イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

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
03/06	2,361	2,399	2,361	2,399	+1.7%	600	53億4497万	0%
03/05	2,416	2,420	2,355	2,359	-0.76%	2,800	52億5585万	-1.67%
03/04	2,381	2,392	2,350	2,377	-0.38%	3,000	52億9595万	-0.96%
03/03	2,406	2,406	2,386	2,386	-1.04%	1,100	53億1600万	-0.62%
03/02	2,425	2,425	2,411	2,411	-0.45%	1,900	53億7170万	+0.42%
02/27	2,423	2,423	2,404	2,422	-0.08%	1,100	53億9621万	+0.96%
02/26	2,390	2,424	2,389	2,424	+1.42%	2,400	54億67万	+1.08%
02/25	2,391	2,399	2,386	2,390	-0.04%	800	53億2492万	-0.25%
02/24	2,428	2,429	2,386	2,391	-1.52%	1,600	53億2714万	-0.21%
02/20	2,389	2,428	2,387	2,428	+1.63%	1,200	54億958万	+1.34%
02/19	2,407	2,407	2,389	2,389	-0.75%	400	53億2269万	-0.21%
02/18	2,426	2,426	2,407	2,407	-1.11%	500	53億6279万	+0.59%
02/17	2,434	2,434	2,434	2,434	+0.62%	100	54億2295万	+1.76%
02/16	2,417	2,423	2,401	2,419	+0.04%	1,200	53億8953万	+1.21%
02/13	（IR情報）12:30 2026年9月期第1四半期決算短信〔日本基準〕(非連結)
02/13	（IR情報）12:30 第2四半期業績予想の修正に関するお知らせ
02/13	2,378	2,418	2,376	2,418	+1.68%	1,800	53億8730万	+1.3%
02/12	2,414	2,414	2,375	2,378	-1.12%	2,500	52億9818万	-0.29%
02/10	2,401	2,405	2,400	2,405	0%	800	53億5834万	+0.84%
02/09	2,420	2,420	2,375	2,405	-0.21%	1,100	53億5834万	+0.92%
02/06	2,406	2,410	2,390	2,410	+0.08%	400	53億6948万	+1.22%
02/05	2,376	2,408	2,376	2,408	+1.13%	1,200	53億6502万	+1.18%
02/04	2,380	2,395	2,380	2,381	-0.38%	700	53億486万	+0.13%
02/03	2,379	2,390	2,379	2,390	+0.46%	400	53億2492万	+0.55%
02/02	2,377	2,397	2,375	2,379	-0.83%	3,800	53億41万	+0.13%
01/30	2,378	2,399	2,378	2,399	+0.88%	400	53億4497万	+1.01%
01/29	2,380	2,380	2,378	2,378	-0.08%	300	52億9818万	+0.17%
01/28	2,380	2,380	2,380	2,380	-0.13%	300	53億264万	+0.29%
01/27	2,388	2,388	2,383	2,383	-0.67%	300	53億932万	+0.46%
01/26	2,387	2,399	2,384	2,399	+0.46%	1,300	53億4497万	+1.18%
01/23	2,383	2,388	2,380	2,388	+0.34%	800	53億2046万	+0.76%
01/22	2,375	2,380	2,375	2,380	-0.17%	1,000	53億264万	+0.42%
01/21	2,385	2,385	2,374	2,384	-0.04%	1,500	53億1155万	+0.63%
01/20	2,380	2,390	2,375	2,385	+0.21%	2,300	53億1378万	+0.72%
01/19	2,380	2,390	2,380	2,380	-0.13%	1,300	53億264万	+0.51%
01/16	2,377	2,386	2,377	2,383	-0.13%	600	53億932万	+0.63%
01/15	2,374	2,386	2,374	2,386	+0.68%	1,600	53億1600万	+0.76%
01/14	2,372	2,373	2,370	2,370	-0.04%	1,500	52億8036万	+0.13%
01/13	2,371	2,379	2,371	2,371	-0.34%	800	52億8258万	+0.13%
01/09	2,379	2,379	2,379	2,379	+0.63%	100	53億41万	+0.46%
01/08	2,371	2,378	2,363	2,364	-0.3%	600	52億6699万	-0.17%
01/07	2,371	2,371	2,371	2,371	+0.25%	100	52億8258万	+0.13%
01/06	2,380	2,380	2,365	2,365	-0.04%	400	52億6922万	-0.13%
01/05	2,390	2,390	2,366	2,366	+0.42%	800	52億7144万	-0.08%
2025
12/30	2,351	2,370	2,351	2,356	-0.59%	700	52億4916万	-0.55%
12/29	2,396	2,396	2,370	2,370	+0.59%	1,100	52億8036万	+0.08%
12/26	2,378	2,378	2,341	2,356	-0.38%	3,300	52億4916万	-0.51%
12/25	（IR情報）15:00 支配株主等に関する事項について
12/25	2,366	2,366	2,360	2,365	+0.21%	1,300	52億6922万	-0.08%
12/24	2,359	2,373	2,359	2,360	+0.04%	700	52億5808万	-0.21%
12/23	2,360	2,377	2,342	2,359	-0.42%	4,500	52億5585万	-0.17%
12/22	2,362	2,370	2,328	2,369	+0.42%	2,000	52億7813万	+0.3%
12/19	2,350	2,359	2,335	2,359	+0.04%	500	52億5585万	-0.08%
12/18	2,328	2,358	2,328	2,358	-0.04%	600	52億5362万	-0.17%
12/17	2,375	2,375	2,330	2,359	-0.8%	2,100	52億5585万	-0.13%
12/16	2,371	2,378	2,370	2,378	+0.38%	800	52億9818万	+0.46%
12/15	2,352	2,369	2,335	2,369	+0.51%	1,100	52億7813万	-0.04%
12/12	2,370	2,378	2,349	2,357	-0.55%	1,100	52億5139万	-0.55%
12/11	2,340	2,370	2,340	2,370	-0.59%	800	52億8036万	0%
12/10	2,384	2,384	2,384	2,384	+0.51%	100	53億1155万	+0.63%
12/09	2,374	2,374	2,372	2,372	-0.29%	700	52億8481万	+0.08%
12/08	2,374	2,379	2,374	2,379	+0.17%	4,000	53億41万	+0.34%
12/05	2,377	2,377	2,375	2,375	-0.08%	300	52億9150万	+0.21%
12/04	2,375	2,394	2,375	2,377	+0.13%	600	52億9595万	+0.25%
12/03	2,394	2,394	2,374	2,374	-0.08%	600	52億8927万	+0.08%
12/02	2,393	2,393	2,376	2,376	+0.04%	800	52億9372万	+0.13%
12/01	2,385	2,385	2,375	2,375	0%	1,100	52億9150万	0%
11/28	2,365	2,389	2,365	2,375	+0.13%	1,600	52億9150万	-0.04%
11/27	2,371	2,372	2,350	2,372	+0.04%	500	52億8481万	-0.13%
11/26	2,342	2,378	2,339	2,371	+0.89%	1,100	52億8258万	-0.13%
11/25	（IR情報）12:30 剰余金の配当(記念配当)に関するお知らせ
11/25	2,353	2,380	2,344	2,350	-0.13%	900	52億3580万	-1.05%
11/21	2,334	2,354	2,334	2,353	+0.6%	700	52億4248万	-1.01%
11/20	2,330	2,345	2,307	2,339	+0.95%	800	52億1129万	-1.56%
11/19	2,300	2,319	2,300	2,317	+0.74%	400	51億6227万	-2.48%
11/18	2,331	2,331	2,300	2,300	-1.33%	1,900	51億2440万	-3.24%
11/17	2,314	2,381	2,312	2,331	-0.89%	2,500	51億9346万	-2.1%
11/14	2,349	2,360	2,331	2,352	-1.96%	1,600	52億4025万	-1.42%
11/13	2,353	2,399	2,351	2,399	+2.3%	1,800	53億4497万	+0.42%
11/12	2,379	2,388	2,300	2,345	-5.41%	15,800	52億2466万	-1.84%
11/11	（IR情報）15:30 2025年9月期決算短信〔日本基準〕(非連結)
11/11	（IR情報）15:30 2025年9月期期末配当予想の修正【AI・音声Hiクラテス完成記念配当】及び通期業績予想と実績値との差異に関するお知らせ
11/11	（IR情報）15:30 監査等委員である取締役の退任および補欠選任ならびに取締役の選任に関するお知らせ
11/11	2,446	2,479	2,422	2,479	+0.53%	5,600	55億2321万	+3.64%
11/10	2,353	2,475	2,353	2,466	+4.8%	12,900	54億9424万	+3.27%
11/07	2,355	2,378	2,345	2,353	-0.21%	500	52億4248万	-1.3%
11/06	2,340	2,358	2,340	2,358	+0.08%	500	52億5362万	-1.13%
11/05	2,384	2,384	2,356	2,356	-1.75%	900	52億4916万	-1.34%
11/04	2,398	2,398	2,398	2,398	0%	1,400	53億4274万	+0.33%
10/31	2,365	2,398	2,365	2,398	+1.1%	300	53億4274万	+0.21%
10/30	2,381	2,405	2,368	2,372	-0.67%	2,100	52億8481万	-1%
10/29	2,388	2,388	2,388	2,388	-0.46%	200	53億2046万	-0.54%
10/28	2,401	2,403	2,399	2,399	-0.12%	1,100	53億4497万	-0.21%
10/27	2,426	2,427	2,402	2,402	-0.99%	2,100	53億5165万	-0.12%
10/24	2,400	2,449	2,399	2,426	+1.34%	2,000	54億512万	+0.83%
10/23	2,365	2,394	2,363	2,394	+1.23%	500	53億3383万	-0.5%
10/22	2,360	2,392	2,342	2,365	+0.98%	2,200	52億6922万	-1.74%
10/21	2,392	2,394	2,342	2,342	-2.09%	900	52億1797万	-2.74%
10/20	2,399	2,399	2,360	2,392	-0.29%	500	53億2937万	-0.75%
10/17	2,351	2,399	2,315	2,399	+3.23%	800	53億4497万	-0.42%
10/16	2,355	2,385	2,302	2,324	-0.6%	4,400	51億7787万	-3.49%
10/15	2,394	2,394	2,331	2,338	-0.47%	1,000	52億906万	-2.95%
10/14	（IR情報）16:30 取締役人事に関するお知らせ
10/14	2,352	2,352	2,300	2,349	-2.21%	3,500	52億3357万	-2.49%
10/10	2,399	2,402	2,388	2,402	-1.92%	900	53億5165万	-0.25%
10/09	2,425	2,449	2,425	2,449	+0.99%	1,400	54億5637万	+1.79%
10/08	2,416	2,433	2,416	2,425	+0.37%	900	54億290万	+1%
10/07	2,416	2,416	2,416	2,416	+0.17%	100	53億8284万	+0.79%

4172 Hiクラテス

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート