高砂香料工業（4914）のイベントチャート

2026/02/17～2026/07/14

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
07/14	1,164	1,193	1,162	1,177	+1.73%	194,500	1185億9685万	+3.88%
07/13	1,171	1,176	1,153	1,157	-0.34%	133,600	1165億8161万	+2.48%
07/10	1,172	1,174	1,153	1,161	0%	131,900	1169億8466万	+3.11%
07/09	1,154	1,171	1,149	1,161	+0.17%	147,300	1169億8466万	+3.38%
07/08	1,164	1,173	1,158	1,159	+0.17%	118,900	1167億8314万	+3.48%
07/07	1,173	1,183	1,157	1,157	-1.03%	171,900	1165億8161万	+3.58%
07/06	1,154	1,169	1,150	1,169	+2.01%	159,600	1177億9076万	+4.94%
07/03	1,150	1,154	1,137	1,146	+0.7%	128,700	1154億7323万	+3.15%
07/02	1,130	1,147	1,127	1,138	+1.25%	131,800	1146億6713万	+2.52%
07/01	1,124	1,125	1,109	1,124	+0.45%	132,700	1132億5647万	+1.26%
06/30	1,121	1,127	1,109	1,119	+0.27%	146,100	1127億5266万	+0.81%
06/29	1,125	1,136	1,110	1,116	-0.8%	189,000	1124億5037万	+0.54%
06/26	1,118	1,129	1,118	1,125	+0.36%	143,500	1133億5723万	+1.35%
06/25	1,124	1,134	1,118	1,121	+0.9%	124,700	1129億5418万	+1.08%
06/24	1,100	1,114	1,100	1,111	+0.63%	117,500	1119億4656万	+0.09%
06/23	1,119	1,122	1,104	1,104	-1.43%	118,800	1112億4123万	-0.54%
06/22	1,120	1,130	1,112	1,120	0%	169,800	1128億5342万	+0.81%
06/19	1,125	1,132	1,119	1,120	-0.44%	184,900	1128億5342万	+0.81%
06/18	1,129	1,135	1,119	1,125	+0.18%	147,300	1133億5723万	+0.99%
06/17	1,128	1,138	1,121	1,123	+0.45%	93,800	1131億5570万	+0.45%
06/16	1,136	1,138	1,114	1,118	-2.1%	133,700	1126億5189万	-0.27%
06/15	1,141	1,151	1,137	1,142	+2.06%	138,200	1150億7018万	+1.69%
06/12	1,114	1,132	1,113	1,119	+0.54%	180,900	1127億5266万	-0.62%
06/11	1,106	1,133	1,102	1,113	+0.82%	243,300	1121億4808万	-1.33%
06/10	1,083	1,109	1,080	1,104	+2.32%	164,900	1112億4123万	-2.39%
06/09	1,097	1,097	1,079	1,079	+0.37%	215,400	1087億2218万	-4.93%
06/08	1,079	1,111	1,072	1,075	-1.38%	449,000	1083億1913万	-5.54%
06/05	1,086	1,098	1,083	1,090	+0.55%	115,600	1098億3056万	-4.55%
06/04	1,074	1,094	1,071	1,084	-0.28%	143,800	1092億2599万	-5.41%
06/03	1,078	1,093	1,071	1,087	+0.74%	195,200	1095億2827万	-5.31%
06/02	1,078	1,093	1,065	1,079	-1.28%	171,800	1087億2218万	-6.17%
06/01	1,116	1,116	1,083	1,093	-2.76%	277,700	1101億3284万	-5.29%
05/29	1,135	1,145	1,124	1,124	-0.27%	178,300	1132億5647万	-3.02%
05/28	1,120	1,133	1,116	1,127	+0.36%	139,000	1135億5875万	-3.01%
05/27	1,120	1,131	1,114	1,123	+0.09%	172,000	1131億5570万	-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	1130億5494万	-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	1126億5189万	-4.69%
05/22	1,128	1,129	1,113	1,115	-1.33%	114,900	1123億4961万	-5.19%
05/21	1,122	1,138	1,118	1,130	+0.89%	98,900	1138億6104万	-4.24%
05/20	1,129	1,136	1,103	1,120	-0.97%	193,500	1128億5342万	-5.41%
05/19	1,135	1,140	1,112	1,131	+1.71%	253,200	1139億6180万	-4.8%
05/18	1,180	1,199	1,112	1,112	-7.49%	529,400	1120億4732万	-6.79%
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）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）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）16:00 2026年3月期決算補足説明資料
05/15	1,207	1,219	1,182	1,202	-1.39%	237,000	1211億1590万	+0.33%
05/14	1,195	1,219	1,189	1,219	+2.52%	166,200	1228億2885万	+1.67%
05/13	1,187	1,193	1,182	1,189	+0.17%	110,400	1198億600万	-0.92%
05/12	1,200	1,205	1,178	1,187	-0.84%	132,000	1196億447万	-1.08%
05/11	1,186	1,213	1,184	1,197	+1.44%	228,400	1206億1209万	-0.42%
05/08	1,182	1,182	1,161	1,180	-1.17%	223,500	1188億9914万	-1.83%
05/07	1,187	1,199	1,177	1,194	+0.59%	211,300	1203億981万	-0.67%
05/01	1,161	1,192	1,151	1,187	+1.28%	253,300	1196億447万	-1.33%
04/30	1,160	1,172	1,142	1,172	-0.26%	237,800	1180億9304万	-2.66%
04/28	（IR情報）15:30 当社取締役会の実効性評価の結果の概要について
04/28	1,167	1,175	1,152	1,175	+0.26%	227,100	1183億9533万	-2.57%
04/27	1,144	1,202	1,142	1,172	+2.54%	383,800	1180億9304万	-2.9%
04/27	（空売り報告）Barclays Capital Securities Ltd 484,300株（0.48%）-0.02%義務消失
04/24	1,148	1,156	1,138	1,143	-0.61%	156,600	1151億7094万	-5.38%
04/23	1,160	1,164	1,146	1,150	-1.96%	174,400	1158億7628万	-4.96%
04/22	1,199	1,201	1,171	1,173	-2.33%	124,700	1181億9380万	-3.38%
04/21	1,210	1,217	1,201	1,201	-0.74%	72,200	1210億1514万	-1.23%
04/20	1,216	1,216	1,205	1,210	0%	83,700	1219億2200万	-0.58%
04/17	1,218	1,223	1,210	1,210	-0.49%	82,100	1219億2200万	-0.66%
04/16	1,220	1,228	1,212	1,216	+0.08%	73,600	1225億2657万	-0.16%
04/15	1,218	1,227	1,211	1,215	+0.83%	78,500	1224億2581万	-0.41%
04/14	1,220	1,224	1,201	1,205	-0.08%	92,800	1214億1819万	-1.31%
04/13	1,227	1,234	1,203	1,206	-1.79%	119,200	1215億1895万	-1.31%
04/10	1,237	1,246	1,224	1,228	-0.08%	136,600	1237億3571万	+0.33%
04/09	1,269	1,270	1,229	1,229	-2.31%	161,900	1238億3647万	+0.24%
04/08	1,260	1,261	1,243	1,258	+1.86%	214,600	1267億5857万	+2.61%
04/07	1,239	1,251	1,234	1,235	0%	121,600	1244億4105万	+0.57%
04/06	1,233	1,240	1,225	1,235	+0.98%	117,600	1244億4105万	+0.24%
04/03	1,220	1,229	1,215	1,223	+1.07%	83,900	1232億3190万	-1.21%
04/02	1,230	1,241	1,206	1,210	-1.47%	122,100	1219億2200万	-2.73%
04/01	1,215	1,228	1,198	1,228	+3.63%	156,400	1237億3571万	-1.76%
03/31	1,168	1,196	1,165	1,185	+0.34%	146,300	1194億295万	-5.8%
03/30	1,164	1,181	1,153	1,181	-3.2%	223,400	1189億9990万	-6.71%
03/30	（空売り報告）Barclays Capital Securities Ltd 510,000株（0.5%）新規
03/27	1,217	1,231	1,212	1,220	+0.33%	220,200	1229億2962万	-4.39%
03/26	1,231	1,235	1,202	1,216	-0.98%	124,400	1225億2657万	-5.3%
03/25	1,229	1,231	1,216	1,228	+2.16%	164,500	1237億3571万	-4.95%
03/24	1,210	1,210	1,192	1,202	+1.52%	133,300	1211億1590万	-7.47%
03/23	1,175	1,186	1,159	1,184	-1.33%	288,000	1193億219万	-9.69%
03/19	1,234	1,234	1,200	1,200	-3.69%	249,500	1209億1438万	-9.57%
03/18	1,235	1,246	1,231	1,246	+1.3%	119,300	1255億4943万	-7.08%
03/17	1,231	1,240	1,227	1,230	-0.08%	138,400	1239億3724万	-9.09%
03/16	1,222	1,242	1,220	1,231	+0.16%	169,100	1240億3800万	-9.88%
03/13	1,213	1,248	1,206	1,229	+1.49%	286,800	1238億3647万	-10.75%
03/12	1,235	1,255	1,201	1,211	-3.43%	248,000	1220億2276万	-12.81%
03/11	1,270	1,275	1,254	1,254	+0.08%	130,600	1263億5552万	-10.49%
03/10	1,255	1,262	1,235	1,253	+2.12%	185,000	1262億5476万	-11.13%
03/09	1,209	1,229	1,200	1,227	-2.85%	348,800	1236億3495万	-13.59%
03/06	1,255	1,265	1,242	1,263	+0.08%	190,200	1272億6238万	-11.74%
03/05	1,283	1,294	1,250	1,262	+1.28%	236,900	1271億6162万	-12.42%
03/04	1,271	1,273	1,227	1,246	-4.23%	407,000	1255億4943万	-14.13%
03/03	1,336	1,340	1,301	1,301	-3.34%	337,300	1310億9134万	-11.01%
03/02	1,370	1,370	1,341	1,346	-2.75%	271,700	1356億2563万	-8.56%
02/27	1,369	1,384	1,354	1,384	+1.54%	258,700	1394億5458万	-6.55%
02/26	1,370	1,383	1,361	1,363	-0.51%	307,000	1373億3858万	-8.34%
02/25	1,402	1,403	1,367	1,370	-2.56%	353,500	1380億4391万	-8.42%
02/24	（IR情報）15:30 公開買付けへの応募結果及び特別利益の計上額確定のお知らせ
02/24	1,388	1,416	1,375	1,406	+1.52%	233,000	1416億7135万	-6.52%
02/20	1,430	1,434	1,384	1,385	-4.09%	311,200	1395億5534万	-8.22%
02/19	1,422	1,445	1,414	1,444	+1.69%	183,500	1455億30万	-4.62%
02/18	1,429	1,436	1,414	1,420	+0.21%	207,400	1430億8201万	-6.33%
02/17	1,404	1,436	1,398	1,417	+1.21%	359,400	1427億7973万	-6.71%
02/13	（IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	（IR情報）16:00 業績予想の修正に関するお知らせ
02/13	（IR情報）16:00 2026年3月期第3四半期決算補足説明資料

高砂香料工業（4914）のイベントチャート

2026/02/17～2026/07/14

イベント情報＆株価推移

開示資料

決算

株式

チャート