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
10/08	2,253	2,253	2,232	2,240	-2.35%	2,500	-	-2.82%
10/07	2,260	2,294	2,232	2,294	+1.06%	2,200	-	-0.56%
10/06	2,270	2,271	2,261	2,270	-0.22%	800	-	-1.65%
10/05	2,271	2,281	2,271	2,275	+0.04%	700	-	-1.56%
10/02	2,278	2,278	2,274	2,274	-1.47%	1,100	-	-1.64%
10/01	2,285	2,308	2,281	2,308	+1.01%	700	-	-0.22%
09/30	2,303	2,303	2,284	2,285	-1.64%	500	-	-1.21%
09/29	2,277	2,327	2,277	2,323	+0.13%	2,400	-	+0.43%
09/28	2,344	2,344	2,320	2,320	-0.04%	1,200	-	+0.39%
09/25	2,359	2,359	2,321	2,321	-1.65%	700	-	+0.43%
09/24	2,330	2,360	2,330	2,360	+1.46%	900	-	+2.12%
09/18	2,320	2,326	2,320	2,326	+0.17%	600	-	+0.78%
09/17	2,337	2,337	2,320	2,322	+0.09%	600	-	+0.69%
09/16	2,300	2,335	2,300	2,320	+0.87%	1,200	-	+0.65%
09/15	2,357	2,357	2,263	2,300	-2.42%	2,000	-	-0.13%
09/14	（IR情報）12:00 2026年9月期通期業績予想の修正及び期末配当予想の修正に関するお知らせ
09/14	2,303	2,372	2,285	2,357	+2.39%	5,300	-	+2.48%
09/11	2,291	2,302	2,291	2,302	+0.39%	500	-	+0.31%
09/10	2,295	2,295	2,293	2,293	-0.26%	500	-	+0.09%
09/09	2,291	2,300	2,291	2,299	-0.91%	500	-	+0.48%
09/08	2,325	2,325	2,300	2,320	-0.22%	700	-	+1.49%
09/07	2,328	2,340	2,325	2,325	+2.06%	2,100	-	+1.84%
09/04	2,282	2,282	2,278	2,278	-0.22%	500	-	0%
09/03	2,290	2,290	2,283	2,283	-0.74%	700	-	+0.4%
09/02	2,300	2,300	2,295	2,300	-0.9%	1,100	-	+1.28%
09/01	2,301	2,321	2,298	2,321	+0.74%	1,000	-	+2.38%
08/31	2,297	2,304	2,297	2,304	-0.48%	500	-	+1.95%
08/28	2,321	2,330	2,300	2,315	-1.41%	1,100	-	+2.62%
08/27	2,285	2,348	2,285	2,348	+1.78%	1,400	-	+4.26%
08/26	2,256	2,310	2,256	2,307	+0.96%	1,300	-	+2.72%
08/25	2,285	2,285	2,285	2,285	-0.65%	300	-	+1.96%
08/24	2,300	2,300	2,300	2,300	+0.39%	300	-	+2.82%
08/21	2,277	2,291	2,277	2,291	+0.04%	300	-	+2.6%
08/20	2,303	2,303	2,289	2,290	-1.29%	500	-	+2.78%
08/19	2,274	2,320	2,272	2,320	+0.87%	1,200	-	+4.41%
08/18	2,291	2,300	2,291	2,300	0%	900	-	+3.74%
08/17	（5%ルール）エス・イー（11.46%）石井滋久（56.88%）
08/17	2,273	2,300	2,273	2,300	+1.01%	2,100	-	+3.98%
08/14	2,300	2,300	2,277	2,277	-0.87%	400	-	+3.22%
08/13	（IR情報）15:30 主要株主の株式処分信託契約締結に関するお知らせ
08/13	2,265	2,297	2,265	2,297	+1.55%	900	-	+4.36%
08/12	（IR情報）12:00 2026年9月期第3四半期決算短信〔日本基準〕(非連結)
08/12	2,180	2,325	2,180	2,262	+1.43%	5,000	-	+3.15%
08/05	2,230	2,230	2,230	2,230	0%	100	-	+1.97%
08/04	2,230	2,230	2,230	2,230	+1.04%	200	-	+2.2%
08/03	2,190	2,229	2,190	2,207	-0.54%	900	-	+1.33%
07/31	2,180	2,230	2,175	2,219	-0.49%	1,500	-	+2.02%
07/30	2,255	2,255	2,230	2,230	-0.62%	200	-	+2.62%
07/28	2,218	2,244	2,210	2,244	+1.36%	1,000	-	+3.41%
07/27	2,215	2,218	2,179	2,214	+1.79%	1,200	-	+2.22%
07/24	2,195	2,195	2,175	2,175	-1.14%	300	-	+0.46%
07/23	2,200	2,200	2,200	2,200	+0.14%	100	-	+1.66%
07/22	2,180	2,197	2,180	2,197	+1.34%	300	-	+1.71%
07/21	2,168	2,168	2,168	2,168	-1.45%	200	-	+0.56%
07/16	（5%ルール）エス・イー（11.46%）石井滋久（56.88%）
07/16	2,200	2,200	2,200	2,200	-0.68%	200	-	+2.14%
07/15	2,218	2,218	2,215	2,215	+0.68%	200	-	+2.93%
07/14	2,195	2,200	2,194	2,200	+0.92%	500	-	+2.28%
07/13	2,129	2,180	2,129	2,180	+0.05%	500	-	+1.4%
07/09	2,151	2,200	2,150	2,179	-0.41%	1,700	-	+1.35%
07/08	2,178	2,200	2,150	2,188	+0.46%	700	-	+1.67%
07/07	2,178	2,178	2,178	2,178	+1.3%	100	-	+1.11%
07/06	2,162	2,200	2,150	2,150	-1.06%	900	-	-0.28%
07/03	2,128	2,175	2,125	2,173	-0.23%	400	-	+0.6%
07/01	2,121	2,178	2,121	2,178	+0.37%	800	-	+0.6%
06/30	2,108	2,244	2,108	2,170	+1.88%	1,900	-	-0.05%
06/29	2,081	2,130	2,080	2,130	+1.33%	1,100	-	-2.11%
06/26	2,160	2,160	2,056	2,102	-0.9%	2,300	-	-3.67%
06/25	2,108	2,121	2,071	2,121	+0.62%	1,700	-	-3.15%
06/24	2,124	2,128	2,108	2,108	-0.75%	800	-	-4.14%
06/23	2,128	2,128	2,124	2,124	-0.19%	200	-	-3.72%
06/22	2,160	2,160	2,128	2,128	-2.3%	300	-	-3.84%
06/19	2,178	2,178	2,178	2,178	+1.3%	100	-	-1.85%
06/16	（5%ルール）エス・イー（11.46%）石井恵美子(相続人:石井滋久)（1.57%）石井滋久（55.31%）
06/16	2,150	2,150	2,150	2,150	0%	500	-	-3.37%
06/15	（5%ルール）エス・イー（35%）石井恵美子（2.24%）石井滋久（33.79%）
06/15	2,183	2,183	2,133	2,150	-1.29%	400	-	-3.72%
06/12	2,153	2,178	2,153	2,178	+1.44%	300	-	-2.72%
06/11	（IR情報）16:30 主要株主である筆頭株主の異動に関するお知らせ
06/11	2,104	2,147	2,104	2,147	+2.09%	500	-	-4.41%
06/10	2,100	2,147	2,100	2,103	+0.14%	1,400	-	-6.66%
06/09	2,129	2,129	2,061	2,100	-1.36%	1,000	-	-7.2%
06/08	2,151	2,151	2,129	2,129	-1.07%	1,100	-	-6.38%
06/05	2,152	2,178	2,151	2,152	-1.1%	900	-	-5.74%
06/04	2,238	2,238	2,176	2,176	-0.55%	600	-	-4.98%
06/03	2,188	2,188	2,188	2,188	+0.74%	100	-	-4.7%
06/02	2,172	2,172	2,172	2,172	-2.16%	1,100	-	-5.65%
06/01	2,285	2,285	2,160	2,220	-0.67%	3,200	-	-3.81%
05/29	2,235	2,235	2,235	2,235	0%	700	-	-3.46%
05/28	（5%ルール）エス・イー（35%）石井恵美子（2.24%）石井滋久（31.77%）
05/28	（5%ルール）エス・イー（35%）石井恵美子（2.24%）石井滋久（32.78%）
05/28	2,241	2,250	2,235	2,235	-0.27%	500	-	-3.66%
05/27	（5%ルール）エス・イー（35%）石井恵美子（2.24%）石井滋久（33.8%）
05/27	2,267	2,267	2,241	2,241	-2.61%	1,200	-	-3.65%
05/26	2,340	2,340	2,290	2,301	-1.79%	800	-	-1.33%
05/25	2,309	2,343	2,309	2,343	+2%	500	-	+0.34%
05/22	2,279	2,298	2,255	2,297	+0.79%	700	-	-1.67%
05/21	2,300	2,300	2,279	2,279	-0.91%	700	-	-2.61%
05/20	2,300	2,300	2,300	2,300	-1.29%	200	-	-1.88%
05/19	2,300	2,332	2,300	2,330	+1.3%	800	-	-0.77%
05/18	2,300	2,300	2,300	2,300	0%	100	-	-2.09%
05/15	2,273	2,345	2,272	2,300	+1.23%	800	-	-2.17%
05/14	2,300	2,301	2,272	2,272	-2.11%	1,200	-	-3.36%
05/13	（IR情報）12:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
05/13	2,321	2,321	2,321	2,321	-1.11%	100	-	-1.44%
05/12	2,311	2,371	2,311	2,347	+1.38%	2,200	-	-0.38%
05/11	2,320	2,320	2,315	2,315	-1.03%	200	-	-1.78%
05/08	2,306	2,357	2,305	2,339	-0.04%	2,700	-	-0.85%
05/07	2,340	2,340	2,340	2,340	-0.04%	100	-	-0.85%
05/01	2,341	2,341	2,341	2,341	-2.01%	300	-	-0.81%
04/30	2,383	2,389	2,379	2,389	+2.09%	1,600	-	+1.14%
04/28	2,340	2,345	2,340	2,340	0%	400	-	-0.81%

Hiクラテス（4172）のイベントチャート

2026/04/28～2026/10/08

イベント情報＆株価推移

開示資料

決算

株式

チャート