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	4,651	4,704	4,634	4,661	-0.58%	429,800	-	+3.6%
10/01	4,706	4,742	4,631	4,688	-0.47%	514,400	-	+4.5%
09/30	4,654	4,736	4,636	4,710	+1.79%	571,200	-	+5.37%
09/29	4,675	4,680	4,595	4,627	-1.34%	557,400	-	+3.95%
09/28	4,783	4,820	4,690	4,690	-0.7%	587,800	-	+5.73%
09/25	4,737	4,763	4,682	4,723	-0.34%	694,300	-	+7%
09/24	4,704	4,788	4,688	4,739	+0.55%	634,100	-	+7.8%
09/18	4,662	4,751	4,599	4,713	+1.09%	747,000	-	+7.58%
09/17	4,601	4,676	4,598	4,662	+1.92%	375,800	-	+6.78%
09/16	4,540	4,620	4,539	4,574	+1.17%	456,300	-	+5.15%
09/15	4,555	4,560	4,451	4,521	+2.33%	653,700	-	+4.34%
09/14	4,400	4,426	4,364	4,418	+0.52%	241,300	-	+2.46%
09/11	4,326	4,437	4,325	4,395	-1.04%	537,900	-	+2.21%
09/10	4,441	4,479	4,360	4,441	-1.35%	593,800	-	+3.47%
09/09	4,377	4,525	4,376	4,502	+2.55%	535,700	-	+4.89%
09/08	4,427	4,465	4,390	4,390	-1.33%	548,600	-	+2.55%
09/07	4,393	4,476	4,366	4,449	+3.13%	620,000	-	+4.12%
09/04	4,284	4,315	4,255	4,314	+0.98%	373,000	-	+1.13%
09/03	4,271	4,321	4,258	4,272	-0.16%	382,500	-	+0.21%
09/02	4,322	4,388	4,270	4,279	-2.77%	578,100	-	+0.49%
09/01	4,325	4,427	4,306	4,401	+1.8%	423,400	-	+3.26%
08/31	4,251	4,335	4,239	4,323	+0.12%	403,400	-	+1.31%
08/28	4,320	4,360	4,301	4,318	-0.99%	374,400	-	+1.1%
08/27	4,330	4,380	4,329	4,361	+1.04%	381,200	-	+1.94%
08/26	4,314	4,357	4,287	4,316	+0.05%	349,500	-	+0.79%
08/25	4,269	4,321	4,250	4,314	+0.26%	567,300	-	+0.56%
08/24	4,175	4,324	4,156	4,303	+1.97%	509,000	-	+0.14%
08/21	4,191	4,220	4,168	4,220	-0.96%	326,700	-	-2.13%
08/20	4,219	4,282	4,195	4,261	+2.7%	534,200	-	-1.68%
08/19	4,188	4,188	4,080	4,149	-2.56%	621,200	-	-4.58%
08/18	4,372	4,419	4,258	4,258	-2.63%	696,400	-	-2.52%
08/17	4,400	4,467	4,320	4,373	+0.81%	737,500	-	-0.36%
08/14	4,247	4,377	4,238	4,338	+1.59%	971,900	-	-1.54%
08/13	4,179	4,293	4,154	4,270	+3.26%	961,700	-	-3.57%
08/12	4,030	4,186	4,029	4,135	+3.48%	795,400	-	-7.33%
08/10	4,130	4,148	3,985	3,996	-2.87%	1,023,000	-	-11.28%
08/07	4,187	4,207	4,093	4,114	-1.93%	996,000	-	-9.58%
08/06	4,427	4,431	4,195	4,195	-5.52%	973,200	-	-8.61%
08/05	（IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	（IR情報）11:30 2026年度第1四半期決算説明資料
08/05	4,267	4,444	4,206	4,440	+4.62%	1,960,200	-	-4.02%
08/04	4,226	4,276	4,206	4,244	+1.24%	308,100	-	-8.75%
08/03	4,252	4,252	4,090	4,192	-1.69%	571,100	-	-10.52%
07/31	4,337	4,418	4,261	4,264	+0.78%	781,900	-	-9.7%
07/30	4,090	4,280	4,086	4,231	+2%	693,400	-	-10.93%
07/29	4,350	4,367	4,086	4,148	-5.51%	1,135,900	-	-13.2%
07/28	4,455	4,481	4,340	4,390	-2.83%	625,300	-	-8.73%
07/27	4,515	4,526	4,405	4,518	+2.01%	419,400	-	-6.56%
07/24	4,491	4,505	4,323	4,429	-1.36%	574,300	-	-8.62%
07/23	4,473	4,542	4,468	4,490	+0.79%	317,000	-	-7.73%
07/22	4,556	4,571	4,455	4,455	-1.63%	567,300	-	-8.62%
07/21	4,490	4,556	4,410	4,529	+0.85%	519,700	-	-7.25%
07/17	4,654	4,682	4,434	4,491	-4.06%	559,500	-	-8.23%
07/16	4,686	4,770	4,670	4,681	-1.43%	423,000	-	-4.43%
07/15	4,718	4,762	4,636	4,749	+2.68%	571,700	-	-2.94%
07/14	4,672	4,689	4,562	4,625	-0.41%	365,500	-	-5.42%
07/13	4,819	4,835	4,627	4,644	-3.15%	462,900	-	-5.15%
07/10	4,864	4,896	4,780	4,795	+0.02%	372,800	-	-2.06%
07/09	4,822	4,860	4,766	4,794	-1.82%	547,800	-	-2.02%
07/08	5,080	5,088	4,883	4,883	-4.5%	457,600	-	0%
07/07	5,240	5,290	5,077	5,113	-1.41%	536,000	-	+4.99%
07/06	5,195	5,268	5,155	5,186	+0.7%	361,700	-	+6.99%
07/03	5,159	5,175	5,049	5,150	+0.76%	398,600	-	+6.91%
07/02	5,091	5,158	5,008	5,111	+0.39%	543,100	-	+6.48%
07/01	5,169	5,289	5,087	5,091	+0.18%	500,200	-	+6.42%
06/30	5,116	5,160	5,000	5,082	-0.2%	418,500	-	+6.7%
06/29	5,162	5,227	5,002	5,092	-0.16%	664,000	-	+7.45%
06/26	5,143	5,267	5,038	5,100	+2.55%	955,300	-	+8.37%
06/25	5,030	5,030	4,903	4,973	+0.42%	466,700	-	+6.51%
06/24	4,874	5,020	4,851	4,952	+0.45%	529,700	-	+6.79%
06/23	5,001	5,064	4,921	4,930	-1.4%	785,000	-	+7.03%
06/22	4,784	5,000	4,747	5,000	+3.26%	746,300	-	+9.15%
06/19	4,918	4,963	4,751	4,842	-0.88%	888,200	-	+6.37%
06/18	4,734	4,888	4,732	4,885	+3.45%	484,200	-	+7.62%
06/17	4,720	4,780	4,685	4,722	+1.4%	414,500	-	+4.38%
06/16	4,748	4,799	4,631	4,657	-3.1%	711,600	-	+2.83%
06/15	4,641	4,846	4,641	4,806	+4.87%	852,200	-	+6.12%
06/12	（IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/12	（IR情報）16:00 (訂正)「2025年度通期決算説明資料」の一部訂正について
06/12	4,630	4,688	4,502	4,583	+0.5%	814,500	-	+1.33%
06/11	4,623	4,665	4,452	4,560	-2.29%	549,300	-	+0.77%
06/10	4,747	4,794	4,632	4,667	-2.55%	422,600	-	+3%
06/09	4,669	4,854	4,646	4,789	+3.39%	852,000	-	+5.93%
06/08	4,700	4,700	4,473	4,632	-1.8%	692,700	-	+2.71%
06/05	4,558	4,810	4,541	4,717	+3.78%	938,900	-	+4.52%
06/04	4,570	4,629	4,512	4,545	-0.59%	560,200	-	+1.04%
06/04	（空売り報告）モルガン・スタンレーMUFG証券 591,525株（0.42%）-0.13%義務消失
06/03	4,572	4,605	4,461	4,572	+1.02%	737,300	-	+1.8%
06/02	4,430	4,541	4,329	4,526	+1.94%	955,700	-	+1.05%
06/02	（空売り報告）モルガン・スタンレーMUFG証券 773,825株（0.55%）再IN
06/01	4,671	4,700	4,440	4,440	-6.11%	779,000	-	-0.76%
05/29	4,741	4,778	4,616	4,729	+0.53%	951,700	-	+5.65%
05/29	（空売り報告）モルガン・スタンレーMUFG証券 697,125株（0.49%）-0.06%義務消失
05/28	4,800	4,970	4,658	4,704	+2.93%	1,724,300	-	+5.33%
05/28	（空売り報告）モルガン・スタンレーMUFG証券 778,878株（0.55%）再IN
05/27	4,660	4,776	4,555	4,570	+1.92%	1,268,000	-	+2.49%
05/26	（IR情報）13:00 剰余金の配当に関するお知らせ
05/26	4,318	4,500	4,287	4,484	+5.13%	676,600	-	+0.63%
05/25	4,189	4,325	4,175	4,265	+2.45%	637,800	-	-4.29%
05/22	（5%ルール）Capital Research and Management Company（3.74%）
05/22	4,157	4,200	4,090	4,163	-0.24%	549,300	-	-6.81%
05/21	4,234	4,276	4,146	4,173	-0.26%	606,000	-	-6.85%
05/20	4,310	4,344	4,169	4,184	-3.06%	680,900	-	-6.9%
05/19	4,250	4,414	4,243	4,316	+1.29%	659,700	-	-4.37%
05/18	4,450	4,457	4,232	4,261	-5.73%	825,100	-	-5.86%
05/15	4,567	4,629	4,481	4,520	+0.33%	676,700	-	-0.31%
05/14	4,888	4,899	4,505	4,505	-7.34%	1,221,900	-	-0.53%
05/13	4,630	4,931	4,613	4,862	+4.78%	1,128,200	-	+7.42%
05/12	（IR情報）11:30 2025年度通期決算説明資料
05/12	（IR情報）11:30 配当予想の修正に関するお知らせ
05/12	（IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	4,780	5,018	4,505	4,640	-0.73%	2,679,500	-	+2.93%
05/11	4,695	4,750	4,613	4,674	+0.86%	1,042,200	-	+3.84%

高砂熱学工業（1969）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