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	3,110	3,170	3,105	3,105	-0.8%	300	-	-1.49%
10/22	3,130	3,130	3,130	3,130	+0.16%	700	-	-0.73%
10/21	3,110	3,125	3,110	3,125	+0.64%	200	-	-0.92%
10/20	3,180	3,180	3,105	3,105	-2.36%	900	-	-1.58%
10/19	3,110	3,180	3,110	3,180	+1.92%	400	-	+0.7%
10/16	3,110	3,120	3,110	3,120	+0.32%	400	-	-1.17%
10/15	3,120	3,120	3,110	3,110	-0.8%	300	-	-1.58%
10/14	3,135	3,135	3,135	3,135	-1.1%	200	-	-0.89%
10/09	3,170	3,170	3,170	3,170	0%	100	-	+0.19%
10/08	3,175	3,175	3,170	3,170	-1.4%	300	-	+0.13%
10/07	3,215	3,215	3,215	3,215	+0.16%	200	-	+1.52%
10/06	3,210	3,210	3,185	3,210	0%	600	-	+1.42%
10/05	3,230	3,230	3,165	3,210	-0.62%	500	-	+1.52%
10/02	3,240	3,240	3,230	3,230	+2.7%	1,000	-	+2.22%
10/01	3,160	3,160	3,145	3,145	-1.41%	300	-	-0.35%
09/30	3,190	3,190	3,190	3,190	+0.63%	100	-	+1.11%
09/29	3,180	3,240	3,170	3,170	-0.78%	500	-	+0.57%
09/28	3,200	3,200	3,180	3,195	+0.31%	400	-	+1.36%
09/25	3,195	3,200	3,150	3,185	+1.59%	4,400	-	+1.08%
09/24	3,160	3,195	3,135	3,135	+0.48%	900	-	-0.44%
09/18	3,120	3,120	3,120	3,120	+0.16%	100	-	-0.95%
09/17	3,120	3,120	3,110	3,115	-1.89%	500	-	-1.11%
09/15	3,080	3,175	3,080	3,175	+2.92%	800	-	+0.83%
09/14	3,100	3,130	3,085	3,085	+0.82%	700	-	-1.94%
09/11	3,115	3,115	3,060	3,060	-2.7%	800	-	-2.8%
09/10	（IR情報）10:00 (訂正・数値データ訂正)「2026年6月期決算短信〔日本基準〕(連結)」の一部訂正について
09/10	3,135	3,145	3,135	3,145	+0.16%	400	-	+0.03%
09/09	3,155	3,160	3,140	3,140	-0.79%	500	-	+0.1%
09/08	（IR情報）15:30 当社子会社役員の異動に関するお知らせ
09/08	3,170	3,170	3,165	3,165	-0.31%	400	-	+1.09%
09/07	3,160	3,175	3,160	3,175	+0.47%	400	-	+1.6%
09/04	3,170	3,170	3,160	3,160	-0.78%	200	-	+1.31%
09/02	3,185	3,185	3,185	3,185	-0.31%	100	-	+2.38%
09/01	3,160	3,195	3,160	3,195	+1.11%	600	-	+3%
08/31	3,220	3,220	3,160	3,160	-1.86%	700	-	+2.17%
08/28	3,220	3,220	3,220	3,220	+0.63%	400	-	+4.41%
08/27	3,155	3,240	3,155	3,200	+1.43%	11,700	-	+4.13%
08/26	3,155	3,155	3,155	3,155	+0.48%	200	-	+3%
08/25	3,140	3,140	3,140	3,140	-0.16%	300	-	+2.82%
08/24	3,145	3,145	3,145	3,145	0%	500	-	+3.25%
08/21	3,145	3,145	3,145	3,145	+1.13%	100	-	+3.49%
08/20	3,110	3,110	3,110	3,110	-0.16%	100	-	+2.64%
08/19	3,170	3,170	3,095	3,115	-2.2%	500	-	+3.01%
08/18	3,170	3,185	3,170	3,185	+1.11%	400	-	+5.57%
08/17	3,180	3,180	3,100	3,150	0%	1,000	-	+4.72%
08/14	3,130	3,150	3,130	3,150	0%	500	-	+5%
08/13	3,130	3,170	3,120	3,150	+0.48%	2,400	-	+5.32%
08/12	3,100	3,140	3,100	3,135	+1.46%	900	-	+5.13%
08/10	（IR情報）15:30 当社株式の大規模買付行為に関する対応策(買収への対応方針)の継続について
08/10	（IR情報）15:30 特別利益及び特別損失の計上に関するお知らせ
08/10	（IR情報）15:30 2026年6月期決算短信〔日本基準〕(連結)
08/10	3,100	3,135	3,080	3,090	+0.32%	1,200	-	+3.94%
08/07	3,070	3,085	3,070	3,080	-1.75%	600	-	+3.84%
08/06	3,010	3,135	2,991	3,135	+5.56%	3,700	-	+5.91%
08/05	2,970	2,970	2,970	2,970	0%	1,400	-	+0.64%
08/04	2,947	2,970	2,947	2,970	-1%	700	-	+0.75%
08/03	3,000	3,000	3,000	3,000	+0.07%	300	-	+1.76%
07/31	3,030	3,045	2,998	2,998	-1.06%	2,300	-	+1.63%
07/30	2,998	3,030	2,998	3,030	+1.92%	1,400	-	+2.64%
07/29	2,973	2,996	2,973	2,973	+0.75%	2,300	-	+0.78%
07/28	2,951	2,951	2,951	2,951	-0.67%	300	-	-0.03%
07/27	2,971	2,971	2,971	2,971	+1.4%	600	-	+0.61%
07/24	2,932	2,932	2,930	2,930	-0.68%	500	-	-0.81%
07/23	2,936	2,950	2,936	2,950	-0.17%	200	-	-0.2%
07/22	2,935	2,955	2,925	2,955	+0.78%	1,000	-	0%
07/21	2,932	2,932	2,932	2,932	-0.27%	200	-	-0.81%
07/17	2,960	2,960	2,912	2,940	-0.34%	1,400	-	-0.51%
07/16	2,950	2,980	2,950	2,950	+0.31%	1,000	-	-0.17%
07/15	2,950	2,950	2,941	2,941	-0.31%	600	-	-0.44%
07/14	2,953	2,953	2,950	2,950	-0.03%	500	-	-0.17%
07/10	2,947	2,951	2,947	2,951	+0.17%	500	-	-0.14%
07/09	2,951	2,986	2,946	2,946	-0.14%	400	-	-0.37%
07/08	2,986	2,986	2,950	2,950	+0.48%	300	-	-0.3%
07/07	2,920	2,940	2,920	2,936	+0.72%	1,100	-	-0.84%
07/06	2,935	2,935	2,910	2,915	-0.07%	2,100	-	-1.72%
07/03	2,940	2,940	2,911	2,917	0%	1,400	-	-1.95%
07/02	2,914	2,920	2,910	2,917	+0.1%	700	-	-2.28%
07/01	2,914	2,914	2,914	2,914	+0.24%	1,100	-	-2.7%
06/30	2,934	2,935	2,907	2,907	+0.1%	500	-	-3.39%
06/29	2,933	2,942	2,904	2,904	-2.48%	59,400	-	-3.9%
06/26	3,005	3,040	2,978	2,978	-1.88%	4,100	-	-1.85%
06/25	3,030	3,035	3,020	3,035	-0.33%	1,500	-	-0.36%
06/24	2,958	3,045	2,950	3,045	+1.7%	4,200	-	-0.23%
06/23	3,010	3,010	2,993	2,994	-0.7%	2,300	-	-2.16%
06/22	2,962	3,015	2,962	3,015	+0.97%	800	-	-1.79%
06/19	2,995	2,995	2,986	2,986	-0.33%	500	-	-3.08%
06/18	2,996	2,996	2,977	2,996	+1.05%	900	-	-3.1%
06/17	2,942	3,020	2,942	2,965	+0.78%	1,700	-	-4.45%
06/16	2,942	2,967	2,934	2,942	-0.84%	1,100	-	-5.55%
06/15	2,966	2,967	2,966	2,967	+1.44%	300	-	-5.15%
06/12	2,920	2,925	2,902	2,925	0%	1,500	-	-6.88%
06/11	2,925	2,925	2,925	2,925	0%	1,000	-	-7.35%
06/10	2,965	3,000	2,925	2,925	-1.35%	7,600	-	-7.79%
06/09	2,964	2,985	2,964	2,965	+0.1%	600	-	-6.99%
06/08	3,000	3,000	2,962	2,962	-1.27%	4,000	-	-7.44%
06/05	2,979	3,040	2,979	3,000	+0.27%	5,800	-	-6.66%
06/04	2,964	3,000	2,964	2,992	-0.1%	7,900	-	-7.34%
06/03	3,065	3,065	2,995	2,995	-2.28%	7,100	-	-7.7%
06/02	3,145	3,145	3,065	3,065	-2.54%	1,500	-	-5.98%
06/01	3,135	3,175	3,080	3,145	-0.16%	1,400	-	-3.97%
05/29	3,180	3,180	3,145	3,150	-1.1%	3,100	-	-4.05%
05/28	3,240	3,240	3,185	3,185	-1.85%	800	-	-3.22%
05/26	3,245	3,245	3,245	3,245	+0.15%	700	-	-1.61%
05/25	3,220	3,240	3,190	3,240	+0.62%	400	-	-1.91%
05/21	3,195	3,300	3,195	3,220	-1.08%	4,100	-	-2.57%

高見澤（5283）のイベントチャート

2026/05/21～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート