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	1,269	1,271	1,249	1,252	-2.64%	158,200	-	-4.43%
10/01	1,285	1,287	1,272	1,286	-0.69%	160,300	-	-2.06%
09/30	1,291	1,299	1,275	1,295	+1.33%	151,100	-	-1.45%
09/29	1,294	1,294	1,274	1,278	-3.18%	174,200	-	-2.81%
09/28	1,335	1,338	1,319	1,320	-1.12%	172,800	-	+0.38%
09/25	1,321	1,335	1,321	1,335	+0.83%	138,500	-	+1.68%
09/24	1,327	1,333	1,320	1,324	-0.53%	161,400	-	+0.99%
09/24	（空売り報告）BNP Paribas Financial Markets SNC 0株（0%）-0.63%義務消失
09/18	1,340	1,340	1,319	1,331	-0.15%	238,900	-	+1.68%
09/18	（空売り報告）BNP Paribas Financial Markets SNC 638,400株（0.63%）新規
09/17	1,322	1,333	1,320	1,333	+0.91%	118,100	-	+2.07%
09/16	1,316	1,325	1,308	1,321	+1.15%	138,600	-	+1.3%
09/15	1,298	1,309	1,290	1,306	+1.16%	121,500	-	+0.23%
09/14	1,286	1,294	1,276	1,291	+1.1%	101,200	-	-0.77%
09/11	1,257	1,281	1,256	1,277	-0.78%	197,700	-	-1.69%
09/10	1,280	1,292	1,276	1,287	+0.16%	87,400	-	-0.69%
09/09	1,282	1,293	1,275	1,285	+0.23%	139,400	-	-0.54%
09/08	1,290	1,305	1,281	1,282	-1.16%	253,100	-	-0.47%
09/07	1,308	1,308	1,293	1,297	+0.23%	115,300	-	+1.01%
09/04	1,305	1,306	1,285	1,294	-1.75%	190,300	-	+1.09%
09/03	1,331	1,335	1,315	1,317	-0.83%	122,700	-	+3.13%
09/02	1,334	1,343	1,312	1,328	-1.78%	254,400	-	+4.32%
09/01	1,342	1,357	1,338	1,352	0%	147,100	-	+6.62%
08/31	1,335	1,352	1,330	1,352	+1.2%	211,700	-	+7.13%
08/28	1,334	1,348	1,331	1,336	-0.3%	130,000	-	+6.37%
08/27	1,342	1,344	1,332	1,340	-0.15%	152,900	-	+7.2%
08/26	1,312	1,344	1,311	1,342	+2.29%	198,300	-	+7.88%
08/25	1,323	1,330	1,307	1,312	-0.83%	101,000	-	+5.89%
08/24	1,313	1,327	1,303	1,323	+0.61%	168,800	-	+7.21%
08/21	1,277	1,318	1,274	1,315	+2.9%	237,000	-	+7.08%
08/20	1,273	1,278	1,263	1,278	+0.95%	107,100	-	+4.5%
08/19	1,273	1,284	1,255	1,266	-0.78%	158,100	-	+3.86%
08/18	1,262	1,287	1,259	1,276	+0.31%	117,300	-	+5.02%
08/17	1,285	1,289	1,268	1,272	-0.63%	124,800	-	+5.12%
08/14	1,265	1,281	1,261	1,280	+0.63%	139,100	-	+6.14%
08/13	1,288	1,288	1,257	1,272	-1.09%	143,300	-	+5.91%
08/12	1,281	1,290	1,271	1,286	+0.86%	201,200	-	+7.53%
08/10	1,245	1,283	1,245	1,275	+2.57%	310,800	-	+6.96%
08/07	1,228	1,249	1,209	1,243	+3.41%	338,300	-	+4.72%
08/06	（IR情報）15:30 2027年3月期第1四半期決算補足説明資料
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	1,188	1,217	1,182	1,202	+2.21%	215,600	-	+1.69%
08/05	1,181	1,186	1,168	1,176	-0.34%	137,200	-	-0.25%
08/04	1,180	1,189	1,173	1,180	+0.08%	183,500	-	+0.25%
08/03	1,200	1,200	1,165	1,179	-2.56%	302,600	-	+0.43%
07/31	（IR情報）16:00 茨城県結城市における土地取得に関するお知らせ
07/31	1,213	1,223	1,203	1,210	-0.49%	120,200	-	+3.24%
07/30	1,216	1,224	1,191	1,216	-0.33%	176,400	-	+4.02%
07/29	1,210	1,228	1,196	1,220	+1.84%	254,600	-	+4.81%
07/28	1,211	1,211	1,194	1,198	-1.07%	182,100	-	+3.28%
07/27	1,198	1,214	1,191	1,211	+2.28%	142,500	-	+4.67%
07/24	1,185	1,193	1,181	1,184	-0.92%	95,400	-	+2.69%
07/23	1,198	1,202	1,194	1,195	-0.5%	84,300	-	+3.82%
07/22	1,198	1,205	1,190	1,201	+0.25%	135,600	-	+4.62%
07/21	1,189	1,209	1,189	1,198	+1.18%	145,600	-	+4.63%
07/17	1,188	1,201	1,168	1,184	-0.08%	145,200	-	+3.68%
07/16	1,195	1,203	1,181	1,185	-0.84%	111,000	-	+3.95%
07/15	1,194	1,199	1,181	1,195	+1.53%	168,000	-	+5.1%
07/14	1,164	1,193	1,162	1,177	+1.73%	194,500	-	+3.88%
07/13	1,171	1,176	1,153	1,157	-0.34%	133,600	-	+2.48%
07/10	1,172	1,174	1,153	1,161	0%	131,900	-	+3.11%
07/09	1,154	1,171	1,149	1,161	+0.17%	147,300	-	+3.38%
07/08	1,164	1,173	1,158	1,159	+0.17%	118,900	-	+3.48%
07/07	1,173	1,183	1,157	1,157	-1.03%	171,900	-	+3.58%
07/06	1,154	1,169	1,150	1,169	+2.01%	159,600	-	+4.94%
07/03	1,150	1,154	1,137	1,146	+0.7%	128,700	-	+3.15%
07/02	1,130	1,147	1,127	1,138	+1.25%	131,800	-	+2.52%
07/01	1,124	1,125	1,109	1,124	+0.45%	132,700	-	+1.26%
06/30	1,121	1,127	1,109	1,119	+0.27%	146,100	-	+0.81%
06/29	1,125	1,136	1,110	1,116	-0.8%	189,000	-	+0.54%
06/26	1,118	1,129	1,118	1,125	+0.36%	143,500	-	+1.35%
06/25	1,124	1,134	1,118	1,121	+0.9%	124,700	-	+1.08%
06/24	1,100	1,114	1,100	1,111	+0.63%	117,500	-	+0.09%
06/23	1,119	1,122	1,104	1,104	-1.43%	118,800	-	-0.54%
06/22	1,120	1,130	1,112	1,120	0%	169,800	-	+0.81%
06/19	1,125	1,132	1,119	1,120	-0.44%	184,900	-	+0.81%
06/18	1,129	1,135	1,119	1,125	+0.18%	147,300	-	+0.99%
06/17	1,128	1,138	1,121	1,123	+0.45%	93,800	-	+0.45%
06/16	1,136	1,138	1,114	1,118	-2.1%	133,700	-	-0.27%
06/15	1,141	1,151	1,137	1,142	+2.06%	138,200	-	+1.69%
06/12	1,114	1,132	1,113	1,119	+0.54%	180,900	-	-0.62%
06/11	1,106	1,133	1,102	1,113	+0.82%	243,300	-	-1.33%
06/10	1,083	1,109	1,080	1,104	+2.32%	164,900	-	-2.39%
06/09	1,097	1,097	1,079	1,079	+0.37%	215,400	-	-4.93%
06/08	1,079	1,111	1,072	1,075	-1.38%	449,000	-	-5.54%
06/05	1,086	1,098	1,083	1,090	+0.55%	115,600	-	-4.55%
06/04	1,074	1,094	1,071	1,084	-0.28%	143,800	-	-5.41%
06/03	1,078	1,093	1,071	1,087	+0.74%	195,200	-	-5.31%
06/02	1,078	1,093	1,065	1,079	-1.28%	171,800	-	-6.17%
06/01	1,116	1,116	1,083	1,093	-2.76%	277,700	-	-5.29%
05/29	1,135	1,145	1,124	1,124	-0.27%	178,300	-	-3.02%
05/28	1,120	1,133	1,116	1,127	+0.36%	139,000	-	-3.01%
05/27	1,120	1,131	1,114	1,123	+0.09%	172,000	-	-3.61%
05/26	（IR情報）17:00 (訂正)「2026年3月期決算説明会資料」の一部訂正について
05/26	1,118	1,128	1,114	1,122	+0.36%	159,300	-	-4.02%
05/25	（IR情報）15:30 2026年3月期決算説明会資料
05/25	1,120	1,128	1,110	1,118	+0.27%	155,200	-	-4.69%
05/22	1,128	1,129	1,113	1,115	-1.33%	114,900	-	-5.19%
05/21	1,122	1,138	1,118	1,130	+0.89%	98,900	-	-4.24%
05/20	1,129	1,136	1,103	1,120	-0.97%	193,500	-	-5.41%
05/19	1,135	1,140	1,112	1,131	+1.71%	253,200	-	-4.8%
05/18	1,180	1,199	1,112	1,112	-7.49%	529,400	-	-6.79%
05/15	（IR情報）17:00 役員および執行役員の異動に関するお知らせ
05/15	（IR情報）17:00 代表取締役の異動に関するお知らせ
05/15	（IR情報）16:00 2026年3月期決算補足説明資料
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,207	1,219	1,182	1,202	-1.39%	237,000	-	+0.33%
05/14	1,195	1,219	1,189	1,219	+2.52%	166,200	-	+1.67%
05/13	1,187	1,193	1,182	1,189	+0.17%	110,400	-	-0.92%
05/12	1,200	1,205	1,178	1,187	-0.84%	132,000	-	-1.08%
05/11	1,186	1,213	1,184	1,197	+1.44%	228,400	-	-0.42%

高砂香料工業（4914）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