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
09/30	1,400	1,413	1,378	1,413	+0.86%	168,300	-	-2.08%
09/29	15:30 2027年5月期第1四半期決算短信〔日本基準〕(連結)
09/29	1,416	1,418	1,401	1,401	-1.27%	100,400	-	-2.98%
09/28	1,421	1,431	1,419	1,419	-0.56%	76,100	-	-1.87%
09/25	1,437	1,441	1,426	1,427	-0.83%	63,000	-	-1.38%
09/24	1,450	1,450	1,439	1,439	-0.42%	66,200	-	-0.55%
09/18	1,445	1,452	1,443	1,445	-0.21%	48,700	-	-0.07%
09/17	1,440	1,454	1,440	1,448	+0.07%	44,600	-	+0.14%
09/16	1,447	1,452	1,445	1,447	-0.34%	34,200	-	+0.14%
09/15	1,443	1,453	1,439	1,452	+0.83%	73,400	-	+0.55%
09/14	1,416	1,444	1,416	1,440	+1.55%	64,500	-	-0.14%
09/11	15:30 従業員に対する譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ
09/11	1,417	1,426	1,416	1,418	-0.49%	54,400	-	-1.6%
09/10	1,424	1,431	1,417	1,425	-0.28%	39,400	-	-1.04%
09/09	1,437	1,445	1,429	1,429	-1.24%	52,700	-	-0.69%
09/08	1,442	1,447	1,434	1,447	-0.21%	45,800	-	+0.63%
09/07	1,450	1,454	1,445	1,450	0%	40,000	-	+0.9%
09/04	1,443	1,456	1,437	1,450	+0.49%	43,200	-	+0.97%
09/03	1,441	1,447	1,440	1,443	+0.14%	31,900	-	+0.42%
09/02	1,455	1,455	1,440	1,441	-1.1%	52,200	-	+0.21%
09/01	1,449	1,461	1,445	1,457	-0.27%	41,700	-	+1.32%
08/31	1,465	1,466	1,450	1,461	-0.27%	32,700	-	+1.6%
08/28	1,464	1,465	1,452	1,465	-0.2%	53,900	-	+2.09%
08/27	1,470	1,474	1,460	1,468	-0.14%	55,300	-	+2.37%
08/26	1,460	1,474	1,459	1,470	+0.68%	60,200	-	+2.65%
08/25	1,450	1,462	1,450	1,460	+0.69%	49,300	-	+2.1%
08/24	1,448	1,459	1,444	1,450	+0.07%	42,100	-	+1.54%
08/21	1,452	1,457	1,436	1,449	-0.07%	54,800	-	+1.61%
08/20	1,436	1,454	1,431	1,450	+0.97%	67,300	-	+1.83%
08/19	1,430	1,439	1,421	1,436	+0.35%	42,300	-	+0.91%
08/18	1,421	1,433	1,417	1,431	+0.56%	42,800	-	+0.7%
08/17	1,430	1,430	1,422	1,423	-0.7%	54,100	-	+0.28%
08/14	1,420	1,433	1,413	1,433	+0.42%	65,900	-	+1.06%
08/13	1,419	1,427	1,415	1,427	+0.28%	47,300	-	+0.78%
08/12	1,415	1,423	1,411	1,423	+0.64%	49,400	-	+0.57%
08/10	1,407	1,415	1,398	1,414	+0.57%	51,000	-	-0.07%
08/07	1,417	1,417	1,405	1,406	+0.43%	53,800	-	-0.64%
08/06	1,391	1,401	1,388	1,400	+0.65%	56,800	-	-1.06%
08/05	1,407	1,410	1,388	1,391	-1.14%	68,800	-	-1.63%
08/04	1,424	1,424	1,407	1,407	-0.99%	54,100	-	-0.5%
08/03	1,433	1,437	1,415	1,421	-0.84%	54,500	-	+0.5%
07/31	1,456	1,460	1,431	1,433	-2.05%	63,100	-	+1.49%
07/30	1,472	1,472	1,453	1,463	-0.61%	75,100	-	+3.91%
07/29	1,458	1,479	1,456	1,472	+1.52%	104,500	-	+4.84%
07/28	1,439	1,457	1,436	1,450	+0.83%	87,300	-	+3.65%
07/27	1,414	1,438	1,414	1,438	+2.2%	76,700	-	+3.01%
07/24	1,409	1,414	1,402	1,407	-0.71%	45,000	-	+1.01%
07/23	1,427	1,427	1,409	1,417	-0.7%	41,000	-	+1.8%
07/22	1,431	1,434	1,411	1,427	+0.28%	83,000	-	+2.66%
07/21	16:00 剰余金の配当(期末配当)に関するお知らせ
07/21	16:00 定款の一部変更に関するお知らせ
07/21	16:00 従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ
07/21	1,410	1,438	1,410	1,423	+1.07%	72,000	-	+2.52%
07/17	1,407	1,420	1,404	1,408	+0.21%	61,700	-	+1.59%
07/16	1,406	1,428	1,405	1,405	0%	55,300	-	+1.44%
07/15	1,404	1,410	1,399	1,405	+0.07%	45,900	-	+1.52%
07/14	1,395	1,410	1,395	1,404	+1.37%	59,200	-	+1.52%
07/13	1,398	1,407	1,385	1,385	-0.5%	73,200	-	+0.29%
07/10	1,389	1,407	1,388	1,392	-0.14%	63,600	-	+0.87%
07/09	1,385	1,403	1,377	1,394	+0.65%	96,900	-	+1.01%
07/08	1,399	1,412	1,385	1,385	-2.19%	215,400	-	+0.44%
07/07	15:30 2026年5月期決算短信〔日本基準〕(連結)
07/07	1,420	1,433	1,412	1,416	-0.21%	123,200	-	+2.83%
07/06	1,411	1,419	1,404	1,419	+0.85%	54,800	-	+3.28%
07/03	1,400	1,420	1,400	1,407	+0.86%	67,000	-	+2.63%
07/02	1,385	1,399	1,385	1,395	+0.79%	66,000	-	+1.68%
07/01	1,390	1,390	1,381	1,384	-0.5%	45,400	-	+0.73%
06/30	1,396	1,405	1,381	1,391	-0.64%	78,300	-	+0.94%
06/29	1,370	1,400	1,370	1,400	+2.34%	125,000	-	+1.3%
06/26	1,360	1,368	1,354	1,368	+0.88%	71,700	-	-1.23%
06/25	1,358	1,369	1,350	1,356	+0.44%	61,700	-	-2.45%
06/24	1,360	1,363	1,350	1,350	-0.59%	55,600	-	-3.23%
06/23	1,364	1,364	1,351	1,358	+0.07%	60,200	-	-3%
06/22	1,375	1,377	1,353	1,357	-1.6%	71,800	-	-3.35%
06/19	1,367	1,379	1,363	1,379	+1.17%	64,800	-	-2.13%
06/18	1,380	1,387	1,363	1,363	-1.37%	78,100	-	-3.47%
06/17	1,377	1,396	1,377	1,382	+0.44%	76,300	-	-2.33%
06/16	1,378	1,380	1,368	1,376	-0.43%	74,400	-	-2.89%
06/15	1,376	1,387	1,376	1,382	+0.44%	65,900	-	-2.68%
06/12	1,368	1,383	1,366	1,376	0%	83,100	-	-3.23%
06/11	1,382	1,385	1,372	1,376	-0.36%	47,100	-	-3.44%
06/10	1,361	1,382	1,361	1,381	+1.54%	74,300	-	-3.29%
06/09	1,369	1,378	1,360	1,360	-0.37%	57,500	-	-4.96%
06/08	1,375	1,387	1,364	1,365	-0.94%	75,400	-	-4.88%
06/05	1,369	1,382	1,367	1,378	+1.4%	87,700	-	-4.24%
06/04	1,359	1,374	1,353	1,359	0%	94,100	-	-5.69%
06/03	1,338	1,359	1,323	1,359	+2.88%	155,400	-	-5.95%
06/02	1,347	1,348	1,315	1,321	-2.22%	228,000	-	-8.77%
06/01	1,433	1,433	1,349	1,351	-5.46%	329,900	-	-7.08%
05/29	1,451	1,462	1,429	1,429	-1.92%	122,100	-	-2.06%
05/28	1,449	1,464	1,444	1,457	-1.95%	464,200	-	-0.34%
05/27	1,476	1,486	1,474	1,486	+0.68%	325,900	-	+1.57%
05/26	1,477	1,485	1,476	1,476	-0.54%	153,400	-	+0.89%
05/25	1,490	1,492	1,476	1,484	-0.34%	128,900	-	+1.44%
05/22	1,482	1,489	1,480	1,489	+0.47%	70,400	-	+1.85%
05/21	1,475	1,486	1,474	1,482	+0.61%	84,200	-	+1.37%
05/20	1,480	1,481	1,468	1,473	+0.14%	85,900	-	+0.75%
05/19	1,467	1,477	1,466	1,471	+0.89%	99,000	-	+0.55%
05/18	1,460	1,463	1,455	1,458	+0.07%	69,200	-	-0.41%
05/15	1,450	1,457	1,449	1,457	+0.9%	66,800	-	-0.55%
05/14	1,441	1,444	1,437	1,444	+0.35%	52,100	-	-1.5%
05/13	1,444	1,450	1,439	1,439	+0.28%	82,400	-	-1.91%
05/12	1,447	1,447	1,435	1,435	-0.69%	117,100	-	-2.25%
05/11	1,449	1,453	1,445	1,445	-0.34%	93,900	-	-1.7%
05/08	1,456	1,457	1,447	1,450	-0.21%	99,000	-	-1.36%
05/07	1,459	1,462	1,450	1,453	-0.07%	100,500	-	-1.16%

ハニーズ HD（2792）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