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
10/07	710	710	708	708	-0.28%	1,100	-	-0.28%
10/06	708	710	708	710	+0.28%	300	-	0%
10/05	708	710	708	708	-0.14%	1,500	-	-0.28%
10/02	710	710	708	709	0%	1,200	-	-0.14%
10/01	710	710	708	709	-0.14%	2,100	-	-0.14%
09/30	708	710	707	710	+0.42%	1,800	-	0%
09/29	709	709	707	707	-0.42%	3,300	-	-0.42%
09/28	710	713	710	710	0%	4,800	-	0%
09/25	709	712	709	710	-0.14%	1,800	-	0%
09/24	709	711	709	711	+0.28%	2,700	-	+0.14%
09/18	712	712	709	709	-0.28%	2,000	-	0%
09/17	709	711	709	711	+0.28%	1,100	-	+0.28%
09/16	708	712	708	709	-0.14%	1,100	-	0%
09/15	712	712	710	710	-0.28%	1,100	-	+0.14%
09/14	711	712	710	712	0%	1,800	-	+0.42%
09/11	711	712	709	712	+0.14%	2,800	-	+0.42%
09/10	711	711	710	711	+0.14%	1,400	-	+0.28%
09/09	708	711	708	710	+0.28%	1,100	-	+0.14%
09/08	708	709	708	708	-0.14%	1,400	-	-0.14%
09/07	712	714	709	709	0%	1,700	-	0%
09/04	710	713	709	709	-0.14%	1,200	-	0%
09/03	710	714	710	710	-0.14%	1,400	-	+0.14%
09/02	712	712	710	711	-0.14%	1,500	-	+0.14%
09/01	712	712	710	712	0%	1,500	-	+0.28%
08/31	712	712	709	712	+0.28%	2,400	-	+0.28%
08/28	710	711	710	710	+0.14%	2,600	-	0%
08/27	708	709	707	709	+0.28%	2,400	-	-0.14%
08/26	707	708	707	707	-0.14%	5,600	-	-0.42%
08/25	707	708	707	708	+0.14%	2,400	-	-0.28%
08/24	708	709	707	707	-0.14%	2,900	-	-0.42%
08/21	708	708	707	708	0%	2,900	-	-0.28%
08/20	708	709	707	708	0%	4,100	-	-0.42%
08/19	707	710	707	708	+0.14%	1,800	-	-0.42%
08/18	707	709	707	707	0%	2,600	-	-0.56%
08/17	709	709	707	707	-0.14%	5,100	-	-0.56%
08/14	711	714	708	708	-0.42%	4,200	-	-0.42%
08/13	715	715	708	711	-0.14%	4,100	-	-0.14%
08/12	711	713	709	712	+0.14%	2,000	-	+0.14%
08/10	710	711	707	711	0%	5,700	-	0%
08/07	710	711	709	711	+0.14%	2,200	-	0%
08/06	710	713	708	710	+0.14%	3,800	-	-0.14%
08/05	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	（IR情報）16:00 組織変更および役員異動のお知らせ
08/05	711	711	709	709	-0.14%	3,600	-	-0.28%
08/04	709	710	709	710	+0.14%	800	-	0%
08/03	710	712	709	709	-0.14%	2,500	-	-0.14%
07/31	711	711	710	710	-0.14%	1,000	-	0%
07/30	711	713	711	711	-0.28%	800	-	+0.14%
07/29	713	714	710	713	0%	4,000	-	+0.56%
07/28	713	715	710	713	-0.28%	5,300	-	+0.56%
07/27	711	715	710	715	+0.7%	3,200	-	+0.99%
07/24	711	714	709	710	0%	1,400	-	+0.28%
07/23	708	710	708	710	+0.14%	900	-	+0.42%
07/22	710	713	709	709	-0.28%	3,100	-	+0.28%
07/21	713	713	709	711	-0.28%	4,000	-	+0.57%
07/17	714	714	711	713	0%	2,000	-	+0.99%
07/16	715	715	712	713	-0.14%	1,300	-	+0.99%
07/15	715	715	714	714	-0.14%	2,600	-	+1.13%
07/14	714	715	713	715	+0.28%	1,500	-	+1.27%
07/13	712	715	710	713	+0.14%	4,600	-	+0.99%
07/10	713	713	710	712	0%	4,400	-	+0.99%
07/09	713	713	710	712	0%	1,800	-	+0.99%
07/08	711	713	709	712	+0.71%	3,100	-	+0.99%
07/07	710	710	706	707	-0.42%	2,400	-	+0.14%
07/06	708	710	705	710	+0.28%	3,500	-	+0.57%
07/03	705	708	705	708	+0.43%	2,100	-	+0.28%
07/02	702	705	701	705	+0.57%	900	-	-0.14%
07/01	705	705	701	701	-0.43%	900	-	-0.85%
06/30	704	705	702	704	+0.14%	900	-	-0.42%
06/29	703	703	700	703	0%	7,300	-	-0.71%
06/26	703	705	700	703	+0.14%	4,300	-	-0.85%
06/25	700	702	700	702	+0.29%	1,700	-	-1.13%
06/24	702	702	699	700	0%	4,600	-	-1.55%
06/23	700	702	700	700	0%	6,100	-	-1.82%
06/22	701	702	700	700	-0.14%	4,700	-	-2.1%
06/19	702	704	701	701	-0.14%	2,000	-	-2.37%
06/18	702	704	702	702	0%	2,300	-	-2.64%
06/17	702	703	701	702	0%	3,400	-	-3.04%
06/16	704	704	702	702	-0.28%	6,100	-	-3.44%
06/15	705	707	704	704	-0.42%	6,800	-	-3.56%
06/12	709	709	707	707	-0.28%	2,700	-	-3.55%
06/11	709	709	707	709	0%	3,900	-	-3.54%
06/10	710	710	708	709	-0.14%	3,600	-	-3.93%
06/09	712	712	710	710	0%	2,200	-	-4.18%
06/08	710	719	710	710	-0.42%	9,300	-	-4.57%
06/05	712	715	712	713	0%	3,300	-	-4.55%
06/04	717	717	713	713	-0.28%	2,000	-	-4.93%
06/03	714	715	711	715	+0.14%	3,200	-	-5.05%
06/02	714	716	712	714	0%	3,500	-	-5.56%
06/01	715	717	713	714	-0.56%	2,700	-	-6.05%
05/29	714	718	714	718	+0.56%	3,700	-	-5.9%
05/28	713	715	711	714	+0.14%	15,400	-	-6.79%
05/27	713	713	709	713	-0.14%	5,800	-	-7.28%
05/26	724	724	714	714	-1.52%	8,900	-	-7.51%
05/25	735	735	724	725	-1.23%	11,000	-	-6.45%
05/22	735	736	733	734	-0.68%	11,100	-	-5.66%
05/21	746	746	735	739	-1.34%	9,400	-	-5.38%
05/20	756	756	749	749	-0.93%	6,500	-	-4.34%
05/19	761	761	755	756	-0.92%	7,600	-	-3.69%
05/18	770	770	763	763	-1.04%	7,600	-	-3.05%
05/15	770	777	768	771	+0.13%	5,900	-	-2.16%
05/15	（IR情報）9:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）9:00 業績予想と実績との差異に関するお知らせ
05/15	（IR情報）9:00 剰余金の配当に関するお知らせ
05/14	776	776	770	770	-0.9%	7,100	-	-2.41%

ヒラキ（3059）のイベントチャート

2026/05/14～2026/10/07

イベント情報＆株価推移

開示資料

決算

株式

チャート