	+7.1%	16,800	37億289万	+0.47%
03/04	1,810	1,850	1,734	1,802	-4.66%	12,500	34億5731万	-6.49%
03/03	1,852	1,890	1,819	1,890	+1.07%	11,000	36億2615万	-2.53%
03/02	1,890	1,899	1,870	1,870	-1.94%	4,600	35億8778万	-3.91%
02/27	1,833	1,936	1,833	1,907	+5.77%	16,200	36億5877万	-2.36%
02/26	1,880	1,893	1,803	1,803	-2.86%	4,300	34億5923万	-8.01%
02/25	1,855	1,911	1,844	1,856	+0.43%	6,500	35億6092万	-6.03%
02/24	1,878	1,880	1,829	1,848	-0.7%	11,500	35億4557万	-7%
02/20	1,882	1,914	1,856	1,861	-3.17%	9,700	35億7051万	-6.95%
02/19	1,877	1,924	1,826	1,922	+2.67%	11,000	36億8754万	-4.47%
02/18	1,779	1,877	1,779	1,872	+5.52%	14,300	35億9161万	-7.28%
02/17	1,690	1,774	1,663	1,774	+6.16%	21,300	34億359万	-12.57%
02/16	1,681	1,698	1,662	1,671	-0.54%	30,500	32億598万	-18.17%
02/13	1,864	1,866	1,647	1,680	-21.27%	168,700	32億2324万	-18.41%
02/12	15:30 2025年12月期決算説明資料
02/12	15:30 2025年12月期決算短信〔日本基準〕(非連結)
02/12	2,185	2,206	2,132	2,134	-2.29%	33,500	40億9429万	+2.79%
02/10	2,113	2,184	2,111	2,184	+4.15%	20,600	41億9022万	+5.41%
02/09	2,124	2,163	2,074	2,097	+1.11%	13,200	40億2330万	+1.6%
02/06	2,012	2,076	2,011	2,074	+3.29%	21,300	39億7917万	+0.44%
02/05	1,989	2,045	1,965	2,008	+3.03%	8,600	38億5254万	-2.71%
02/04	2,011	2,015	1,923	1,949	-3.42%	9,000	37億3935万	-5.71%
02/03	1,919	2,018	1,911	2,018	+5.99%	5,200	38億7173万	-2.65%
02/02	1,969	1,991	1,904	1,904	-3.35%	12,700	36億5301万	-8.29%
01/30	2,005	2,007	1,950	1,970	-1.65%	10,400	37億7964万	-5.61%
01/29	2,025	2,034	2,003	2,003	-0.1%	4,100	38億4295万	-4.25%
01/28	2,133	2,133	2,005	2,005	-3.74%	13,700	38億4679万	-4.11%
01/27	2,131	2,131	2,083	2,083	+0.1%	800	39億9644万	-0.24%
01/26	2,078	2,100	2,058	2,081	+0.14%	7,000	39億9260万	-0.05%
01/23	2,088	2,090	2,060	2,078	+1.17%	3,900	39億8685万	+0.24%
01/22	2,078	2,082	2,050	2,054	-1.15%	2,600	39億4080万	-0.53%
01/21	2,122	2,122	2,041	2,078	-3.97%	20,500	39億8685万	+0.92%
01/20	2,175	2,189	2,139	2,164	-0.46%	4,500	41億5185万	+5.36%
01/19	2,200	2,226	2,171	2,174	+0.18%	6,900	41億7103万	+6.15%
01/16	2,202	2,202	2,147	2,170	+0.46%	7,300	41億6336万	+6.22%
01/15	2,091	2,182	2,091	2,160	+3.3%	13,300	41億4417万	+6.09%
01/14	2,101	2,105	2,065	2,091	-1.46%	8,000	40億1179万	+3%
01/13	2,162	2,162	2,089	2,122	+0.62%	13,100	40億7126万	+4.58%
01/09	2,118	2,141	2,080	2,109	+0.62%	12,500	40億4632万	+4.05%
01/08	2,111	2,115	2,077	2,096	-0.14%	9,200	40億2138万	+3.56%
01/07	2,026	2,119	2,008	2,099	+3.55%	22,200	40億2714万	+3.76%
01/06	1,988	2,052	1,978	2,027	+1.91%	11,700	38億8900万	+0.1%
01/05	2,108	2,111	1,979	1,989	-5.78%	41,900	38億1609万	-1.97%
2025
12/30	2,085	2,178	2,040	2,111	+2.68%	20,900	40億5016万	+3.89%
12/29	2,087	2,088	2,036	2,056	-0.77%	13,000	39億4464万	+1.33%
12/26	2,147	2,147	2,072	2,072	-1.75%	13,900	39億7533万	+2.12%
12/25	2,084	2,148	2,082	2,109	+1.2%	12,900	40億4632万	+4.05%
12/24	2,197	2,207	2,082	2,084	-4.4%	35,400	39億9836万	+2.91%
12/23	2,109	2,199	2,078	2,180	+4.06%	25,800	41億8254万	+7.65%
12/22	2,036	2,095	2,012	2,095	+4.8%	16,900	40億899万	+3.41%
12/19	1,923	2,017	1,923	1,999	+3.84%	12,700	38億2528万	-1.58%
12/18	1,910	1,934	1,904	1,925	+0.26%	9,200	36億8368万	-5.82%
12/17	1,855	1,978	1,820	1,920	+3.45%	23,000	36億7411万	-7.25%
12/16	1,883	1,883	1,830	1,856	-1.43%	19,100	35億5164万	-11.24%
12/15	1,869	1,898	1,858	1,883	-1.31%	28,100	36億330万	-10.97%
12/12	1,916	1,994	1,902	1,908	-2.45%	16,900	36億5114万	-10.59%
12/11	2,006	2,006	1,907	1,956	-3.07%	25,900	37億4300万	-9.11%
12/10	1,999	2,039	1,999	2,018	-0.84%	1,900	38億6164万	-6.92%
12/09	2,001	2,035	1,992	2,035	+1.7%	8,400	38億9417万	-6.82%
12/08	2,006	2,017	1,921	2,001	-0.79%	13,200	38億2911万	-9.09%
12/05	2,055	2,065	2,017	2,017	-2.23%	11,600	38億5973万	-9.1%
12/04	2,067	2,101	2,059	2,063	-0.72%	9,000	39億4775万	-7.65%
12/03	2,029	2,103	2,013	2,078	+2.41%	10,100	39億7646万	-7.85%
12/02	2,080	2,080	2,018	2,029	-2.12%	15,300	38億8269万	-10.85%
12/01	2,157	2,160	2,057	2,073	-2.86%	17,400	39億6689万	-9.79%
11/28	2,150	2,168	2,110	2,134	+0.14%	32,600	40億8362万	-8.02%
11/27	2,088	2,131	2,085	2,131	+3.05%	16,900	40億7788万	-9.13%
11/26	2,083	2,088	2,060	2,068	+1.37%	7,400	39億5732万	-12.6%
11/25	2,064	2,097	2,038	2,040	-0.68%	39,000	39億374万	-14.57%
11/21	1,996	2,076	1,996	2,054	+1.18%	15,600	39億3053万	-14.67%
11/20	2,090	2,101	2,014	2,030	-0.49%	20,900	38億8460万	-16.43%
11/19	2,056	2,064	1,980	2,040	-2.39%	32,500	39億374万	-16.87%
11/18	2,199	2,199	2,076	2,090	-5.13%	31,300	39億9942万	-15.62%
11/17	2,210	2,210	2,099	2,203	-0.45%	39,600	42億1566万	-12.13%
11/14	2,285	2,326	2,195	2,213	-5.22%	53,500	42億3479万	-12.5%
11/13	2,478	2,525	2,320	2,335	-8.97%	79,800	44億6825万	-8.36%
11/12	15:30 2025年12月期第3四半期決算説明資料
11/12	15:30 通期業績予想の修正に関するお知らせ
11/12	15:30 2025年12月期第3四半期決算短信〔日本基準〕(非連結)
11/12	2,502	2,565	2,466	2,565	+4.18%	42,300	49億838万	+0.08%
11/11	2,472	2,493	2,434	2,462	+0.41%	16,900	47億1128万	-4.24%
11/10	2,398	2,452	2,389	2,452	+4.16%	14,800	46億9214万	-5.07%
11/07	2,315	2,354	2,315	2,354	-0.13%	7,000	45億461万	-9.43%
11/06	2,340	2,390	2,340	2,357	+0.13%	6,000	45億1035万	-9.87%
11/05	2,408	2,408	2,225	2,354	-2.32%	21,800	45億461万	-10.73%
11/04	2,475	2,475	2,391	2,410	-2.7%	8,000	46億1177万	-9.36%
10/31	2,450	2,477	2,427	2,477	+1.31%	6,200	47億3998万	-7.57%
10/30	2,370	2,445	2,368	2,445	+1.83%	15,000	46億7875万	-9.61%
10/29	2,584	2,587	2,388	2,401	-7.3%	28,200	45億9455万	-11.83%
10/28	2,582	2,623	2,582	2,590	-0.08%	3,300	49億5622万	-5.34%
10/27	2,613	2,637	2,558	2,592	+0.04%	12,200	49億6005万	-5.16%
10/24	2,622	2,635	2,548	2,591	-1.14%	14,500	49億5813万	-5.02%
10/23	2,728	2,728	2,588	2,621	-4.27%	18,400	50億1554万	-3.71%
10/22	2,692	2,765	2,692	2,738	+2.47%	13,300	52億3943万	+0.92%
10/21	2,670	2,775	2,664	2,672	+1.75%	21,500	51億1313万	-0.96%
10/20	2,520	2,667	2,520	2,626	+4.41%	15,300	50億2511万	-2.16%
10/17	2,600	2,603	2,503	2,515	-3.38%	19,000	48億1270万	-5.95%
10/16	2,664	2,664	2,603	2,603	-1.36%	6,300	49億8110万	-2.47%
10/15	2,624	2,664	2,616	2,639	+0.57%	6,500	50億4999万	-0.94%
10/14	2,784	2,784	2,610	2,624	-7.41%	35,900	50億2128万	-1.17%
10/10	2,788	2,838	2,750	2,834	+2.5%	10,600	54億2314万	+7.11%

ハッチ・ワーク（148A）のIR情報・決算資料

2025/10/10～2026/03/11

IR情報＆株価推移

開示資料

決算

株式

チャート