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
10/23	1,042	1,050	1,035	1,045	-0.38%	178,400	-	-3.51%
10/22	1,061	1,071	1,049	1,049	-1.13%	124,900	-	-3.5%
10/21	1,055	1,070	1,051	1,061	+1.82%	124,800	-	-2.66%
10/20	1,060	1,069	1,042	1,042	-2.07%	144,000	-	-4.67%
10/19	1,052	1,074	1,052	1,064	+0.76%	216,600	-	-3.1%
10/16	1,047	1,059	1,039	1,056	+1.34%	128,900	-	-4.09%
10/15	1,055	1,059	1,040	1,042	-2.43%	212,300	-	-5.7%
10/14	1,070	1,073	1,063	1,068	+0.38%	88,400	-	-3.7%
10/13	1,051	1,070	1,046	1,064	+1.53%	181,300	-	-4.23%
10/09	1,048	1,050	1,036	1,048	+0.87%	173,800	-	-5.84%
10/08	1,040	1,044	1,027	1,039	-0.86%	275,400	-	-7.07%
10/07	1,063	1,072	1,047	1,048	-1.41%	200,300	-	-6.68%
10/06	1,064	1,070	1,048	1,063	+0.38%	278,100	-	-5.68%
10/05	1,090	1,091	1,058	1,059	-2.13%	305,800	-	-6.37%
10/02	1,088	1,093	1,076	1,082	-1.55%	217,900	-	-4.67%
10/01	1,113	1,115	1,090	1,099	-1.88%	197,400	-	-3.34%
09/30	1,100	1,124	1,100	1,120	+1.82%	137,400	-	-1.58%
09/29	1,121	1,122	1,098	1,100	-3%	211,900	-	-3.42%
09/28	1,143	1,148	1,127	1,134	+0.53%	215,600	-	-0.61%
09/25	1,120	1,133	1,120	1,128	+0.8%	139,000	-	-1.14%
09/24	1,123	1,131	1,117	1,119	-0.09%	183,100	-	-1.93%
09/18	1,134	1,139	1,120	1,120	-1.23%	170,300	-	-1.84%
09/17	1,141	1,150	1,128	1,134	0%	190,300	-	-0.79%
09/16	1,155	1,159	1,134	1,134	-1.48%	192,400	-	-0.87%
09/15	1,147	1,157	1,138	1,151	+0.61%	201,900	-	+0.7%
09/14	1,143	1,155	1,129	1,144	+0.44%	204,600	-	+0.18%
09/11	1,129	1,147	1,125	1,139	+0.18%	206,200	-	0%
09/10	1,151	1,157	1,131	1,137	-1.64%	233,800	-	+0.18%
09/09	1,138	1,168	1,134	1,156	+0.96%	261,600	-	+2.12%
09/08	1,163	1,164	1,145	1,145	-1.55%	173,400	-	+1.6%
09/07	1,140	1,171	1,139	1,163	+3.19%	347,700	-	+3.56%
09/04	1,126	1,132	1,120	1,127	+0.63%	125,300	-	+0.71%
09/03	1,128	1,136	1,118	1,120	-0.44%	183,400	-	+0.45%
09/02	1,149	1,149	1,122	1,125	-3.02%	197,000	-	+1.17%
09/01	1,156	1,174	1,155	1,160	-0.09%	163,900	-	+4.6%
08/31	1,157	1,169	1,139	1,161	+0.52%	170,700	-	+5.07%
08/28	1,159	1,166	1,151	1,155	-0.86%	145,800	-	+5%
08/27	1,151	1,165	1,142	1,165	+1.75%	221,300	-	+6.39%
08/26	1,144	1,161	1,143	1,145	+0.17%	130,900	-	+5.14%
08/25	1,139	1,145	1,132	1,143	+1.06%	122,000	-	+5.44%
08/24	1,151	1,171	1,130	1,131	-0.96%	250,800	-	+4.92%
08/21	1,138	1,148	1,128	1,142	-0.61%	148,500	-	+6.33%
08/20	1,127	1,150	1,117	1,149	+2.22%	196,100	-	+7.48%
08/19	1,136	1,151	1,116	1,124	-1.58%	305,400	-	+5.54%
08/18	1,121	1,158	1,109	1,142	+1.51%	350,100	-	+7.63%
08/18	（空売り報告）モルガン・スタンレーMUFG証券 281,678株（0.47%）-0.09%義務消失
08/17	1,147	1,163	1,123	1,125	-1.83%	292,700	-	+6.43%
08/14	1,175	1,177	1,141	1,146	-1.46%	347,500	-	+8.83%
08/14	（空売り報告）モルガン・スタンレーMUFG証券 332,878株（0.56%）-0.13%
08/13	1,130	1,164	1,120	1,163	+3.29%	395,000	-	+10.87%
08/12	1,120	1,146	1,116	1,126	+0.9%	339,500	-	+7.75%
08/10	1,079	1,120	1,079	1,116	+4.99%	505,100	-	+7.1%
08/10	（空売り報告）モルガン・スタンレーMUFG証券 406,978株（0.69%）+0.12%
08/07	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,066	1,069	1,036	1,063	+0.85%	393,300	-	+2.21%
08/07	（空売り報告）モルガン・スタンレーMUFG証券 338,078株（0.57%）再IN
08/06	1,062	1,071	1,046	1,054	-0.19%	218,000	-	+1.35%
08/05	1,038	1,063	1,037	1,056	+1.44%	147,800	-	+1.64%
08/04	1,045	1,048	1,036	1,041	+0.1%	139,100	-	+0.19%
08/03	（IR情報）14:00 株式会社中部基礎の株式取得(子会社化)完了および当該子会社役員人事に関するお知らせ
08/03	1,036	1,045	1,019	1,040	-0.38%	201,300	-	0%
07/31	1,054	1,056	1,037	1,044	-0.19%	139,300	-	+0.48%
07/30	1,041	1,049	1,033	1,046	+0.87%	170,400	-	+0.77%
07/29	1,090	1,092	1,030	1,037	-1.14%	331,300	-	+0.1%
07/28	1,071	1,074	1,041	1,049	-2.33%	147,000	-	+1.35%
07/27	1,033	1,077	1,030	1,074	+4.78%	302,200	-	+3.87%
07/27	（空売り報告）モルガン・スタンレーMUFG証券 263,678株（0.44%）-0.06%義務消失
07/27	（空売り報告）Barclays Capital Securities Ltd 265,800株（0.45%）-0.13%義務消失
07/24	1,015	1,030	1,010	1,025	+0.2%	107,300	-	-0.68%
07/23	1,013	1,032	1,013	1,023	+0.49%	108,000	-	-0.97%
07/22	1,014	1,026	1,006	1,018	+0.3%	181,500	-	-1.55%
07/21	1,010	1,022	1,010	1,015	+1.1%	199,000	-	-1.84%
07/17	1,015	1,020	988	1,004	-1.47%	400,800	-	-3%
07/16	1,024	1,046	1,018	1,019	-1.26%	237,800	-	-1.64%
07/16	（空売り報告）モルガン・スタンレーMUFG証券 295,078株（0.5%）再IN
07/16	（空売り報告）Barclays Capital Securities Ltd 340,997株（0.58%）再IN
07/15	1,032	1,040	1,021	1,032	+0.1%	138,700	-	-0.39%
07/14	1,031	1,040	1,024	1,031	-0.19%	137,500	-	-0.67%
07/13	1,043	1,053	1,031	1,033	-0.29%	171,900	-	-0.67%
07/13	（空売り報告）Barclays Capital Securities Ltd 290,897株（0.49%）-0.02%義務消失
07/10	1,036	1,049	1,035	1,036	-0.1%	127,400	-	-0.38%
07/09	1,038	1,044	1,028	1,037	-0.29%	127,000	-	-0.29%
07/09	（空売り報告）Barclays Capital Securities Ltd 303,797株（0.51%）再IN
07/08	1,057	1,060	1,040	1,040	-1.42%	193,900	-	+0.19%
07/08	（空売り報告）モルガン・スタンレーMUFG証券 292,078株（0.49%）-0.07%義務消失
07/07	1,089	1,098	1,050	1,055	-1.4%	221,700	-	+1.74%
07/06	1,070	1,084	1,070	1,070	+0.19%	147,100	-	+3.38%
07/03	1,050	1,068	1,040	1,068	+2.3%	201,400	-	+3.29%
07/02	1,046	1,072	1,041	1,044	+0.29%	173,900	-	+1.06%
07/01	1,057	1,065	1,038	1,041	-1.51%	101,800	-	+0.87%
06/30	1,071	1,077	1,052	1,057	-0.94%	240,500	-	+2.42%
06/29	1,028	1,067	1,028	1,067	+5.33%	275,100	-	+3.39%
06/29	（空売り報告）モルガン・スタンレーMUFG証券 330,678株（0.56%）-0.13%
06/26	（IR情報）14:00 株式会社中部基礎の株式の取得(子会社化)に関するお知らせ
06/26	1,011	1,023	1,010	1,013	+0.3%	151,300	-	-1.84%
06/25	1,029	1,030	1,010	1,010	+0.1%	185,500	-	-2.42%
06/24	1,016	1,021	1,009	1,009	-0.1%	174,900	-	-2.79%
06/23	1,024	1,028	1,010	1,010	-1.94%	161,100	-	-2.88%
06/22	1,015	1,034	1,012	1,030	+0.49%	171,300	-	-1.34%
06/19	1,030	1,038	1,016	1,025	-0.77%	154,300	-	-2.1%
06/18	1,048	1,063	1,033	1,033	-2.36%	176,900	-	-1.81%
06/17	1,018	1,078	1,018	1,058	+4.44%	282,200	-	+0.28%
06/16	1,035	1,037	1,010	1,013	-2.6%	162,300	-	-4.25%
06/15	1,035	1,044	1,027	1,040	+1.46%	132,100	-	-2.26%
06/15	（空売り報告）モルガン・スタンレーMUFG証券 409,578株（0.69%）-0.01%
06/12	1,045	1,048	1,014	1,025	+0.1%	188,200	-	-4.12%
06/12	（空売り報告）大和証券 284,656株（0.48%）-0.11%義務消失
06/12	（空売り報告）モルガン・スタンレーMUFG証券 413,078株（0.7%）+0.01%
06/11	1,055	1,066	1,019	1,024	-5.19%	311,900	-	-4.74%
06/11	（空売り報告）モルガン・スタンレーMUFG証券 408,478株（0.69%）-0.06%
06/10	1,074	1,092	1,062	1,080	+0.56%	309,400	-	-0.09%
06/09	1,046	1,077	1,042	1,074	+3.67%	308,300	-	-0.83%
06/09	（空売り報告）モルガン・スタンレーMUFG証券 440,978株（0.75%）-0.1%
06/08	1,030	1,038	1,011	1,036	-1.15%	403,100	-	-4.6%
06/05	1,000	1,059	1,000	1,048	+6.18%	486,200	-	-4.03%
06/05	（空売り報告）モルガン・スタンレーMUFG証券 504,378株（0.85%）-0.05%
06/04	1,000	1,007	987	987	-1.89%	315,300	-	-10.03%
06/04	（空売り報告）モルガン・スタンレーMUFG証券 533,578株（0.9%）+0.01%
06/03	1,007	1,015	996	1,006	-0.98%	367,900	-	-8.96%
06/03	（空売り報告）モルガン・スタンレーMUFG証券 522,978株（0.89%）-0.07%
06/02	1,021	1,023	996	1,016	-1.36%	311,200	-	-8.72%
06/01	1,038	1,041	1,021	1,030	-0.68%	295,000	-	-8.2%
05/29	1,027	1,051	1,023	1,037	+0.97%	241,200	-	-8.23%
05/27	（空売り報告）モルガン・スタンレーMUFG証券 567,478株（0.96%）+0.09%
05/25	（空売り報告）大和証券 350,056株（0.59%）-0.01%
05/25	（空売り報告）モルガン・スタンレーMUFG証券 515,078株（0.87%）-0.12%

日本ヒューム（5262）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート