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	3,295	3,310	3,235	3,255	-2.84%	81,200	-	-2.75%
10/01	3,365	3,370	3,325	3,350	-0.45%	78,900	-	-0.03%
09/30	3,350	3,370	3,335	3,365	+0.6%	74,800	-	+0.42%
09/29	3,375	3,375	3,330	3,345	-2.76%	132,300	-	-0.21%
09/28	3,495	3,495	3,420	3,440	-0.43%	506,400	-	+2.63%
09/25	3,490	3,505	3,450	3,455	-0.58%	218,600	-	+3.2%
09/24	3,460	3,495	3,430	3,475	-0.14%	177,500	-	+3.92%
09/18	（IR情報）15:30 人事異動のお知らせ
09/18	3,495	3,510	3,450	3,480	-0.43%	166,300	-	+4.25%
09/17	3,475	3,530	3,475	3,495	+0.58%	126,400	-	+4.89%
09/16	3,420	3,500	3,410	3,475	+2.36%	136,600	-	+4.51%
09/15	3,345	3,415	3,330	3,395	+3.66%	132,500	-	+2.26%
09/14	3,225	3,280	3,225	3,275	+0.92%	81,300	-	-1.27%
09/11	3,185	3,245	3,180	3,245	+0.62%	72,800	-	-2.23%
09/10	3,220	3,240	3,210	3,225	-0.62%	53,800	-	-2.89%
09/09	3,225	3,260	3,220	3,245	+0.31%	43,600	-	-2.32%
09/08	3,255	3,260	3,235	3,235	-1.07%	39,200	-	-2.62%
09/07	3,270	3,300	3,270	3,270	-0.61%	41,500	-	-1.65%
09/04	3,280	3,290	3,255	3,290	-0.45%	43,100	-	-1.02%
09/03	3,305	3,340	3,305	3,305	0%	36,700	-	-0.54%
09/02	3,350	3,355	3,305	3,305	-2.22%	40,900	-	-0.54%
09/01	3,360	3,385	3,350	3,380	+0.6%	38,600	-	+1.78%
08/31	3,325	3,365	3,320	3,360	+1.2%	60,400	-	+1.3%
08/28	3,335	3,345	3,310	3,320	-0.45%	43,700	-	+0.24%
08/27	3,365	3,365	3,325	3,335	-0.6%	52,600	-	+0.79%
08/26	3,355	3,360	3,310	3,355	0%	112,800	-	+1.45%
08/25	3,385	3,400	3,350	3,355	+0.15%	18,900	-	+1.54%
08/24	3,385	3,400	3,350	3,350	-1.03%	25,500	-	+1.45%
08/21	3,340	3,400	3,335	3,385	+1.35%	48,400	-	+2.64%
08/20	3,355	3,375	3,320	3,340	-0.3%	38,000	-	+1.43%
08/19	3,350	3,355	3,335	3,350	0%	52,400	-	+1.85%
08/18	3,320	3,365	3,320	3,350	+0.9%	44,500	-	+2.01%
08/17	3,360	3,360	3,320	3,320	-0.9%	37,700	-	+1.25%
08/14	3,315	3,365	3,315	3,350	+0.9%	51,300	-	+2.29%
08/13	3,330	3,345	3,305	3,320	-0.3%	43,000	-	+1.5%
08/12	3,350	3,350	3,295	3,330	-0.15%	54,700	-	+1.9%
08/10	3,345	3,350	3,315	3,335	+0.76%	43,800	-	+2.18%
08/07	3,310	3,340	3,295	3,310	+0.3%	65,200	-	+1.5%
08/06	3,265	3,300	3,250	3,300	+1.23%	69,400	-	+1.32%
08/05	3,250	3,275	3,235	3,260	+0.31%	46,400	-	+0.25%
08/04	3,225	3,285	3,180	3,250	-1.37%	102,000	-	+0.03%
08/03	（IR情報）16:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/03	3,250	3,295	3,225	3,295	+1.38%	88,100	-	+1.48%
07/31	3,285	3,305	3,240	3,250	-0.76%	156,700	-	+0.22%
07/30	3,270	3,285	3,235	3,275	-0.3%	58,300	-	+0.96%
07/29	3,270	3,300	3,245	3,285	+0.77%	66,300	-	+1.3%
07/28	3,280	3,295	3,245	3,260	-0.91%	47,200	-	+0.65%
07/27	3,235	3,290	3,210	3,290	+2.02%	45,100	-	+1.61%
07/24	（IR情報）17:00 役員の担当変更のお知らせ
07/24	3,240	3,245	3,195	3,225	-1.07%	89,900	-	-0.34%
07/23	3,270	3,285	3,245	3,260	-0.46%	37,300	-	+0.77%
07/22	3,275	3,285	3,265	3,275	0%	44,000	-	+1.36%
07/21	3,320	3,320	3,270	3,275	-0.76%	63,300	-	+1.49%
07/17	3,260	3,315	3,245	3,300	+1.38%	69,800	-	+2.36%
07/16	3,250	3,280	3,235	3,255	-0.46%	40,700	-	+1.09%
07/15	3,265	3,270	3,240	3,270	+1.24%	54,500	-	+1.68%
07/14	3,225	3,255	3,225	3,230	+0.31%	30,500	-	+0.62%
07/13	3,235	3,260	3,210	3,220	-0.16%	30,600	-	+0.47%
07/10	3,265	3,270	3,210	3,225	0%	46,300	-	+0.75%
07/09	3,240	3,260	3,220	3,225	-0.77%	61,100	-	+0.97%
07/08	3,240	3,280	3,235	3,250	+0.31%	60,600	-	+1.94%
07/07	3,250	3,270	3,235	3,240	-0.31%	51,700	-	+1.92%
07/06	3,225	3,255	3,220	3,250	0%	34,000	-	+2.59%
07/03	3,245	3,260	3,230	3,250	+1.4%	46,500	-	+2.85%
07/02	3,240	3,250	3,200	3,205	+0.94%	55,700	-	+1.65%
07/01	3,200	3,210	3,170	3,175	-0.47%	58,300	-	+0.79%
06/30	3,170	3,210	3,145	3,190	0%	95,100	-	+1.37%
06/29	3,220	3,235	3,180	3,190	-0.78%	60,600	-	+1.46%
06/26	3,270	3,285	3,215	3,215	-1.68%	93,200	-	+2.39%
06/25	（IR情報）10:00 長谷川香料「NPO法人はな街道」の活動に参加
06/25	3,275	3,290	3,260	3,270	+1.08%	64,200	-	+4.24%
06/24	3,205	3,245	3,205	3,235	+0.94%	57,500	-	+3.32%
06/23	3,220	3,245	3,185	3,205	-0.31%	50,900	-	+2.59%
06/22	3,220	3,280	3,205	3,215	-1.23%	63,600	-	+2.98%
06/19	3,200	3,255	3,195	3,255	+2.2%	135,000	-	+4.43%
06/18	3,145	3,205	3,140	3,185	+0.79%	59,800	-	+2.44%
06/17	3,205	3,205	3,145	3,160	-0.63%	55,100	-	+1.84%
06/16	3,140	3,195	3,120	3,180	-0.78%	52,800	-	+2.61%
06/15	3,205	3,225	3,175	3,205	0%	71,100	-	+3.62%
06/12	3,195	3,240	3,190	3,205	+1.42%	105,700	-	+3.89%
06/11	3,105	3,175	3,085	3,160	+1.77%	87,100	-	+2.8%
06/10	3,105	3,130	3,060	3,105	-0.48%	108,200	-	+1.31%
06/09	3,135	3,165	3,115	3,120	+0.48%	110,800	-	+2.09%
06/08	3,090	3,135	3,075	3,105	+1.47%	131,300	-	+1.87%
06/05	3,085	3,090	3,060	3,060	-0.33%	42,400	-	+0.66%
06/04	3,070	3,090	3,055	3,070	+1.32%	78,500	-	+1.19%
06/03	2,970	3,045	2,969	3,030	+2.36%	57,600	-	+0.13%
06/02	3,015	3,040	2,940	2,960	-2.95%	99,800	-	-1.92%
06/01	3,020	3,075	3,005	3,050	-0.81%	80,100	-	+1.19%
05/29	3,100	3,120	3,075	3,075	-1.6%	106,900	-	+2.26%
05/28	3,135	3,145	3,095	3,125	+0.97%	50,000	-	+4.2%
05/27	3,110	3,130	3,090	3,095	-0.8%	50,100	-	+3.55%
05/26	3,100	3,135	3,090	3,120	+0.65%	42,100	-	+4.66%
05/25	3,125	3,140	3,095	3,100	-0.8%	55,900	-	+4.24%
05/22	3,115	3,140	3,105	3,125	-0.16%	34,000	-	+5.36%
05/21	（IR情報）10:00 2026年9月期第2四半期決算説明会
05/21	3,075	3,140	3,075	3,130	+1.95%	52,500	-	+5.81%
05/20	3,125	3,125	3,025	3,070	-2.23%	96,400	-	+4.07%
05/19	3,120	3,145	3,100	3,140	+1.78%	98,900	-	+6.66%
05/18	3,035	3,105	3,010	3,085	+0.49%	90,900	-	+5.07%
05/15	3,050	3,080	3,035	3,070	+0.99%	74,400	-	+4.78%
05/14	3,015	3,055	3,010	3,040	-0.16%	42,900	-	+4.04%
05/13	3,020	3,065	2,980	3,045	+0.66%	78,100	-	+4.46%
05/12	3,015	3,045	3,005	3,025	+0.67%	85,500	-	+4.02%
05/11	3,025	3,035	2,978	3,005	+2.45%	145,300	-	+3.51%
05/08	（IR情報）16:00 役員の担当変更に関するお知らせ
05/08	（IR情報）16:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/08	（IR情報）16:00 人事異動のお知らせ

長谷川香料（4958）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