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
03/09	1,936	1,958	1,914	1,943	-3.04%	65,700	334億7733万	-1.37%
03/06	1,975	2,008	1,972	2,004	+0.6%	49,200	345億2834万	+1.57%
03/05	2,005	2,016	1,991	1,992	+2.36%	36,700	343億2158万	+0.86%
03/04	1,981	1,989	1,936	1,946	-2.7%	53,700	335億2901万	-1.62%
03/03	11:00 Hack The Box社とインフォメーション・ディベロプメント、日本の国家サイバーセキュリティ戦略を支援する戦略的パートナーシップを締結
03/03	2,026	2,032	2,000	2,000	-1.38%	46,700	344億5942万	+0.81%
03/02	2,034	2,049	2,005	2,028	-1.02%	37,500	349億4185万	+1.91%
02/27	2,030	2,057	2,020	2,049	+0.94%	47,400	353億367万	+2.76%
02/26	1,994	2,039	1,981	2,030	+3.57%	76,000	349億7631万	+1.7%
02/25	1,935	1,972	1,933	1,960	+1.98%	57,700	337億7023万	-2.05%
02/24	1,962	1,968	1,921	1,922	-1.33%	71,300	331億1550万	-4.38%
02/20	11:30 期末配当予想の修正(増配)に関するお知らせ
02/20	1,923	1,978	1,907	1,948	+0.57%	80,400	335億6347万	-3.56%
02/19	1,924	1,940	1,899	1,937	+1.41%	33,100	333億7395万	-4.49%
02/18	1,899	1,914	1,895	1,910	+0.63%	27,000	329億874万	-6.28%
02/17	1,906	1,920	1,895	1,898	-0.37%	50,100	327億199万	-7.37%
02/16	1,950	1,950	1,901	1,905	-2.81%	64,700	328億2260万	-7.57%
02/13	1,992	1,999	1,953	1,960	-1.66%	43,200	337億7023万	-5.41%
02/12	2,009	2,012	1,990	1,993	+0.35%	40,000	343億3881万	-4.23%
02/10	1,970	2,001	1,970	1,986	+1.27%	38,200	342億1820万	-4.93%
02/09	1,980	1,980	1,950	1,961	+0.67%	36,000	337億8746万	-6.44%
02/06	13:30 2026年3月期第3四半期決算説明資料
02/06	1,970	1,970	1,936	1,948	-1.02%	60,600	335億6347万	-7.46%
02/05	1,966	1,986	1,962	1,968	+0.41%	25,500	339億807万	-6.95%
02/04	2,001	2,001	1,960	1,960	-2.44%	37,800	337億7023万	-7.76%
02/03	2,001	2,010	1,983	2,009	+0.6%	33,500	346億1449万	-5.86%
02/02	2,009	2,050	1,997	1,997	0%	55,400	344億773万	-6.68%
01/30	11:30 株式分割および定款の一部変更に関するお知らせ
01/30	11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	2,037	2,050	1,979	1,997	-1.29%	78,500	344億773万	-7.03%
01/29	2,041	2,047	2,016	2,023	-1.46%	42,700	348億5570万	-6.17%
01/28	2,035	2,074	2,035	2,053	-0.1%	39,400	353億7259万	-5.13%
01/27	2,095	2,095	2,055	2,055	-2.74%	31,000	354億705万	-5.3%
01/26	2,110	2,122	2,085	2,113	-1.45%	51,200	364億638万	-2.81%
01/23	2,131	2,159	2,119	2,144	+1.18%	41,600	369億4050万	-1.43%
01/22	2,113	2,132	2,105	2,119	+0.43%	21,400	365億975万	-2.66%
01/21	2,143	2,147	2,095	2,110	-1.77%	51,900	363億5469万	-3.12%
01/20	2,165	2,166	2,143	2,148	-1.29%	26,000	370億942万	-1.33%
01/19	2,179	2,179	2,159	2,176	-0.37%	16,900	374億9185万	+0.09%
01/16	2,145	2,184	2,137	2,184	+1.35%	33,100	376億2969万	+0.65%
01/15	2,154	2,169	2,152	2,155	-0.51%	26,200	371億3002万	-0.46%
01/14	2,186	2,200	2,155	2,166	-1.28%	43,100	373億1955万	+0.28%
01/13	2,201	2,209	2,175	2,194	+0.18%	28,300	378億198万	+1.81%
01/09	2,190	2,205	2,190	2,190	0%	14,400	377億3306万	+1.91%
01/08	2,185	2,208	2,184	2,190	+0.14%	19,300	377億3306万	+2.19%
01/07	2,176	2,199	2,176	2,187	+0.18%	14,900	376億8138万	+2.34%
01/06	2,165	2,195	2,165	2,183	+0.92%	14,600	376億1246万	+2.39%
01/05	2,198	2,200	2,152	2,163	-0.92%	29,400	372億6786万	+1.69%
2025
12/30	2,211	2,211	2,183	2,183	-1.4%	14,300	376億1246万	+2.87%
12/29	2,199	2,214	2,172	2,214	+0.64%	24,100	381億4658万	+4.58%
12/26	2,195	2,200	2,182	2,200	+0.27%	36,300	379億536万	+4.27%
12/25	2,156	2,202	2,156	2,194	+1.86%	21,800	378億198万	+4.43%
12/24	2,211	2,212	2,152	2,154	-2.49%	20,900	371億1279万	+2.96%
12/23	2,199	2,217	2,186	2,209	+0.55%	23,500	380億6043万	+5.9%
12/22	2,230	2,230	2,190	2,197	-0.77%	25,600	378億5367万	+5.63%
12/19	2,195	2,218	2,182	2,214	+0.64%	21,600	381億4658万	+6.75%
12/18	2,153	2,200	2,148	2,200	+2.04%	27,800	379億536万	+6.43%
12/17	2,142	2,162	2,136	2,156	+0.28%	19,900	371億4725万	+4.61%
12/16	2,197	2,199	2,142	2,150	-1.65%	30,500	370億4388万	+4.52%
12/15	2,165	2,210	2,145	2,186	+1.67%	35,500	376億6415万	+6.63%
12/12	2,112	2,156	2,104	2,150	+2.92%	39,100	370億4388万	+5.39%
12/11	2,081	2,106	2,075	2,089	+0.87%	42,800	359億9286万	+2.81%
12/10	2,055	2,081	2,055	2,071	+0.44%	19,100	356億8273万	+2.17%
12/09	2,069	2,072	2,049	2,062	-0.34%	13,600	355億2766万	+1.98%
12/08	2,020	2,081	2,020	2,069	+2.48%	27,900	356億4827万	+2.38%
12/05	2,042	2,044	2,015	2,019	-1.13%	32,800	347億8678万	-0.25%
12/04	2,047	2,047	2,011	2,042	-0.05%	18,500	351億8307万	+0.59%
12/03	2,047	2,068	2,043	2,043	0%	22,400	352億30万	+0.29%
12/02	2,051	2,052	2,028	2,043	-0.39%	14,700	352億30万	-0.1%
12/01	2,050	2,071	2,047	2,051	+0.05%	20,800	353億3813万	-0.15%
11/28	2,056	2,063	2,050	2,050	-0.29%	17,800	353億2090万	-0.53%
11/27	2,056	2,058	2,049	2,056	+0.19%	13,200	354億2428万	-0.53%
11/26	2,058	2,071	2,039	2,052	+0.2%	25,800	353億5536万	-0.97%
11/25	2,060	2,060	2,025	2,048	0%	20,800	352億8645万	-1.4%
11/21	1,985	2,048	1,984	2,048	+3.43%	31,300	352億8645万	-1.49%
11/20	13:30 2026年3月期第2四半期決算説明資料
11/20	1,966	1,995	1,965	1,980	+1.49%	40,900	341億1482万	-4.9%
11/19	2,027	2,027	1,943	1,951	-3.42%	68,100	336億1516万	-6.61%
11/18	2,025	2,037	2,002	2,020	-1.46%	22,700	348億401万	-3.63%
11/17	2,033	2,067	2,027	2,050	+0.49%	27,000	353億2090万	-2.47%
11/14	2,038	2,046	2,032	2,040	-0.44%	11,300	351億4861万	-3.27%
11/13	2,053	2,067	2,040	2,049	+0.44%	16,900	353億367万	-3.17%
11/12	2,062	2,068	2,016	2,040	-1.07%	26,300	351億4861万	-3.91%
11/11	2,001	2,069	2,001	2,062	+4.56%	52,100	355億2766万	-3.15%
11/10	1,945	1,976	1,945	1,972	+1.39%	21,400	339億7699万	-7.55%
11/07	1,940	1,945	1,918	1,945	+0.05%	21,400	335億1178万	-9.15%
11/06	1,955	1,967	1,944	1,944	-0.82%	28,000	334億9456万	-9.67%
11/05	1,976	1,990	1,905	1,960	+0.2%	61,600	337億7023万	-9.59%
11/04	2,013	2,013	1,946	1,956	-3.41%	111,900	337億131万	-10.4%
10/31	11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	11:30 通期連結業績予想の修正に関するお知らせ
10/31	2,186	2,186	1,972	2,025	-6.08%	132,200	348億9016万	-7.95%
10/30	2,145	2,173	2,142	2,156	-0.32%	49,200	371億4725万	-2.62%
10/29	2,210	2,220	2,160	2,163	-2.35%	27,500	372億6786万	-2.7%
10/28	2,260	2,274	2,215	2,215	-1.77%	37,300	381億6381万	-0.76%
10/27	2,288	2,288	2,240	2,255	+0.04%	27,600	388億5300万	+0.89%
10/24	2,240	2,273	2,235	2,254	+0.99%	32,200	388億3577万	+0.81%
10/23	2,187	2,238	2,187	2,232	+1.78%	22,100	384億5671万	-0.22%
10/22	2,172	2,206	2,172	2,193	+0.37%	17,300	377億8475万	-2.05%
10/21	2,190	2,219	2,176	2,185	+0.55%	26,800	376億4692万	-2.59%
10/20	2,143	2,187	2,124	2,173	+3.18%	25,900	374億4016万	-3.34%
10/17	2,113	2,120	2,090	2,106	-0.89%	25,300	362億8577万	-6.52%
10/16	2,168	2,170	2,107	2,125	-1.16%	21,700	366億1313万	-5.93%
10/15	2,153	2,169	2,142	2,150	+1.08%	17,100	370億4388万	-5.08%
10/14	2,127	2,170	2,107	2,127	-2.3%	35,000	366億4759万	-6.26%
10/10	2,220	2,220	2,177	2,177	-2.33%	25,900	375億908万	-4.27%
10/09	2,206	2,230	2,195	2,229	+0.95%	27,800	384億502万	-2.07%
10/08	2,215	2,255	2,205	2,208	-0.27%	31,800	380億4320万	-3.03%

ID HD（4709）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート