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	1,018	1,018	1,012	1,016	+0.99%	500	48億2193万	+0.69%
03/10	1,004	1,020	1,001	1,006	+0.6%	1,700	47億7447万	-0.2%
03/09	1,002	1,002	1,000	1,000	-1.48%	1,200	47億4600万	-0.79%
03/06	1,015	1,015	1,015	1,015	+1.3%	100	48億1719万	+0.69%
03/05	1,004	1,004	1,002	1,002	-0.5%	1,300	47億5549万	-0.5%
03/04	1,012	1,012	1,005	1,007	-0.98%	2,600	47億7922万	0%
03/03	1,025	1,026	1,017	1,017	-0.1%	900	48億2668万	+1.09%
03/02	1,017	1,018	1,017	1,018	+0.1%	300	48億3142万	+1.29%
02/27	1,026	1,026	1,017	1,017	-0.1%	500	48億2668万	+1.29%
02/26	1,015	1,025	1,015	1,018	+0.59%	900	48億3142万	+1.6%
02/25	1,011	1,012	1,011	1,012	+0.4%	400	48億295万	+1.1%
02/24	1,010	1,011	1,008	1,008	-0.1%	900	47億8396万	+0.9%
02/19	1,009	1,009	1,009	1,009	+0.4%	100	47億8871万	+1.1%
02/18	1,009	1,009	1,005	1,005	-1.37%	1,900	47億6973万	+0.8%
02/17	1,011	1,020	1,010	1,019	+0.79%	500	48億3617万	+2.41%
02/16	1,012	1,012	1,011	1,011	-0.1%	2,000	47億9820万	+1.71%
02/13	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	1,012	1,026	1,012	1,012	0%	900	48億295万	+2.02%
02/12	1,006	1,013	1,004	1,012	+0.8%	2,200	48億295万	+2.12%
02/10	1,004	1,004	1,004	1,004	+0.1%	600	47億6498万	+1.31%
02/09	1,003	1,003	1,003	1,003	+0.5%	100	47億6023万	+1.31%
02/06	998	1,004	998	998	0%	400	47億3650万	+0.81%
02/05	1,000	1,003	998	998	-0.5%	1,800	47億3650万	+0.81%
02/04	1,003	1,003	1,003	1,003	0%	100	47億6023万	+1.42%
02/03	1,004	1,004	1,003	1,003	+0.3%	500	47億6023万	+1.42%
02/02	1,000	1,004	1,000	1,000	0%	1,400	47億4600万	+1.21%
01/30	1,004	1,004	1,000	1,000	+0.1%	300	47億4600万	+1.21%
01/29	1,000	1,000	999	999	-0.3%	300	47億4125万	+1.22%
01/28	1,002	1,002	1,002	1,002	+0.4%	100	47億5549万	+1.52%
01/27	998	1,004	998	998	0%	400	47億3650万	+1.11%
01/26	992	998	985	998	+0.91%	1,700	47億3650万	+1.11%
01/23	985	989	984	989	+0.41%	900	46億9379万	+0.2%
01/22	1,000	1,000	984	985	0%	1,500	46億7481万	-0.2%
01/21	984	993	984	985	0%	2,000	46億7481万	-0.3%
01/20	990	990	982	985	+0.31%	2,500	46億7481万	-0.4%
01/19	984	987	982	982	+0.31%	1,200	46億6057万	-0.71%
01/16	979	980	979	979	+0.31%	600	46億4633万	-1.11%
01/15	975	977	975	976	+0.41%	2,400	46億3209万	-1.51%
01/14	977	977	972	972	0%	1,200	46億1311万	-2.02%
01/13	975	976	972	972	-0.1%	1,800	46億1311万	-2.11%
01/09	960	973	960	973	+1.35%	3,700	46億1785万	-2.11%
01/08	1,000	1,000	956	960	-4%	15,900	45億5616万	-3.52%
01/07	1,001	1,001	1,000	1,000	-0.1%	500	47億4600万	+0.3%
01/06	1,001	1,001	1,001	1,001	+1.11%	300	47億5074万	+0.3%
01/05	990	990	990	990	0%	100	46億9854万	-0.8%
2025
12/29	990	990	990	990	-1%	100	46億9854万	-0.9%
12/26	989	1,000	989	1,000	+0.6%	1,300	47億4600万	0%
12/25	994	994	994	994	+0.3%	900	47億1752万	-0.6%
12/24	991	991	991	991	0%	100	47億328万	-1%
12/23	990	991	990	991	+0.41%	200	47億328万	-1.1%
12/22	988	988	987	987	0%	400	46億8430万	-1.6%
12/19	989	989	987	987	-0.7%	1,300	46億8430万	-1.69%
12/18	994	994	994	994	0%	100	47億1752万	-1.09%
12/16	1,000	1,000	994	994	+0.1%	200	47億1752万	-1.19%
12/15	1,003	1,003	993	993	-0.7%	2,800	47億1277万	-1.39%
12/12	1,000	1,000	1,000	1,000	-0.2%	100	47億4600万	-0.79%
12/11	1,004	1,004	1,002	1,002	0%	2,000	47億5549万	-0.69%
12/10	1,002	1,003	1,002	1,002	+0.4%	1,700	47億5549万	-0.79%
12/08	999	1,000	998	998	0%	1,200	47億3650万	-1.19%
12/05	1,000	1,000	998	998	-0.2%	800	47億3650万	-1.29%
12/03	1,010	1,010	999	1,000	+0.1%	1,600	47億4600万	-1.19%
12/02	1,000	1,000	999	999	-0.1%	1,400	47億4125万	-1.28%
12/01	1,011	1,011	1,000	1,000	0%	1,500	47億4600万	-1.19%
11/28	1,000	1,000	1,000	1,000	-0.6%	1,000	47億4600万	-1.28%
11/27	16:10 連結子会社の異動(株式譲渡)に関するお知らせ
11/26	1,006	1,006	1,006	1,006	-0.4%	100	47億7447万	-0.69%
11/25	1,010	1,010	1,010	1,010	+0.3%	700	47億9346万	-0.3%
11/21	1,000	1,007	1,000	1,007	-0.59%	1,100	47億7922万	-0.69%
11/20	1,013	1,013	1,013	1,013	+0.4%	100	48億769万	-0.1%
11/18	1,011	1,011	1,009	1,009	-0.39%	800	47億8871万	-0.49%
11/17	1,014	1,014	1,011	1,013	+0.1%	1,700	48億769万	-0.3%
11/13	1,016	1,016	1,012	1,012	+0.1%	400	48億295万	-0.39%
11/12	14:00 2026年3月期第2四半期(中間期)の業績予想と実績値との差異に関するお知らせ
11/12	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	1,015	1,016	1,011	1,011	-0.1%	1,000	47億9820万	-0.49%
11/11	1,016	1,016	1,012	1,012	-0.3%	400	48億295万	-0.39%
11/07	1,015	1,015	1,015	1,015	-0.1%	100	48億1719万	-0.1%
11/05	1,016	1,016	1,016	1,016	+0.4%	100	48億2193万	-0.1%
11/04	1,012	1,012	1,012	1,012	-0.3%	200	48億295万	-0.49%
10/31	1,011	1,015	1,011	1,015	-0.49%	500	48億1719万	-0.29%
10/28	1,020	1,020	1,020	1,020	0%	700	48億4092万	+0.2%
10/27	1,019	1,020	1,019	1,020	+0.1%	1,600	48億4092万	+0.1%
10/24	1,019	1,019	1,019	1,019	0%	200	48億3617万	0%
10/22	1,019	1,019	1,019	1,019	+0.3%	100	48億3617万	0%
10/21	1,012	1,016	1,012	1,016	+0.4%	200	48億2193万	-0.39%
10/20	1,022	1,022	1,012	1,012	-1.36%	400	48億295万	-0.78%
10/17	1,026	1,026	1,026	1,026	+1.48%	1,000	48億6939万	+0.49%
10/16	1,012	1,015	1,011	1,011	+0.3%	700	47億9820万	-0.98%
10/15	1,008	1,015	1,008	1,008	+0.4%	500	47億8396万	-1.27%
10/14	1,011	1,011	1,004	1,004	-0.79%	1,500	47億6498万	-1.76%
10/10	1,011	1,014	1,011	1,012	+0.1%	400	48億295万	-1.08%
10/09	1,012	1,012	1,011	1,011	-0.1%	400	47億9820万	-1.27%
10/08	1,016	1,016	1,012	1,012	-0.88%	1,300	48億295万	-1.17%
10/07	1,021	1,021	1,021	1,021	+0.49%	100	48億4566万	-0.39%
10/06	1,016	1,016	1,016	1,016	-0.2%	400	48億2193万	-0.88%
10/03	1,018	1,018	1,018	1,018	-2.4%	100	48億3142万	-0.68%
10/02	1,020	1,043	1,020	1,043	+2.76%	1,300	49億5007万	+1.66%
10/01	1,015	1,015	1,015	1,015	+0.5%	100	48億1719万	-0.98%
09/30	1,010	1,010	1,010	1,010	-0.1%	1,100	47億9346万	-1.46%
09/29	1,011	1,011	1,011	1,011	-1.46%	1,000	47億9820万	-1.46%
09/26	1,030	1,032	1,026	1,026	-0.1%	700	48億6939万	-0.1%
09/25	1,044	1,044	1,027	1,027	+0.29%	1,100	48億7414万	+0.1%
09/24	1,045	1,045	1,022	1,024	-0.29%	2,300	48億5990万	-0.19%
09/22	1,021	1,027	1,021	1,027	+0.39%	400	48億7414万	+0.2%

ヒガシマル（2058）のIR情報・決算資料

2025/09/22～2026/03/11

IR情報＆株価推移

開示資料

決算

株式

チャート