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
10/02	1,200	1,209	1,187	1,187	-1.41%	10,100	-	-2.55%
10/01	1,229	1,229	1,201	1,204	-0.25%	6,100	-	-1.23%
09/30	1,223	1,223	1,200	1,207	+0.25%	6,800	-	-1.07%
09/29	1,230	1,230	1,204	1,204	-2.11%	11,000	-	-1.31%
09/28	1,216	1,230	1,215	1,230	+0.33%	7,300	-	+0.74%
09/25	1,209	1,226	1,209	1,226	+1.32%	6,300	-	+0.41%
09/24	1,208	1,222	1,208	1,210	-0.58%	4,300	-	-0.98%
09/18	（IR情報）10:00 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ
09/18	1,215	1,217	1,207	1,217	+0.16%	2,700	-	-0.49%
09/17	1,204	1,215	1,204	1,215	+0.25%	3,400	-	-0.74%
09/16	1,210	1,216	1,202	1,212	+0.17%	2,800	-	-0.98%
09/15	1,200	1,213	1,200	1,210	-0.17%	3,000	-	-1.06%
09/14	1,219	1,219	1,198	1,212	+1.42%	3,400	-	-0.9%
09/11	1,192	1,202	1,191	1,195	-0.75%	9,800	-	-2.21%
09/10	1,207	1,215	1,203	1,204	-0.25%	5,600	-	-1.47%
09/09	1,208	1,217	1,207	1,207	-0.74%	4,500	-	-1.23%
09/08	1,231	1,234	1,215	1,216	-2.17%	3,200	-	-0.41%
09/07	1,235	1,243	1,220	1,243	+0.97%	4,300	-	+1.89%
09/04	1,222	1,232	1,222	1,231	+0.74%	5,000	-	+1.07%
09/03	1,236	1,238	1,220	1,222	-0.08%	4,100	-	+0.33%
09/02	1,235	1,237	1,221	1,223	-0.97%	5,700	-	+0.33%
09/01	1,247	1,247	1,230	1,235	-0.96%	3,600	-	+1.31%
08/31	1,242	1,247	1,221	1,247	+2.21%	12,500	-	+2.38%
08/28	1,245	1,245	1,220	1,220	-1.21%	8,900	-	+0.33%
08/27	1,239	1,239	1,227	1,235	+0.57%	5,900	-	+1.65%
08/26	1,230	1,231	1,221	1,228	+0.66%	5,300	-	+1.15%
08/25	1,220	1,243	1,217	1,220	0%	2,500	-	+0.58%
08/24	1,238	1,238	1,220	1,220	+0.58%	3,900	-	+0.58%
08/21	1,221	1,222	1,212	1,213	-0.74%	5,200	-	0%
08/20	1,228	1,235	1,219	1,222	-1.05%	4,500	-	+0.74%
08/19	1,227	1,243	1,226	1,235	-1.04%	4,100	-	+1.9%
08/18	（5%ルール）前田計画研究所（6.82%）柴田玲子（0.52%）
08/18	（5%ルール）前田眞也(相続人代表前田和子)（0%）前田和子（7.05%）
08/18	1,240	1,248	1,232	1,248	+1.13%	4,700	-	+3.14%
08/17	1,230	1,246	1,229	1,234	-1.28%	4,800	-	+2.15%
08/14	（IR情報）13:00 2027年3月期第1四半期決算説明会資料
08/14	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	1,201	1,258	1,199	1,250	+3.14%	21,600	-	+3.65%
08/13	1,207	1,212	1,198	1,212	+0.92%	6,000	-	+0.75%
08/12	1,209	1,209	1,186	1,201	+0.25%	10,100	-	-0.17%
08/10	1,188	1,204	1,187	1,198	-0.17%	6,000	-	-0.42%
08/07	1,190	1,210	1,190	1,200	+0.76%	5,800	-	-0.17%
08/06	1,195	1,227	1,191	1,191	+0.17%	8,500	-	-0.83%
08/05	1,189	1,214	1,187	1,189	+0.34%	3,000	-	-1%
08/04	1,187	1,205	1,185	1,185	-0.25%	9,100	-	-1.33%
08/03	1,202	1,210	1,187	1,188	-1.57%	10,200	-	-1.08%
07/31	1,220	1,229	1,207	1,207	-2.27%	6,000	-	+0.5%
07/30	1,247	1,247	1,222	1,235	-0.8%	12,500	-	+3%
07/29	1,219	1,245	1,211	1,245	+2.22%	10,800	-	+4.1%
07/28	1,216	1,227	1,213	1,218	+0.25%	7,500	-	+2.18%
07/27	1,194	1,215	1,194	1,215	+1.25%	5,700	-	+2.19%
07/24	1,195	1,210	1,191	1,200	+0.67%	3,200	-	+1.18%
07/23	1,213	1,213	1,191	1,192	-1.32%	6,400	-	+0.76%
07/22	1,220	1,220	1,181	1,208	-0.17%	8,100	-	+2.37%
07/21	1,224	1,224	1,160	1,210	+0.5%	9,000	-	+2.72%
07/17	（IR情報）11:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/17	1,218	1,224	1,204	1,204	-1.39%	2,500	-	+2.29%
07/16	1,217	1,224	1,214	1,221	+0.66%	2,300	-	+4.09%
07/15	1,192	1,224	1,192	1,213	+0.41%	7,400	-	+3.68%
07/14	1,199	1,210	1,178	1,208	+1.6%	8,800	-	+3.6%
07/13	1,204	1,205	1,189	1,189	+0.42%	3,200	-	+2.24%
07/10	1,185	1,193	1,172	1,184	-0.08%	9,100	-	+1.98%
07/09	1,200	1,201	1,183	1,185	-0.34%	1,800	-	+2.24%
07/08	1,202	1,207	1,189	1,189	-0.83%	2,400	-	+2.77%
07/07	1,206	1,207	1,199	1,199	+0.17%	2,100	-	+3.9%
07/06	1,202	1,209	1,195	1,197	+1.27%	3,700	-	+4%
07/03	1,175	1,203	1,175	1,182	0%	7,000	-	+2.87%
07/02	1,200	1,200	1,182	1,182	+0.17%	5,300	-	+3.05%
07/01	1,210	1,210	1,180	1,180	0%	11,100	-	+3.06%
06/30	1,204	1,204	1,180	1,180	-0.51%	11,500	-	+3.24%
06/29	1,195	1,196	1,179	1,186	0%	15,600	-	+4.04%
06/26	1,172	1,186	1,166	1,186	+1.28%	10,300	-	+4.22%
06/25	1,155	1,177	1,155	1,171	+1.39%	5,700	-	+3.08%
06/24	1,158	1,161	1,143	1,155	+1.05%	3,800	-	+1.85%
06/23	1,153	1,153	1,142	1,143	-0.35%	4,300	-	+0.88%
06/22	1,133	1,162	1,132	1,147	+1.33%	5,400	-	+1.24%
06/19	（IR情報）15:15 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/19	1,144	1,145	1,132	1,132	+0.09%	4,200	-	+0.09%
06/18	1,129	1,141	1,129	1,131	+0.09%	7,400	-	0%
06/17	1,144	1,158	1,130	1,130	-1.4%	6,400	-	-0.09%
06/16	1,144	1,146	1,131	1,146	-2.39%	9,000	-	+1.33%
06/15	1,119	1,174	1,119	1,174	+4.82%	15,000	-	+3.71%
06/12	1,137	1,143	1,120	1,120	-1.06%	14,900	-	-1.06%
06/11	1,126	1,132	1,126	1,132	0%	3,400	-	-0.26%
06/10	1,125	1,138	1,125	1,132	+0.27%	4,500	-	-0.44%
06/09	1,127	1,138	1,127	1,129	+0.36%	4,000	-	-0.88%
06/08	1,138	1,142	1,123	1,125	-2.09%	10,300	-	-1.4%
06/05	1,127	1,152	1,127	1,149	+1.95%	4,700	-	+0.44%
06/04	1,133	1,139	1,126	1,127	+0.18%	4,200	-	-1.66%
06/03	1,124	1,133	1,123	1,125	0%	3,600	-	-2%
06/02	1,128	1,143	1,125	1,125	-0.27%	10,300	-	-2.26%
06/01	1,140	1,156	1,128	1,128	-0.62%	12,100	-	-2.34%
05/29	1,150	1,156	1,135	1,135	+0.18%	9,400	-	-1.99%
05/28	1,138	1,138	1,123	1,133	+0.44%	12,000	-	-2.5%
05/27	1,140	1,140	1,123	1,128	+0.45%	9,800	-	-3.26%
05/26	1,121	1,133	1,121	1,123	-0.53%	5,200	-	-4.02%
05/25	1,135	1,140	1,120	1,129	+0.18%	10,800	-	-3.75%
05/22	1,145	1,145	1,126	1,127	-0.18%	8,300	-	-4.17%
05/21	1,137	1,143	1,129	1,129	+0.36%	8,800	-	-4.32%
05/20	1,131	1,136	1,120	1,125	-0.62%	11,500	-	-4.9%
05/19	1,119	1,144	1,119	1,132	+1.16%	14,300	-	-4.55%
05/18	1,130	1,130	1,115	1,119	-0.8%	16,800	-	-6.05%
05/15	1,118	1,132	1,118	1,128	+0.18%	15,200	-	-5.61%
05/14	1,126	1,141	1,111	1,126	-1.31%	36,900	-	-6.09%
05/13	（IR情報）13:00 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
05/13	（IR情報）13:00 中期経営計画の策定に関するお知らせ
05/13	（IR情報）13:00 2027年3月期の配当予想に関するお知らせ(創立50周年記念配当)
05/13	（IR情報）13:00 2026年3月期決算説明会資料
05/13	（IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	1,169	1,196	1,136	1,141	-2.4%	44,100	-	-5.15%
05/12	（IR情報）16:45 公認会計士等の異動に関するお知らせ
05/12	1,175	1,183	1,162	1,169	-0.51%	14,800	-	-2.99%
05/11	1,185	1,185	1,175	1,175	-0.42%	15,900	-	-2.65%

ハイマックス（4299）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート