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	445	445	445	445	0%	200	-	+1.6%
10/01	445	445	445	445	0%	400	-	+1.83%
09/30	445	445	445	445	0%	200	-	+1.83%
09/29	445	445	445	445	+0.91%	600	-	+1.83%
09/28	437	441	437	441	+0.46%	1,100	-	+1.15%
09/25	444	445	437	439	-1.13%	3,700	-	+0.69%
09/24	441	444	438	444	+0.91%	1,600	-	+1.83%
09/18	436	442	436	440	+0.69%	2,200	-	+1.15%
09/17	438	439	437	437	-0.46%	1,100	-	+0.46%
09/16	439	439	436	439	+0.23%	600	-	+0.92%
09/15	437	438	436	438	+0.46%	900	-	+0.92%
09/14	436	437	436	436	+0.23%	600	-	+0.46%
09/11	437	437	435	435	-0.23%	900	-	+0.23%
09/10	436	436	436	436	0%	500	-	+0.46%
09/09	435	436	434	436	+0.69%	1,000	-	+0.46%
09/08	437	437	433	433	-0.23%	1,600	-	-0.23%
09/07	434	434	434	434	0%	100	-	0%
09/04	434	434	431	434	+0.46%	1,000	-	0%
09/03	432	432	432	432	0%	2,000	-	-0.46%
09/02	435	435	431	432	-0.92%	1,600	-	-0.46%
09/01	436	436	436	436	+0.23%	1,200	-	+0.46%
08/31	431	435	431	435	+0.93%	800	-	+0.23%
08/28	429	431	429	431	-1.37%	2,600	-	-0.69%
08/27	435	437	435	437	+0.46%	1,500	-	+0.69%
08/26	434	437	434	435	-0.46%	600	-	+0.23%
08/25	437	437	437	437	0%	2,400	-	+0.69%
08/24	435	437	433	437	+0.69%	1,600	-	+0.92%
08/21	434	434	434	434	0%	1,000	-	+0.23%
08/20	432	434	432	434	-0.23%	300	-	+0.23%
08/19	436	436	432	435	0%	1,400	-	+0.46%
08/18	435	435	435	435	0%	200	-	+0.69%
08/17	435	435	435	435	+0.69%	100	-	+0.69%
08/14	436	436	432	432	0%	1,500	-	+0.23%
08/13	431	432	431	432	+0.23%	2,000	-	+0.23%
08/12	432	432	431	431	-0.23%	700	-	0%
08/10	432	432	432	432	-0.23%	100	-	+0.23%
08/07	435	435	433	433	-0.46%	1,100	-	+0.7%
08/06	435	435	435	435	+0.23%	300	-	+1.16%
08/05	434	434	432	434	+0.23%	2,100	-	+0.93%
08/04	437	437	433	433	-0.69%	300	-	+0.7%
08/03	435	436	435	436	+1.16%	1,300	-	+1.4%
07/31	432	432	431	431	-0.69%	2,300	-	+0.23%
07/29	432	434	432	434	+0.46%	600	-	+0.93%
07/28	431	432	431	432	+0.23%	700	-	+0.7%
07/27	431	431	431	431	-0.23%	200	-	+0.47%
07/24	436	437	432	432	-0.69%	1,500	-	+0.7%
07/23	433	435	433	435	+0.46%	600	-	+1.4%
07/22	433	433	433	433	0%	100	-	+1.17%
07/21	（IR情報）16:00 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
07/21	433	433	433	433	0%	1,100	-	+1.17%
07/16	432	433	432	433	+0.93%	900	-	+1.17%
07/15	433	433	429	429	-0.46%	1,000	-	+0.23%
07/14	430	431	430	431	+0.23%	800	-	+0.7%
07/13	427	430	427	430	+0.94%	800	-	+0.47%
07/10	（IR情報）16:00 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/10	425	429	425	426	+0.47%	1,200	-	-0.47%
07/09	424	424	424	424	-0.93%	1,000	-	-0.93%
07/08	428	429	428	428	+1.18%	300	-	0%
07/07	423	423	423	423	-0.47%	1,100	-	-1.17%
07/06	424	430	424	425	0%	1,800	-	-0.47%
07/03	425	425	425	425	0%	200	-	-0.7%
07/02	427	427	422	425	-0.93%	1,300	-	-0.7%
07/01	423	429	421	429	+0.7%	2,000	-	+0.23%
06/30	429	429	421	426	-2.52%	4,200	-	-0.23%
06/29	437	437	437	437	+1.63%	1,000	-	+2.34%
06/26	423	430	423	430	0%	1,800	-	+0.7%
06/25	430	430	429	430	+0.23%	3,000	-	+0.94%
06/24	430	430	426	429	+0.23%	3,000	-	+0.7%
06/23	（IR情報）17:00 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
06/23	428	428	428	428	+0.71%	200	-	+0.47%
06/22	425	425	425	425	0%	1,500	-	-0.23%
06/19	429	429	425	425	-0.7%	700	-	-0.23%
06/18	428	428	428	428	+0.47%	100	-	+0.47%
06/17	430	430	426	426	0%	500	-	0%
06/16	428	428	426	426	-0.47%	1,100	-	0%
06/15	434	434	423	428	0%	2,800	-	+0.47%
06/12	428	428	428	428	-1.61%	100	-	+0.71%
06/10	435	435	435	435	+0.23%	1,500	-	+2.35%
06/09	431	434	430	434	+0.93%	1,800	-	+2.12%
06/08	430	430	430	430	+1.65%	1,800	-	+1.18%
06/05	425	425	423	423	0%	600	-	-0.47%
06/04	423	423	423	423	+0.24%	100	-	-0.47%
06/03	422	423	422	422	-1.4%	1,700	-	-0.71%
06/02	427	428	425	428	+1.42%	800	-	+0.47%
06/01	422	422	422	422	-1.17%	100	-	-0.94%
05/29	（IR情報）16:00 支配株主等に関する事項について
05/28	（IR情報）16:00 役員体制に関するお知らせ
05/27	423	427	423	427	+0.71%	300	-	+0.23%
05/26	424	424	424	424	-0.47%	500	-	-0.47%
05/25	426	426	426	426	+0.24%	1,900	-	0%
05/22	423	425	423	425	+0.71%	500	-	-0.23%
05/21	422	423	422	422	-0.24%	1,800	-	-0.94%
05/20	425	425	423	423	+0.24%	400	-	-0.7%
05/19	424	425	422	422	-0.47%	1,700	-	-0.94%
05/18	429	429	424	424	-1.17%	700	-	-0.47%
05/14	429	429	429	429	0%	1,500	-	+0.94%
05/12	429	429	429	429	0%	100	-	+0.94%
05/11	430	431	429	429	+2.14%	800	-	+1.18%
05/08	421	421	420	420	-1.18%	200	-	-0.94%
05/07	423	425	423	425	+1.19%	400	-	+0.24%
05/01	420	420	420	420	-0.24%	400	-	-0.94%
04/30	422	423	421	421	-1.17%	500	-	-0.71%
04/28	（IR情報）15:00 代表取締役の異動に関するお知らせ
04/28	421	426	421	426	0%	700	-	+0.71%
04/27	431	431	426	426	-1.16%	1,400	-	+0.71%
04/24	431	431	431	431	+0.47%	1,700	-	+1.89%

市進 HD（4645）のイベントチャート

2026/04/24～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート