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	346	355	345	355	+1.14%	95,600	-	+2.9%
09/14	356	356	350	351	-2.5%	61,100	-	+3.24%
09/11	368	368	360	360	-2.44%	35,300	-	+7.14%
09/10	355	369	355	369	+2.5%	24,300	-	+11.48%
09/09	364	364	357	360	-0.83%	23,000	-	+10.43%
09/08	372	375	362	363	-2.16%	27,600	-	+13.08%
09/07	380	380	370	371	-0.54%	26,600	-	+17.41%
09/04	381	382	370	373	0%	15,700	-	+19.94%
09/03	385	385	369	373	-1.32%	36,600	-	+21.9%
09/02	389	389	378	378	-2.83%	34,000	-	+26%
09/01	380	389	379	389	+2.64%	46,300	-	+31.42%
08/31	375	380	370	379	+1.34%	52,300	-	+30.24%
08/28	365	375	364	374	+2.47%	69,500	-	+31.23%
08/27	365	365	360	365	0%	16,200	-	+30.36%
08/26	359	367	355	365	+1.96%	68,600	-	+32.73%
08/25	357	363	353	358	+0.56%	55,900	-	+32.59%
08/24	375	375	353	356	-3.78%	179,200	-	+34.34%
08/21	365	377	360	370	-0.8%	167,600	-	+41.76%
08/20	358	379	345	373	+3.61%	533,500	-	+45.7%
08/19	350	361	333	360	+12.15%	1,221,000	-	+44%
08/18	（IR情報）13:15 株主優待制度の再開に関するお知らせ
08/18	243	321	240	321	+33.2%	1,254,300	-	+31.02%
08/17	240	243	240	241	+0.42%	13,700	-	-0.41%
08/14	238	250	236	240	+2.13%	55,900	-	-0.83%
08/13	240	242	234	235	-2.49%	51,200	-	-2.89%
08/12	238	242	238	241	+0.84%	15,400	-	-0.82%
08/10	（IR情報）14:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/10	242	242	239	239	+0.42%	15,800	-	-1.65%
08/07	241	246	237	238	-1.24%	25,200	-	-2.06%
08/06	241	246	240	241	0%	20,400	-	-0.82%
08/05	243	244	240	241	+0.42%	23,300	-	-0.41%
08/04	245	245	238	240	-1.23%	19,400	-	-0.83%
08/03	243	250	235	243	+0.83%	69,900	-	+0.41%
07/31	240	247	235	241	+0.42%	98,300	-	0%
07/30	242	259	237	240	-0.41%	317,200	-	-0.41%
07/29	268	269	240	241	-12.68%	620,100	-	+0.42%
07/28	（IR情報）12:55 2026年12月期第2四半期(中間期)および通期連結業績予想の修正に関するお知らせ
07/28	245	319	245	276	+12.65%	2,718,400	-	+15%
07/27	246	246	244	245	+0.82%	5,100	-	+2.94%
07/24	243	243	239	243	+0.41%	5,300	-	+2.1%
07/23	242	242	242	242	+0.41%	300	-	+2.11%
07/22	242	243	241	241	-0.41%	1,700	-	+1.69%
07/21	240	242	240	242	+0.83%	1,600	-	+2.11%
07/17	242	243	240	240	-0.83%	2,900	-	+1.69%
07/16	244	244	241	242	0%	4,300	-	+2.54%
07/15	240	242	240	242	+0.41%	700	-	+2.54%
07/14	240	241	240	241	+0.42%	700	-	+2.55%
07/13	243	243	239	240	0%	1,000	-	+2.13%
07/10	241	241	239	240	-0.41%	2,700	-	+2.13%
07/09	241	241	241	241	0%	300	-	+2.99%
07/08	243	243	241	241	-0.41%	1,900	-	+2.99%
07/07	241	244	241	242	-0.41%	1,200	-	+3.42%
07/06	246	246	241	243	-0.41%	3,200	-	+3.85%
07/03	231	247	231	244	+5.17%	16,000	-	+4.72%
07/02	232	232	230	232	0%	1,400	-	-0.43%
07/01	234	234	232	232	-0.43%	800	-	-0.43%
06/30	231	233	231	233	+0.87%	900	-	-0.43%
06/29	231	232	231	231	-1.7%	1,800	-	-1.28%
06/26	235	235	230	235	+1.29%	4,800	-	+0.43%
06/25	231	232	229	232	+0.87%	8,100	-	-0.85%
06/24	231	232	230	230	-0.86%	1,700	-	-1.71%
06/23	233	233	232	232	0%	1,000	-	-1.28%
06/22	232	238	231	232	0%	3,200	-	-1.28%
06/19	231	234	231	232	+0.87%	2,000	-	-1.28%
06/18	239	241	230	230	-4.17%	5,200	-	-2.54%
06/17	231	240	231	240	+3.9%	17,300	-	+1.27%
06/16	229	232	228	231	+0.87%	12,100	-	-2.53%
06/15	229	230	229	229	-0.87%	6,100	-	-4.18%
06/12	230	231	229	231	-0.43%	1,600	-	-3.75%
06/11	232	232	230	232	0%	10,200	-	-3.73%
06/10	235	235	232	232	-1.28%	2,100	-	-4.13%
06/09	235	235	232	235	0%	4,200	-	-3.29%
06/08	234	235	234	235	+0.43%	2,400	-	-4.08%
06/05	235	237	232	234	-0.85%	7,700	-	-4.88%
06/04	235	239	233	236	+0.43%	2,700	-	-4.45%
06/03	234	235	233	235	+0.43%	3,400	-	-5.24%
06/02	235	235	233	234	-0.43%	8,100	-	-6.4%
06/01	235	239	234	235	-0.42%	11,500	-	-6.37%
05/29	237	240	236	236	-0.84%	5,400	-	-6.35%
05/28	241	241	238	238	-0.83%	3,900	-	-5.93%
05/27	240	240	239	240	-0.41%	3,400	-	-5.51%
05/26	241	241	240	241	+0.42%	4,000	-	-5.12%
05/25	（IR情報）15:30 非上場の親会社等の決算情報に関するお知らせ
05/25	239	240	238	240	+1.27%	5,800	-	-5.88%
05/22	234	237	234	237	+0.85%	4,000	-	-7.06%
05/21	235	240	235	235	0%	5,600	-	-8.2%
05/20	239	250	233	235	-1.67%	38,300	-	-8.56%
05/19	240	242	239	239	-1.24%	9,200	-	-7.36%
05/18	242	246	240	242	-2.02%	12,100	-	-6.56%
05/15	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	253	253	243	247	-2.37%	12,400	-	-4.63%
05/14	253	253	248	253	0%	6,800	-	-2.69%
05/13	259	259	253	253	-2.32%	5,300	-	-2.69%
05/12	257	259	257	259	+0.39%	1,100	-	-0.38%
05/11	258	260	258	258	-1.15%	900	-	-0.77%
05/08	258	261	258	261	+0.38%	1,000	-	+0.38%
05/07	265	265	258	260	-1.52%	3,000	-	0%
05/01	267	267	264	264	-1.12%	1,600	-	+1.93%
04/30	266	267	264	267	+1.14%	2,800	-	+3.09%
04/28	268	268	264	264	-1.86%	17,300	-	+2.33%
04/27	271	271	269	269	0%	6,600	-	+4.67%
04/24	268	270	268	269	+0.37%	4,400	-	+4.67%
04/23	265	272	265	268	+0.75%	10,300	-	+4.69%
04/22	266	271	266	266	+2.31%	15,300	-	+3.91%
04/21	265	266	260	260	+0.39%	18,300	-	+1.96%

ハイパー（3054）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