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	11:00 自己株式の取得状況に関するお知らせ
09/30	607	618	607	618	+1.98%	6,700	-	+0.32%
09/29	623	623	605	606	-1.3%	15,100	-	-1.46%
09/28	627	629	612	614	-0.65%	12,200	-	0%
09/25	620	622	615	618	+0.98%	3,400	-	+0.98%
09/24	629	630	612	612	-1.45%	13,600	-	+0.33%
09/18	627	627	618	621	+0.32%	3,600	-	+2.14%
09/17	621	623	618	619	-0.48%	10,600	-	+2.15%
09/16	625	626	619	622	+0.32%	4,400	-	+3.15%
09/15	612	620	612	620	-0.32%	3,100	-	+3.16%
09/14	620	622	619	622	+0.32%	1,200	-	+4.01%
09/11	624	626	617	620	-1.59%	6,800	-	+4.03%
09/10	610	630	607	630	+3.45%	25,700	-	+6.24%
09/09	606	615	606	609	+0.5%	4,500	-	+3.05%
09/08	619	619	606	606	-2.1%	15,700	-	+2.89%
09/07	619	620	615	619	+0.16%	16,500	-	+5.27%
09/04	625	627	615	618	-0.16%	17,900	-	+5.64%
09/03	623	623	615	619	+0.16%	11,500	-	+6.17%
09/02	624	625	618	618	-0.64%	25,800	-	+6.55%
09/01	634	638	620	622	-0.48%	55,200	-	+7.8%
08/31	622	651	619	625	+3.82%	98,200	-	+8.89%
08/28	16:40 自己株式取得に係る事項の決定に関するお知らせ
08/28	16:40 HPC(R)製品に係る販売提携に関するお知らせ
08/28	604	607	602	602	-0.33%	7,400	-	+5.61%
08/27	621	621	604	604	-1.15%	10,300	-	+6.34%
08/26	610	620	608	611	+0.49%	32,900	-	+8.14%
08/25	604	612	599	608	-0.82%	19,800	-	+8.19%
08/24	600	619	595	613	+3.03%	61,700	-	+9.66%
08/21	583	595	578	595	+2.41%	17,800	-	+6.82%
08/20	569	581	565	581	+3.2%	15,500	-	+4.68%
08/19	567	567	562	563	-0.88%	20,700	-	+1.62%
08/18	575	575	567	568	+0.53%	12,600	-	+2.71%
08/17	567	572	563	565	0%	11,000	-	+2.17%
08/14	563	567	561	565	+0.53%	40,900	-	+2.17%
08/13	560	563	559	562	+0.72%	16,900	-	+1.63%
08/12	563	564	557	558	0%	17,100	-	+0.9%
08/10	560	567	558	558	+0.36%	44,900	-	+0.9%
08/07	11:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	564	575	556	556	-0.71%	56,700	-	+0.54%
08/06	565	567	560	560	-0.88%	12,600	-	+1.08%
08/05	579	579	562	565	-0.88%	16,600	-	+1.99%
08/04	573	573	565	570	-0.52%	11,800	-	+3.07%
08/03	565	575	564	573	+3.99%	59,700	-	+3.62%
07/31	17:00 第2四半期(中間期)業績予想及び通期業績予想の修正並びに期末配当予想の修正(増配)に関するお知らせ
07/31	17:00 剰余金の配当(記念配当の実施)に関するお知らせ
07/31	552	553	551	551	-0.18%	11,000	-	-0.18%
07/30	548	554	547	552	+0.91%	11,100	-	-0.18%
07/29	545	548	544	547	+0.37%	14,600	-	-1.26%
07/28	546	547	542	545	0%	12,500	-	-1.8%
07/27	543	545	539	545	+1.3%	8,400	-	-1.98%
07/24	538	543	537	538	+0.19%	17,300	-	-3.24%
07/23	537	541	535	537	+0.19%	9,900	-	-3.59%
07/22	538	543	535	536	-0.56%	21,100	-	-3.94%
07/21	541	542	537	539	-0.37%	27,200	-	-3.58%
07/17	545	547	540	541	-0.92%	11,100	-	-3.22%
07/16	551	552	545	546	-0.91%	14,300	-	-2.5%
07/15	553	553	550	551	0%	25,500	-	-1.61%
07/14	551	552	550	551	0%	5,900	-	-1.61%
07/13	559	561	551	551	-1.43%	19,900	-	-1.61%
07/10	562	562	557	559	-0.36%	10,900	-	-0.18%
07/09	562	562	560	561	-0.18%	5,800	-	+0.18%
07/08	564	566	562	562	-0.35%	10,600	-	+0.36%
07/07	567	567	564	564	-0.53%	2,200	-	+0.71%
07/06	567	567	563	567	0%	6,400	-	+1.25%
07/03	561	567	559	567	+1.07%	12,600	-	+1.25%
07/02	561	561	559	561	+0.18%	2,800	-	+0.18%
07/01	564	567	560	560	-0.18%	9,000	-	-0.18%
06/30	561	563	559	561	0%	7,700	-	0%
06/29	558	561	557	561	+0.54%	7,100	-	-0.36%
06/26	574	574	557	558	-1.59%	16,200	-	-1.06%
06/25	573	573	567	567	-0.87%	6,400	-	+0.35%
06/24	575	577	571	572	-0.35%	3,500	-	+1.06%
06/23	570	577	570	574	+1.23%	12,400	-	+1.41%
06/22	564	570	560	567	+1.25%	18,900	-	+0.18%
06/19	561	562	556	560	0%	7,000	-	-1.23%
06/18	561	561	554	560	+0.18%	9,200	-	-1.23%
06/17	554	561	553	559	+1.08%	11,700	-	-1.76%
06/16	552	553	552	553	+0.18%	4,400	-	-2.98%
06/15	552	555	552	552	0%	10,800	-	-4%
06/12	551	554	549	552	+0.36%	6,900	-	-4%
06/11	549	552	548	550	0%	6,400	-	-4.51%
06/10	552	553	548	550	0%	11,500	-	-4.51%
06/09	553	559	550	550	-0.36%	15,800	-	-4.68%
06/08	554	556	550	552	-0.9%	12,000	-	-4.33%
06/05	556	562	555	557	0%	7,700	-	-3.47%
06/04	560	563	557	557	-1.07%	6,900	-	-3.47%
06/03	557	564	552	563	+0.72%	4,100	-	-2.43%
06/02	569	571	541	559	-1.93%	29,400	-	-3.12%
06/01	563	572	563	570	+0.18%	10,700	-	-1.21%
05/29	581	581	557	569	-1.9%	20,900	-	-1.39%
05/28	586	586	578	580	-0.68%	5,800	-	+0.52%
05/27	593	593	583	584	-1.02%	8,600	-	+1.39%
05/26	598	598	589	590	-0.67%	6,500	-	+2.61%
05/25	586	598	586	594	+1.71%	16,300	-	+3.66%
05/22	584	586	579	584	+0.52%	7,000	-	+2.1%
05/21	584	585	580	581	+0.17%	6,500	-	+1.93%
05/20	583	585	580	580	-0.51%	6,300	-	+1.93%
05/19	582	587	580	583	+0.52%	4,700	-	+2.64%
05/18	585	585	576	580	+0.69%	7,300	-	+2.29%
05/15	599	601	570	576	-2.87%	19,500	-	+1.95%
05/14	596	600	585	593	-1.33%	13,600	-	+5.14%
05/13	595	618	591	601	-9.62%	81,900	-	+6.94%
05/12	11:30 第2四半期(中間期)業績予想及び通期業績予想の修正に関するお知らせ
05/12	11:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/12	569	665	566	665	+17.7%	44,400	-	+18.96%
05/11	563	568	562	565	+0.71%	5,700	-	+1.99%
05/08	563	565	558	561	0%	4,200	-	+1.45%
05/07	561	564	561	561	0%	1,900	-	+1.63%

高橋カーテンウォール工業（1994）のIR情報・決算資料

2026/05/07～2026/09/30

IR情報＆株価推移

開示資料

決算

株式

チャート