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
11/11	367	367	367	367	+0.27%	200	-	+1.38%
11/10	359	366	359	366	+7.96%	200	-	+0.83%
11/09	337	339	337	339	+2.73%	400	-	-6.87%
11/06	330	330	325	330	-1.49%	1,100	-	-9.84%
11/05	344	344	335	335	-6.94%	800	-	-8.97%
11/04	336	360	336	360	+2.56%	2,800	-	-2.44%
10/30	351	351	351	351	0%	500	-	-4.88%
10/28	351	351	351	351	0%	200	-	-5.14%
10/27	16:00 資金の借入に関するお知らせ
10/23	351	351	351	351	-1.96%	500	-	-5.14%
10/22	360	360	358	358	-1.1%	1,600	-	-3.5%
10/16	365	365	362	362	+0.28%	3,000	-	-2.43%
10/15	361	361	361	361	-1.37%	900	-	-2.96%
10/13	363	374	363	366	-1.35%	3,600	-	-1.88%
10/09	366	371	366	371	+0.82%	1,100	-	-0.27%
10/08	371	371	365	368	-0.54%	1,000	-	-0.54%
10/07	374	416	370	370	+0.82%	4,700	-	+0.27%
10/06	416	425	367	367	-9.38%	3,500	-	-0.27%
10/05	359	420	359	405	+14.73%	12,500	-	+10.05%
10/02	15:30 2027年2月期第2四半期(中間期)決算説明資料
10/02	15:30 2027年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/02	368	368	351	353	-1.94%	1,600	-	-3.29%
09/28	385	385	346	360	-2.96%	1,800	-	-1.37%
09/25	371	371	371	371	+0.27%	100	-	+1.92%
09/24	370	370	370	370	0%	500	-	+1.93%
09/18	370	370	370	370	-2.63%	200	-	+2.49%
09/17	380	380	380	380	+3.83%	400	-	+5.56%
09/11	366	366	366	366	-6.15%	100	-	+2.23%
09/08	390	390	390	390	0%	1,000	-	+8.94%
09/04	18:00 資金の借入に関するお知らせ
09/03	390	390	390	390	-1.27%	100	-	+9.24%
09/02	383	395	383	395	+5.33%	500	-	+11.27%
09/01	375	375	375	375	0%	100	-	+5.93%
08/31	380	390	375	375	+4.17%	1,300	-	+6.23%
08/28	360	360	360	360	0%	100	-	+1.98%
08/27	366	366	360	360	-1.64%	300	-	+1.98%
08/25	360	366	360	366	+0.55%	600	-	+3.98%
08/24	369	369	364	364	-0.27%	600	-	+3.41%
08/21	385	385	365	365	-5.44%	500	-	+3.99%
08/20	386	386	386	386	+4.32%	600	-	+9.97%
08/19	373	373	370	370	+8.5%	200	-	+5.71%
08/18	341	341	341	341	-0.87%	100	-	-2.29%
08/17	344	344	344	344	+0.29%	200	-	-1.15%
08/14	341	343	341	343	0%	300	-	-1.44%
08/13	343	343	343	343	-0.87%	200	-	-1.15%
08/12	346	346	346	346	+0.29%	1,700	-	0%
08/10	345	386	345	345	+0.29%	3,200	-	-0.29%
08/07	344	344	344	344	+2.08%	100	-	-0.29%
08/06	335	337	335	337	-1.17%	1,200	-	-2.32%
08/05	341	341	341	341	+1.19%	100	-	-1.45%
08/03	338	338	337	337	-0.3%	1,900	-	-2.32%
07/31	338	338	338	338	-0.59%	100	-	-1.74%
07/30	345	345	340	340	-2.58%	2,200	-	-1.16%
07/29	349	349	349	349	-4.64%	1,000	-	+1.45%
07/24	350	366	350	366	+4.27%	600	-	+7.02%
07/23	352	352	349	351	-2.5%	3,400	-	+3.24%
07/22	350	374	350	360	+0.56%	1,700	-	+6.51%
07/21	374	374	358	358	-2.19%	200	-	+6.55%
07/17	378	380	350	366	+1.1%	3,900	-	+9.58%
07/16	357	379	353	362	+5.23%	4,200	-	+9.04%
07/15	360	360	344	344	-4.44%	700	-	+4.24%
07/14	345	360	345	360	+2.86%	1,500	-	+9.76%
07/08	350	350	350	350	-1.13%	700	-	+7.03%
07/07	350	354	350	354	+0.57%	700	-	+8.59%
07/06	350	352	350	352	+2.03%	600	-	+8.64%
07/03	15:30 2027年2月期第1四半期決算説明資料
07/03	15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/03	317	345	317	345	+6.15%	1,000	-	+6.81%
07/02	325	325	325	325	-4.97%	500	-	+1.25%
06/26	329	343	329	342	+6.21%	1,300	-	+6.54%
06/25	337	337	322	322	-0.92%	2,500	-	+0.94%
06/24	326	326	325	325	-0.31%	500	-	+2.2%
06/23	350	350	326	326	+0.31%	1,300	-	+2.52%
06/19	325	325	325	325	-6.88%	300	-	+2.52%
06/18	354	354	341	349	-1.69%	500	-	+10.09%
06/17	334	355	334	355	+6.29%	3,400	-	+11.99%
06/16	17:00 資金の借入に関するお知らせ
06/16	311	335	311	334	+7.4%	3,000	-	+6.03%
06/15	310	311	310	311	-3.42%	800	-	-1.27%
06/12	350	350	322	322	-8%	1,600	-	+1.9%
06/11	306	352	306	350	+15.13%	10,700	-	+10.76%
06/10	305	311	304	304	0%	1,500	-	-3.49%
06/09	316	316	304	304	0%	1,300	-	-3.8%
06/08	306	306	304	304	-1.3%	500	-	-3.8%
06/05	308	308	308	308	-1.28%	200	-	-3.14%
06/04	307	314	306	312	+0.65%	1,000	-	-2.19%
06/03	318	319	310	310	-1.27%	800	-	-3.13%
06/02	314	314	314	314	+2.61%	100	-	-2.18%
06/01	308	308	306	306	-4.38%	1,000	-	-4.97%
05/29	322	322	320	320	0%	900	-	-0.93%
05/28	320	320	320	320	0%	500	-	-1.23%
05/27	305	320	305	320	+3.23%	1,600	-	-1.54%
05/26	317	317	310	310	-0.32%	1,500	-	-4.91%
05/25	318	319	311	311	+0.32%	900	-	-4.89%
05/22	310	310	304	310	+1.31%	1,400	-	-5.78%
05/21	306	306	306	306	+0.66%	100	-	-7.55%
05/20	16:00 組織変更及び役員人事に関するお知らせ
05/20	15:30 事業計画及び成長可能性に関する事項
05/20	15:30 支配株主等に関する事項について
05/20	310	310	304	304	-1.94%	2,500	-	-8.71%
05/19	311	311	310	310	-0.64%	1,500	-	-7.19%
05/18	328	328	312	312	-2.5%	800	-	-7.14%
05/15	323	323	313	320	-5.6%	1,400	-	-5.04%
05/14	318	339	314	339	+6.6%	3,400	-	0%
05/12	323	323	318	318	-4.79%	900	-	-6.74%
05/11	328	334	322	334	+2.77%	2,200	-	-2.62%
05/08	321	339	321	325	+1.88%	1,600	-	-5.8%
05/07	325	335	319	319	-1.85%	2,200	-	-8.33%
05/01	338	338	320	325	-0.61%	5,300	-	-7.41%
04/30	319	327	315	327	0%	7,700	-	-7.37%

ハンワホームズ（275A）のIR情報・決算資料

2026/04/30～2026/11/11

IR情報＆株価推移

開示資料

決算

株式

チャート