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
11/09	1,987	1,987	1,969	1,969	-0.91%	200	-	-4.74%
11/06	2,001	2,001	1,987	1,987	-1.63%	700	-	-4.24%
11/04	2,037	2,037	2,020	2,020	-1.7%	400	-	-2.93%
11/02	2,050	2,055	2,050	2,055	+3.42%	1,700	-	-1.53%
10/30	2,036	2,040	1,987	1,987	-4.75%	700	-	-4.88%
10/29	2,087	2,087	2,086	2,086	+1.76%	600	-	-0.57%
10/28	2,000	2,050	2,000	2,050	+1.99%	500	-	-2.61%
10/27	2,010	2,010	2,010	2,010	0%	100	-	-4.74%
10/26	2,010	2,010	2,010	2,010	0%	100	-	-4.92%
10/20	2,019	2,019	2,010	2,010	-0.5%	800	-	-4.92%
10/19	2,020	2,021	2,020	2,020	0%	1,200	-	-4.54%
10/16	2,020	2,020	2,020	2,020	0%	100	-	-4.58%
10/15	2,015	2,039	2,015	2,020	+0.25%	1,200	-	-4.58%
10/14	2,060	2,093	2,011	2,015	-2.18%	1,200	-	-4.86%
10/13	2,060	2,060	2,060	2,060	+0.39%	200	-	-2.78%
10/09	2,051	2,052	2,051	2,052	-0.05%	300	-	-3.12%
10/06	2,053	2,053	2,053	2,053	-1.77%	300	-	-3.02%
10/05	2,090	2,090	2,090	2,090	-0.05%	200	-	-1.18%
10/02	2,090	2,091	2,090	2,091	+0.29%	200	-	-0.99%
10/01	2,090	2,090	2,064	2,085	-0.14%	1,200	-	-1.14%
09/30	2,150	2,150	2,088	2,088	-5.09%	1,200	-	-0.76%
09/29	2,195	2,250	2,150	2,200	-3.04%	2,600	-	+4.86%
09/28	2,168	2,269	2,168	2,269	+2.44%	400	-	+8.62%
09/25	2,295	2,295	2,197	2,215	0%	600	-	+6.7%
09/24	2,216	2,216	2,116	2,215	+2.26%	1,300	-	+7.26%
09/18	2,178	2,200	2,135	2,166	+1.79%	800	-	+5.4%
09/17	2,177	2,178	2,128	2,128	-2.61%	300	-	+3.96%
09/16	2,130	2,185	2,130	2,185	+3.8%	700	-	+7.16%
09/15	2,157	2,157	2,105	2,105	-4.27%	1,900	-	+3.59%
09/14	2,270	2,290	2,143	2,199	-2.96%	3,400	-	+8.38%
09/11	16:00 個人情報の流出の可能性に関するお知らせ(最終報)
09/11	2,116	2,300	2,100	2,266	+4.62%	7,200	-	+12.07%
09/10	17:00 株式の取得(子会社化)に関するお知らせ
09/10	2,110	2,169	2,110	2,166	+2.65%	2,900	-	+7.6%
09/09	2,003	2,110	2,003	2,110	+3.89%	2,500	-	+5.08%
09/08	2,040	2,040	2,031	2,031	-0.39%	300	-	+1.3%
09/07	2,035	2,039	2,035	2,039	-0.44%	200	-	+1.75%
09/04	2,030	2,048	2,030	2,048	+0.89%	700	-	+2.2%
09/03	2,043	2,043	2,030	2,030	-0.73%	300	-	+1.45%
09/02	2,042	2,045	2,030	2,045	+0.74%	600	-	+2.2%
09/01	2,030	2,030	2,030	2,030	-0.88%	300	-	+1.5%
08/31	2,024	2,048	2,024	2,048	+1.19%	600	-	+2.35%
08/28	2,013	2,024	2,013	2,024	+1.05%	200	-	+1.15%
08/27	2,003	2,003	2,003	2,003	0%	100	-	+0.05%
08/25	2,003	2,003	2,003	2,003	-0.69%	200	-	0%
08/24	1,978	2,017	1,978	2,017	+2.91%	600	-	+0.6%
08/21	1,960	1,960	1,960	1,960	0%	100	-	-2.24%
08/20	18:00 個人情報流出の可能性に関するお知らせ(第1報)
08/20	1,960	1,960	1,960	1,960	+0.46%	200	-	-2.44%
08/19	1,950	1,951	1,950	1,951	+0.05%	200	-	-3.13%
08/18	1,951	1,965	1,950	1,950	-0.41%	1,100	-	-3.37%
08/17	1,953	1,988	1,950	1,958	+0.36%	1,200	-	-3.12%
08/14	1,989	1,989	1,950	1,951	-0.81%	300	-	-3.65%
08/13	1,967	1,967	1,967	1,967	+2.08%	200	-	-2.91%
08/12	1,917	1,997	1,917	1,927	-3.99%	4,200	-	-4.84%
08/10	15:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/10	2,034	2,057	2,000	2,007	-1.23%	2,500	-	-0.99%
08/07	2,032	2,032	2,032	2,032	+0.1%	200	-	+0.49%
08/06	2,030	2,030	2,030	2,030	-0.2%	200	-	+0.69%
08/05	2,034	2,034	2,034	2,034	0%	100	-	+1.24%
08/03	2,034	2,034	2,034	2,034	0%	100	-	+1.55%
07/31	12:00 (開示事項の経過)株式の取得(子会社化)完了に関するお知らせ
07/31	2,013	2,034	2,013	2,034	+1.09%	600	-	+1.8%
07/30	1,986	2,012	1,912	2,012	-1.03%	1,000	-	+0.95%
07/29	1,983	2,050	1,983	2,033	+2.52%	2,600	-	+2.21%
07/28	2,001	2,013	1,983	1,983	-2.03%	800	-	-0.05%
07/27	2,035	2,059	2,023	2,024	-0.54%	1,100	-	+2.27%
07/23	2,048	2,048	2,035	2,035	-0.63%	300	-	+3.19%
07/21	2,040	2,049	2,021	2,048	+0.15%	500	-	+4.22%
07/17	1,991	2,045	1,991	2,045	+0.25%	600	-	+4.44%
07/16	2,048	2,048	2,040	2,040	-0.2%	300	-	+4.51%
07/13	2,023	2,044	2,023	2,044	-0.24%	500	-	+4.98%
07/10	2,027	2,049	2,027	2,049	+1.09%	600	-	+5.51%
07/09	2,027	2,027	2,027	2,027	-1.6%	100	-	+4.65%
07/08	2,026	2,060	2,026	2,060	-0.48%	200	-	+6.63%
07/07	2,011	2,070	2,011	2,070	+0.44%	600	-	+7.42%
07/06	2,023	2,073	2,023	2,061	+1.53%	2,500	-	+7.4%
07/03	1,995	2,030	1,990	2,030	-0.73%	500	-	+6.12%
07/02	1,980	2,045	1,980	2,045	+3.28%	3,100	-	+7.18%
07/01	1,958	2,000	1,958	1,980	+1.54%	3,100	-	+4.16%
06/30	1,950	1,950	1,950	1,950	-0.51%	100	-	+2.74%
06/29	1,927	1,960	1,910	1,960	+3.87%	1,000	-	+3.27%
06/26	1,887	1,887	1,882	1,887	0%	300	-	-0.58%
06/25	1,863	1,887	1,861	1,887	+1.4%	400	-	-0.68%
06/22	1,861	1,861	1,861	1,861	-1.43%	100	-	-2.21%
06/19	1,888	1,888	1,888	1,888	-0.21%	100	-	-0.94%
06/17	1,911	1,911	1,892	1,892	-0.99%	1,500	-	-0.99%
06/16	1,913	1,913	1,911	1,911	+0.05%	300	-	-0.16%
06/15	1,906	1,910	1,900	1,910	+0.47%	1,100	-	-0.26%
06/12	1,901	1,901	1,901	1,901	+1.66%	200	-	-0.78%
06/11	16:30 株式の取得(子会社化)に関するお知らせ
06/09	1,878	1,880	1,847	1,870	+1.36%	600	-	-2.5%
06/08	1,863	1,903	1,845	1,845	-1.02%	400	-	-3.91%
06/05	1,866	1,872	1,864	1,864	-1.01%	300	-	-3.12%
06/04	1,883	1,883	1,883	1,883	-0.05%	200	-	-2.28%
06/03	1,890	1,890	1,851	1,884	-2.13%	1,500	-	-2.28%
06/02	1,888	1,925	1,888	1,925	+1.21%	500	-	-0.21%
06/01	1,909	1,948	1,902	1,902	-1.35%	1,600	-	-1.45%
05/29	1,913	1,928	1,905	1,928	+0.78%	500	-	-0.16%
05/28	1,913	1,913	1,913	1,913	-0.21%	100	-	-0.88%
05/27	1,892	1,917	1,877	1,917	+1.32%	1,100	-	-0.73%
05/26	1,892	1,892	1,892	1,892	-0.42%	200	-	-2.07%
05/25	1,900	1,900	1,900	1,900	+0.05%	100	-	-1.76%
05/21	1,860	1,899	1,860	1,899	+1.01%	600	-	-1.91%
05/20	1,910	1,934	1,880	1,880	-1.57%	2,600	-	-2.99%
05/18	1,909	1,941	1,909	1,910	-2%	800	-	-1.65%
05/14	8:55 2026年9月期第2四半期決算説明資料
05/12	15:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)

エリッツ HD（5533）のIR情報・決算資料

2026/05/18～2026/11/09

IR情報＆株価推移

開示資料

決算

株式

チャート