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
10/26	723	734	718	718	-0.42%	7,900	-	+0.84%
10/23	710	721	687	721	+1.12%	10,100	-	+1.55%
10/22	697	713	672	713	+1.42%	12,100	-	+0.71%
10/21	705	705	699	703	0%	1,300	-	-0.42%
10/20	709	709	703	703	+0.57%	900	-	-0.28%
10/19	701	713	695	699	-1.41%	9,000	-	-0.57%
10/16	703	710	692	709	+0.85%	6,700	-	+1%
10/15	711	717	700	703	-2.36%	7,800	-	+0.43%
10/14	717	720	717	720	+0.42%	900	-	+3.15%
10/13	718	724	703	717	+0.28%	4,500	-	+3.31%
10/09	722	723	715	715	+0.14%	2,500	-	+3.62%
10/08	713	730	708	714	-1.38%	4,800	-	+4.08%
10/07	712	724	706	724	+0.56%	4,800	-	+6.16%
10/06	722	726	713	720	-1.5%	8,000	-	+6.51%
10/05	736	736	726	731	+1.25%	3,600	-	+8.94%
10/02	720	739	719	722	+0.7%	9,400	-	+8.41%
10/01	703	718	688	717	+3.46%	7,500	-	+8.47%
09/30	682	704	654	693	+0.14%	18,900	-	+5.64%
09/29	714	714	683	692	-3.08%	4,100	-	+6.13%
09/28	（IR情報）16:00 親会社からの資金の借入枠の増枠に関するお知らせ
09/28	727	736	696	714	-2.46%	13,100	-	+10.19%
09/25	719	739	719	732	+1.81%	9,600	-	+14.02%
09/24	715	747	713	719	+0.56%	35,200	-	+13.05%
09/18	711	715	702	715	+1.85%	18,000	-	+13.13%
09/17	689	710	675	702	+1.74%	33,400	-	+11.96%
09/16	659	690	659	690	+3.14%	10,200	-	+10.93%
09/15	660	669	658	669	-0.15%	1,300	-	+8.43%
09/14	662	670	644	670	+0.3%	9,700	-	+9.3%
09/11	644	669	644	668	+0.6%	7,400	-	+9.69%
09/10	666	668	646	664	-0.15%	9,500	-	+9.75%
09/09	650	665	650	665	+1.06%	7,700	-	+9.92%
09/08	666	666	648	658	-1.2%	4,800	-	+9.12%
09/07	649	679	649	666	+3.74%	15,400	-	+10.63%
09/04	630	660	630	642	+0.31%	19,100	-	+7.18%
09/03	606	640	596	640	+3.9%	10,500	-	+7.02%
09/02	603	616	600	616	+0.98%	6,300	-	+3.36%
09/01	604	651	602	610	+1.33%	41,500	-	+2.35%
08/31	595	605	594	602	+1.18%	13,100	-	+1.01%
08/28	580	596	580	595	+0.85%	3,200	-	0%
08/27	598	598	583	590	-1.01%	5,600	-	-0.84%
08/26	592	596	592	596	+0.68%	1,200	-	0%
08/25	592	592	592	592	0%	100	-	-0.34%
08/24	599	599	592	592	0%	3,400	-	-0.17%
08/21	596	597	586	592	-0.5%	2,500	-	-0.17%
08/20	597	597	577	595	+3.12%	2,200	-	+0.34%
08/19	572	586	571	577	-0.86%	900	-	-2.53%
08/18	605	605	570	582	-3.8%	18,500	-	-1.69%
08/17	612	612	580	605	+0.5%	15,800	-	+2.37%
08/14	556	615	556	602	+7.12%	17,600	-	+2.56%
08/13	556	570	547	562	-2.43%	10,400	-	-3.6%
08/12	552	576	552	576	+2.86%	3,400	-	-1.03%
08/10	568	568	546	560	-1.41%	3,400	-	-3.28%
08/07	573	573	538	568	-0.87%	24,600	-	-1.56%
08/06	573	577	573	573	-14.86%	64,600	-	-0.17%
08/05	（IR情報）15:30 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）15:30 2027年3月期第1四半期決算短信補足説明資料
08/05	623	676	618	673	+8.55%	33,000	-	+17.86%
08/04	608	622	607	620	+0.98%	5,600	-	+10.12%
08/03	610	614	602	614	+0.82%	4,300	-	+10.23%
07/31	618	618	599	609	+1.5%	4,400	-	+10.33%
07/30	587	618	587	600	+0.5%	4,700	-	+9.69%
07/29	617	622	572	597	-2.45%	20,100	-	+10.15%
07/28	606	612	606	612	+0.99%	3,000	-	+13.54%
07/27	580	606	570	606	+2.71%	6,500	-	+13.06%
07/24	592	596	575	590	-0.34%	4,100	-	+10.9%
07/23	604	604	585	592	-1.99%	5,800	-	+11.7%
07/22	562	604	562	604	+8.44%	8,500	-	+14.83%
07/21	575	582	557	557	-3.63%	5,200	-	+6.5%
07/17	584	585	553	578	-2.03%	11,600	-	+10.94%
07/16	575	623	575	590	+1.03%	21,400	-	+13.9%
07/15	572	585	571	584	+2.28%	3,500	-	+13.18%
07/14	573	590	553	571	-2.06%	23,500	-	+11.31%
07/13	545	632	545	583	+8.16%	91,500	-	+13.87%
07/10	530	547	518	539	+3.26%	10,400	-	+5.69%
07/09	507	522	507	522	+3.37%	2,900	-	+1.75%
07/08	526	526	505	505	-2.7%	2,900	-	-2.32%
07/07	519	525	514	519	+0.58%	2,700	-	-0.57%
07/06	498	516	498	516	+3.61%	5,900	-	-1.53%
07/03	501	504	486	498	-0.4%	5,600	-	-5.68%
07/02	484	501	484	500	+3.31%	3,200	-	-6.72%
07/01	478	484	477	484	+1.47%	2,200	-	-11.03%
06/30	（IR情報）16:00 取締役選任および執行役員の退任に関するお知らせ
06/30	（IR情報）16:00 支配株主等に関する事項について
06/30	481	490	477	477	-0.63%	4,800	-	-13.59%
06/29	480	485	480	480	-0.62%	2,100	-	-13.98%
06/26	483	483	473	483	-1.23%	4,800	-	-14.36%
06/25	494	498	478	489	+0.62%	11,200	-	-14.36%
06/24	517	530	486	486	-6.9%	22,900	-	-15.63%
06/23	515	585	515	522	+1.36%	37,500	-	-10.46%
06/22	522	530	515	515	+0.59%	3,900	-	-12.41%
06/19	534	534	504	512	-4.48%	13,900	-	-13.37%
06/18	512	537	512	536	+4.69%	5,400	-	-9.76%
06/17	507	523	507	512	+0.99%	7,900	-	-14.38%
06/16	516	521	492	507	-1.55%	12,200	-	-15.64%
06/15	520	530	513	515	-0.19%	6,200	-	-14.31%
06/12	535	600	516	516	-1.71%	61,200	-	-13.71%
06/11	502	540	502	525	+2.94%	16,700	-	-11.91%
06/10	553	553	502	510	-7.44%	22,900	-	-14%
06/09	556	556	541	551	+2.61%	8,300	-	-6.61%
06/08	572	572	537	537	-10.5%	19,700	-	-8.21%
06/05	623	632	600	600	-5.06%	9,500	-	+3.27%
06/04	633	634	608	632	+1.44%	13,800	-	+9.91%
06/03	575	639	575	623	+6.5%	24,500	-	+9.49%
06/02	599	599	558	585	-3.94%	26,800	-	+3.91%
06/01	685	685	588	609	-11.09%	70,500	-	+8.94%
05/27	（IR情報）16:00 役員の異動に関するお知らせ

データホライゾン（3628）のイベントチャート

2026/06/01～2026/10/26

イベント情報＆株価推移

開示資料

決算

株式

チャート