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
09/15	523	525	522	523	0%	4,400	-	-4.21%
09/14	523	524	523	523	0%	6,000	-	-4.39%
09/11	（IR情報）13:10 資金の借入に関するお知らせ
09/11	525	526	523	523	-0.57%	8,900	-	-4.74%
09/10	525	527	525	526	-0.19%	7,500	-	-4.36%
09/09	529	529	527	527	0%	2,300	-	-4.53%
09/08	529	529	526	527	-0.38%	8,500	-	-4.87%
09/07	530	531	529	529	0%	5,500	-	-4.86%
09/04	524	529	524	529	+0.38%	8,300	-	-5.37%
09/03	（5%ルール）ファースト・パシフィック・キャピタル（59.58%）日野洋一（1.45%）日野真理（0.06%）
09/03	526	527	522	527	-0.19%	27,900	-	-6.06%
09/02	530	532	524	528	-0.75%	34,700	-	-6.38%
09/01	535	536	528	532	-1.48%	53,300	-	-6.01%
08/31	（IR情報）17:10 当社株式の監理銘柄(確認中)指定に関するお知らせ
08/31	544	545	540	540	-0.74%	24,500	-	-5.1%
08/28	547	547	537	544	-1.09%	180,200	-	-4.73%
08/27	551	556	550	550	-1.96%	217,200	-	-4.01%
08/26	（5%ルール）ファースト・パシフィック・キャピタル（59.58%）日野洋一（1.45%）日野真理（0.06%）
08/26	558	561	554	561	+0.36%	160,300	-	-2.26%
08/25	560	562	558	559	-0.71%	82,900	-	-2.95%
08/24	559	563	559	563	+0.72%	78,600	-	-2.43%
08/21	561	563	559	559	-1.24%	33,600	-	-3.29%
08/20	568	569	565	566	-0.53%	29,800	-	-2.41%
08/19	570	574	568	569	-0.87%	25,800	-	-1.9%
08/18	571	576	569	574	+0.7%	20,100	-	-1.2%
08/17	565	570	565	570	+0.88%	21,200	-	-1.89%
08/14	565	565	561	565	+0.53%	21,000	-	-2.75%
08/13	564	564	561	562	-0.35%	17,100	-	-3.44%
08/12	561	565	561	564	+0.53%	11,100	-	-3.26%
08/10	561	565	559	561	0%	14,800	-	-3.94%
08/07	558	564	558	561	+0.54%	15,200	-	-4.1%
08/06	572	574	555	558	-2.79%	38,400	-	-4.94%
08/05	575	582	572	574	-0.86%	23,900	-	-2.38%
08/04	587	588	579	579	-1.19%	17,900	-	-1.7%
08/03	585	590	585	586	0%	27,700	-	-0.68%
07/31	588	590	586	586	-0.68%	16,800	-	-0.68%
07/30	592	595	581	590	-0.84%	15,100	-	0%
07/29	589	595	587	595	+0.17%	15,300	-	+0.85%
07/28	596	596	588	594	-0.17%	9,600	-	+0.68%
07/27	590	595	589	595	+0.85%	14,300	-	+1.02%
07/24	588	590	587	590	+0.17%	19,700	-	+0.17%
07/23	589	589	584	589	0%	7,800	-	0%
07/22	594	594	587	589	-1.01%	12,500	-	+0.17%
07/21	594	595	591	595	+0.51%	17,800	-	+1.19%
07/17	595	596	592	592	-1.17%	9,900	-	+0.68%
07/16	600	600	592	599	+1.35%	32,700	-	+1.87%
07/15	（IR情報）15:30 株主優待制度の一部変更に関するお知らせ
07/15	（IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結)
07/15	588	591	583	591	+1.2%	10,800	-	+0.68%
07/14	582	584	580	584	+0.86%	4,400	-	-0.51%
07/13	575	582	575	579	0%	4,100	-	-1.36%
07/10	573	583	573	579	+1.05%	10,300	-	-1.19%
07/09	577	581	569	573	-1.21%	14,000	-	-2.22%
07/08	582	588	578	580	-1.53%	12,900	-	-1.02%
07/07	595	595	589	589	-0.67%	8,000	-	+0.51%
07/06	594	595	593	593	-0.17%	5,700	-	+1.37%
07/03	595	597	594	594	-0.5%	5,400	-	+1.54%
07/02	598	600	594	597	-0.17%	5,700	-	+2.23%
07/01	600	600	598	598	-0.33%	9,600	-	+2.57%
06/30	596	600	595	600	+0.84%	12,000	-	+3.27%
06/29	590	595	590	595	+0.85%	6,500	-	+2.59%
06/26	590	591	585	590	0%	7,100	-	+2.08%
06/25	588	590	585	590	+1.37%	4,600	-	+2.25%
06/24	590	590	581	582	-1.02%	7,600	-	+1.22%
06/23	582	588	582	588	+1.03%	9,900	-	+2.44%
06/22	581	586	580	582	+0.17%	5,100	-	+1.57%
06/19	584	586	581	581	-0.68%	1,900	-	+1.57%
06/18	582	585	578	585	+0.52%	2,200	-	+2.63%
06/17	579	588	578	582	-1.19%	5,100	-	+2.28%
06/16	581	590	581	589	+0.34%	2,800	-	+3.51%
06/15	593	595	571	587	0%	8,500	-	+3.35%
06/12	589	591	584	587	+0.17%	5,700	-	+3.71%
06/11	589	589	577	586	+0.69%	6,300	-	+3.53%
06/10	585	585	575	582	+1.22%	10,200	-	+3.01%
06/09	568	575	563	575	+1.23%	8,500	-	+1.77%
06/08	566	569	554	568	-1.22%	10,200	-	+0.53%
06/05	570	576	570	575	-0.17%	2,900	-	+1.95%
06/04	580	580	576	576	-0.69%	2,700	-	+2.31%
06/03	579	580	570	580	+0.87%	4,900	-	+3.2%
06/02	579	582	565	575	-0.69%	8,200	-	+2.5%
06/01	577	580	574	579	+1.76%	9,700	-	+3.39%
05/29	569	572	564	569	+0.89%	10,200	-	+1.79%
05/28	560	564	560	564	-0.18%	2,600	-	+1.08%
05/27	556	565	556	565	+1.44%	7,600	-	+1.44%
05/26	558	559	557	557	-1.07%	1,500	-	0%
05/25	561	563	555	563	+1.08%	1,800	-	+1.26%
05/22	547	565	547	557	+0.72%	7,300	-	+0.54%
05/21	551	564	549	553	0%	7,500	-	0%
05/20	551	555	551	553	+0.36%	6,000	-	+0.18%
05/19	551	552	545	551	0%	6,600	-	0%
05/18	551	553	550	551	-0.36%	5,500	-	+0.18%
05/15	558	562	553	553	-1.25%	6,700	-	+0.73%
05/14	565	565	560	560	-0.53%	2,600	-	+2.19%
05/13	558	563	558	563	+0.72%	4,100	-	+3.11%
05/12	558	566	558	559	-0.36%	4,800	-	+2.57%
05/11	567	568	560	561	-1.06%	6,700	-	+3.31%
05/08	568	572	565	567	-0.53%	5,000	-	+4.81%
05/07	580	580	560	570	-0.52%	11,600	-	+5.75%
05/01	581	581	566	573	-0.35%	14,300	-	+6.7%
04/30	555	575	555	575	+3.79%	18,100	-	+7.48%
04/28	554	554	550	554	-0.18%	3,900	-	+4.14%
04/27	551	555	550	555	+1.65%	3,000	-	+4.52%
04/24	542	555	542	546	+0.55%	5,500	-	+3.41%
04/23	548	548	543	543	-1.27%	2,400	-	+3.04%
04/22	553	553	546	550	-0.36%	3,800	-	+4.56%
04/21	555	555	551	552	-0.54%	2,200	-	+5.34%
04/14	（IR情報）15:30 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(連結)

鉄人化 HD（2404）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート