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
03/06	1,291	1,308	1,270	1,283	-2.21%	681,000	753億568万	-17.23%
03/05	17:20 処分価格及び売出価格等の決定に関するお知らせ
03/05	1,346	1,371	1,301	1,312	+0.31%	798,900	770億784万	-16.06%
03/04	1,336	1,362	1,282	1,308	-6.1%	591,400	767億7306万	-16.9%
03/03	1,454	1,467	1,393	1,393	-4.59%	407,600	817億6213万	-12.17%
03/02	1,454	1,485	1,444	1,460	-2.86%	507,600	856億9470万	-8.46%
02/27	14:00 マナック株式会社の株式取得(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
02/27	1,479	1,512	1,463	1,503	+2.95%	733,200	882億1858万	-6.18%
02/26	1,476	1,504	1,416	1,460	-3.69%	1,854,200	856億9470万	-9.09%
02/25	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
02/25	16:00 自己株式の処分及び株式の売出しに関するお知らせ
02/25	14:00 人事異動に関するお知らせ
02/25	1,514	1,551	1,514	1,516	-0.59%	304,100	889億8162万	-6.01%
02/24	1,574	1,582	1,525	1,525	-3.91%	449,700	895億987万	-5.92%
02/20	1,620	1,621	1,581	1,587	-2.88%	293,100	931億4896万	-2.58%
02/19	1,640	1,697	1,632	1,634	+0.37%	341,400	959億763万	-0.18%
02/18	1,606	1,659	1,595	1,628	+3.23%	292,500	955億5546万	-0.31%
02/17	1,632	1,638	1,575	1,577	-3.72%	364,600	925億6201万	-3.01%
02/16	1,620	1,656	1,617	1,638	+0.92%	198,300	961億4241万	+1.05%
02/13	1,665	1,675	1,606	1,623	-3.74%	378,100	952億6198万	+0.62%
02/12	1,675	1,729	1,672	1,686	+2%	594,300	989億5977万	+4.98%
02/10	1,642	1,692	1,632	1,653	+1.66%	472,400	970億2283万	+3.44%
02/09	1,720	1,720	1,620	1,626	-1.45%	484,600	954億3807万	+2.14%
02/06	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	1,663	1,706	1,589	1,650	-2.42%	730,100	968億4675万	+3.9%
02/05	1,640	1,708	1,635	1,691	+4%	530,100	992億5324万	+6.76%
02/04	1,600	1,631	1,588	1,626	+1.06%	192,200	954億3807万	+3.37%
02/03	1,592	1,621	1,586	1,609	+2.55%	228,100	944億4025万	+2.75%
02/02	1,610	1,644	1,564	1,569	-2.24%	254,300	920億9245万	+0.84%
01/30	14:00 マナック株式会社の株式の取得(子会社化)に関するお知らせ
01/30	1,607	1,624	1,575	1,605	+1.58%	229,000	942億547万	+3.68%
01/29	1,640	1,644	1,564	1,580	-2.89%	333,400	927億3810万	+2.73%
01/28	1,569	1,639	1,551	1,627	+2.91%	333,900	954億9676万	+6.41%
01/27	1,605	1,618	1,578	1,581	-1.31%	257,900	927億9679万	+4.22%
01/26	1,622	1,665	1,601	1,602	-1.6%	397,000	940億2939万	+6.3%
01/23	1,623	1,659	1,618	1,628	+0.37%	260,500	955億5546万	+8.68%
01/22	1,616	1,649	1,602	1,622	+0.56%	306,400	952億329万	+8.79%
01/21	1,604	1,651	1,596	1,613	-1.65%	514,800	946億7503万	+8.91%
01/20	1,720	1,730	1,640	1,640	-3.19%	750,300	962億5980万	+11.26%
01/19	1,686	1,759	1,663	1,694	-1.85%	1,038,600	994億2933万	+15.55%
01/16	1,912	1,945	1,650	1,726	-4.48%	3,739,300	1013億757万	+18.46%
01/15	1,650	1,825	1,603	1,807	+17.8%	3,659,500	1060億6186万	+24.79%
01/14	1,478	1,552	1,460	1,534	+5.87%	904,700	900億3813万	+7.12%
01/13	1,497	1,510	1,441	1,449	+0.84%	582,900	850億4905万	+1.47%
01/09	1,443	1,455	1,418	1,437	-0.55%	337,100	843億4471万	+0.7%
01/08	1,470	1,483	1,444	1,445	-0.62%	240,200	848億1427万	+1.26%
01/07	1,470	1,472	1,436	1,454	-2.28%	408,100	853億4253万	+1.75%
01/06	1,505	1,521	1,486	1,488	-1.39%	413,500	873億3816万	+3.98%
01/05	1,525	1,567	1,505	1,509	-0.66%	404,200	885億7075万	+5.45%
01/01	株式分割 1→2
2025
12/30	1,568	1,670	1,498	1,519	-2.13%	1,578,900	891億5770万	+6.22%
12/29	1,455	1,575	1,432	1,552	+10.07%	1,143,600	910億9464万	+8.53%
12/26	1,460	1,480	1,395	1,410	-1.95%	633,200	827億5995万	-1.19%
12/25	1,368	1,449	1,368	1,438	+5.31%	656,200	844億341万	+0.49%
12/24	1,374	1,386	1,362	1,366	-0.51%	333,000	801億4802万	-4.71%
12/23	1,347	1,374	1,335	1,373	+1.89%	373,200	805億5888万	-4.55%
12/22	1,362	1,374	1,345	1,347	-0.99%	297,400	790億6216万	-6.78%
12/19	1,337	1,366	1,333	1,361	+1.76%	270,000	798億5454万	-6.37%
12/18	1,328	1,346	1,321	1,337	+0.3%	286,200	784億7521万	-8.49%
12/17	1,385	1,393	1,329	1,333	-3.02%	349,400	782億4043万	-9.32%
12/16	1,423	1,423	1,375	1,375	-4.25%	354,200	806億7627万	-7.07%
12/15	1,384	1,450	1,377	1,436	+3.16%	479,200	842億5667万	-3.53%
12/12	1,428	1,439	1,392	1,392	-2.18%	308,000	816億7409万	-6.86%
12/11	1,452	1,460	1,423	1,423	-2.57%	210,600	834億9363万	-5.36%
12/10	1,475	1,485	1,447	1,460	-0.44%	207,400	856億9470万	-3.44%
12/09	1,485	1,505	1,459	1,467	-1.41%	307,000	860億7621万	-3.46%
12/08	1,417	1,498	1,417	1,488	+4.98%	429,400	873億881万	-2.27%
12/05	1,434	1,439	1,416	1,417	-0.67%	190,800	831億7081万	-7.02%
12/04	1,420	1,428	1,412	1,427	-0.07%	245,000	837億2841万	-6.7%
12/03	1,440	1,455	1,418	1,428	-0.87%	295,600	837億8711万	-7%
12/02	1,485	1,495	1,440	1,440	-2.87%	403,400	845億2080万	-6.68%
12/01	1,510	1,510	1,476	1,483	-1.5%	324,600	870億1533万	-4.48%
11/28	1,515	1,520	1,500	1,505	+0.17%	261,200	883億3597万	-3.46%
11/27	1,495	1,513	1,495	1,503	+1.08%	165,800	881億8923万	-4.12%
11/26	1,515	1,520	1,487	1,487	-0.9%	272,400	872億5011万	-5.56%
11/25	1,545	1,548	1,500	1,500	+0.4%	336,200	880億4250万	-5.18%
11/21	1,477	1,503	1,475	1,494	-0.57%	277,400	876億9033万	-5.98%
11/20	1,500	1,510	1,484	1,503	+1.35%	288,600	881億8923万	-6.04%
11/19	1,500	1,523	1,479	1,483	-1.17%	365,400	870億1533万	-7.63%
11/18	1,543	1,548	1,500	1,500	-2.76%	331,600	880億4250万	-6.89%
11/17	1,548	1,580	1,520	1,543	-0.32%	266,000	905億3703万	-4.61%
11/14	1,550	1,590	1,535	1,548	-0.48%	366,800	908億3051万	-4.71%
11/13	1,585	1,588	1,555	1,555	-0.64%	226,400	912億7072万	-4.54%
11/12	1,563	1,608	1,510	1,565	+0.97%	586,200	918億5767万	-4.22%
11/11	14:00 業績予想の修正(上方修正)に関するお知らせ
11/11	14:00 剰余金の配当および配当予想の修正に関するお知らせ
11/11	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	1,628	1,648	1,540	1,550	-4.17%	913,200	909億7725万	-5.37%
11/10	1,615	1,645	1,600	1,618	+1.73%	327,600	949億3916万	-1.73%
11/07	1,600	1,625	1,575	1,590	-1.09%	263,400	933億2505万	-3.4%
11/06	1,658	1,660	1,605	1,608	-2.28%	228,600	943億5221万	-2.75%
11/05	1,603	1,645	1,540	1,645	+1.39%	434,800	965億5327万	-1.32%
11/04	1,545	1,658	1,540	1,623	+4.17%	555,000	952億3263万	-3.48%
10/31	1,535	1,588	1,535	1,558	+1.47%	286,200	914億1746万	-8.11%
10/30	1,545	1,553	1,503	1,535	-0.32%	488,200	900億9682万	-10.29%
10/29	1,598	1,618	1,540	1,540	-2.22%	331,200	903億9030万	-10.88%
10/28	1,625	1,628	1,575	1,575	-3.67%	497,000	924億4462万	-9.9%
10/27	1,660	1,665	1,628	1,635	-0.91%	434,800	959億6632万	-7.52%
10/24	1,673	1,678	1,650	1,650	-1.05%	281,400	968億4675万	-7.56%
10/23	1,675	1,693	1,653	1,668	-2.06%	286,200	978億7391万	-7.1%
10/22	1,663	1,705	1,650	1,703	+1.64%	421,000	999億2823万	-5.89%
10/21	1,698	1,698	1,658	1,675	-0.89%	468,800	983億1412万	-7.71%
10/20	1,703	1,703	1,653	1,690	+1.05%	508,600	991億9455万	-7.24%
10/17	1,720	1,735	1,670	1,673	-4.02%	515,000	981億6738万	-8.61%
10/16	1,685	1,743	1,685	1,743	+4.97%	592,200	1022億7603万	-5.3%
10/15	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式買付の結果および取得終了に関するお知らせ
10/15	1,633	1,685	1,633	1,660	+1.53%	309,000	974億3370万	-10.37%
10/14	16:40 自己株式立会外買付取引(ToSTNeT-3)による自己株式買付に関するお知らせ
10/14	1,635	1,673	1,620	1,635	-1.06%	514,000	959億6632万	-12.57%
10/10	1,693	1,713	1,650	1,653	-3.64%	413,000	969億9348万	-13.12%
10/09	1,680	1,715	1,665	1,715	+3.16%	658,200	1006億6192万	-10.72%
10/08	1,675	1,695	1,635	1,663	-0.6%	768,400	975億8043万	-13.68%
10/07	1,690	1,700	1,650	1,673	-0.89%	731,600	981億6738万	-13.21%
10/01	14:00 自己株式の取得状況に関するお知らせ

5262 日本ヒューム

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート