虹技（5603）のイベントチャート

2026/02/16～2026/07/13

イベント情報＆株価推移

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
07/13	1,284	1,308	1,261	1,261	-1.79%	11,500	42億3968万	+2.94%
07/10	1,253	1,295	1,253	1,284	+2.64%	10,500	43億1701万	+5.07%
07/09	1,243	1,257	1,243	1,251	+0.64%	2,100	42億606万	+2.63%
07/08	1,267	1,267	1,243	1,243	-0.88%	5,600	41億7916万	+2.22%
07/07	1,259	1,265	1,252	1,254	+0.64%	24,200	42億1615万	+3.29%
07/06	1,246	1,254	1,241	1,246	0%	4,100	41億8925万	+2.89%
07/03	1,254	1,258	1,242	1,246	+1.14%	21,800	41億8925万	+2.98%
07/02	1,226	1,252	1,226	1,232	+0.49%	10,300	41億4218万	+1.9%
07/02	（空売り報告）Nomura International plc 16,745株（0.49%）-0.01%義務消失
07/01	1,230	1,230	1,226	1,226	-0.16%	1,300	41億2201万	+1.41%
06/30	1,255	1,255	1,228	1,228	-0.41%	4,300	41億2873万	+1.49%
06/29	1,247	1,252	1,229	1,233	-1.12%	8,500	41億4554万	+1.9%
06/29	（空売り報告）Nomura International plc 16,945株（0.5%）再IN
06/26	1,207	1,250	1,200	1,247	+2.38%	13,000	41億9261万	+3.06%
06/26	（空売り報告）Nomura International plc 16,309株（0.48%）-0.19%義務消失
06/25	1,210	1,218	1,205	1,218	+0.74%	2,300	40億9511万	+0.66%
06/24	1,225	1,228	1,209	1,209	-1.31%	3,000	40億6485万	-0.17%
06/23	1,225	1,225	1,208	1,225	+0.25%	1,500	41億1864万	+0.99%
06/22	1,216	1,222	1,212	1,222	+0.58%	2,600	41億856万	+0.58%
06/19	1,217	1,217	1,201	1,215	+0.5%	1,700	40億8502万	-0.25%
06/18	1,220	1,221	1,209	1,209	-0.82%	1,800	40億6485万	-0.98%
06/17	1,195	1,220	1,195	1,219	+2.44%	6,700	40億9847万	-0.49%
06/17	（空売り報告）モルガン・スタンレーMUFG証券 22,913株（0.68%）-0.1%
06/16	1,202	1,202	1,190	1,190	-0.67%	2,400	40億97万	-3.02%
06/15	1,202	1,217	1,182	1,198	-1.4%	23,000	40億2787万	-2.6%
06/12	1,197	1,231	1,179	1,215	+1.59%	8,800	40億8502万	-1.86%
06/12	（空売り報告）Nomura International plc 22,584株（0.67%）-0.05%
06/12	（空売り報告）モルガン・スタンレーMUFG証券 26,513株（0.78%）-0.1%
06/11	1,167	1,196	1,167	1,196	+0.84%	7,200	40億2114万	-3.78%
06/10	1,167	1,195	1,167	1,186	+1.63%	7,700	39億8752万	-5.04%
06/09	1,186	1,194	1,167	1,167	-1.6%	9,000	39億2364万	-7.01%
06/08	1,202	1,202	1,177	1,186	-1.33%	6,900	39億8752万	-5.95%
06/08	（空売り報告）Nomura International plc 24,366株（0.72%）+0.04%
06/08	（空売り報告）モルガン・スタンレーMUFG証券 29,613株（0.88%）-0.02%
06/05	1,191	1,213	1,191	1,202	+0.92%	5,000	40億4131万	-5.21%
06/05	（空売り報告）Nomura International plc 22,865株（0.68%）-0.04%
06/04	1,191	1,214	1,188	1,191	-0.08%	11,400	40億433万	-6.44%
06/03	1,180	1,215	1,178	1,192	+0.25%	13,300	40億769万	-6.95%
06/03	（空売り報告）モルガン・スタンレーMUFG証券 30,413株（0.9%）+0.09%
06/02	1,213	1,213	1,180	1,189	-1.74%	15,000	39億9761万	-7.76%
06/01	1,231	1,234	1,207	1,210	-1.63%	14,800	40億6821万	-6.78%
06/01	（空売り報告）Nomura International plc 24,446株（0.72%）+0.04%
05/29	1,235	1,257	1,230	1,230	-0.16%	6,300	41億3546万	-5.96%
05/28	1,235	1,243	1,232	1,232	-0.32%	3,500	41億4218万	-6.38%
05/27	1,242	1,242	1,222	1,236	+0.08%	10,700	41億5563万	-6.72%
05/26	1,244	1,244	1,227	1,235	+0.16%	6,700	41億5227万	-7.35%
05/25	1,250	1,251	1,225	1,233	-0.8%	13,100	41億4554万	-7.99%
05/22	1,261	1,268	1,241	1,243	-0.72%	10,200	41億7916万	-7.72%
05/21	1,281	1,281	1,252	1,252	+0.08%	9,600	42億942万	-7.53%
05/21	（空売り報告）Nomura International plc 22,922株（0.68%）-0.05%
05/20	（5%ルール）三井住友カード（1.59%）日本総合研究所（0.74%）三井住友銀行（4.42%）三井住友DSアセットマネジメント（0.04%）
05/20	1,263	1,285	1,251	1,251	-1.5%	16,800	42億606万	-7.95%
05/19	1,300	1,315	1,266	1,270	-2.08%	16,200	42億6994万	-7.03%
05/19	（空売り報告）Nomura International plc 24,805株（0.73%）-0.07%
05/18	1,301	1,312	1,261	1,297	-0.31%	24,100	43億6072万	-5.47%
05/15	1,300	1,325	1,286	1,301	+0.08%	28,300	43億7417万	-5.45%
05/15	（空売り報告）Nomura International plc 27,203株（0.8%）-0.18%
05/15	（空売り報告）モルガン・スタンレーMUFG証券 27,513株（0.81%）+0.09%
05/14	1,261	1,323	1,261	1,300	+2.6%	30,600	43億7081万	-5.8%
05/14	（空売り報告）Nomura International plc 33,204株（0.98%）-0.17%
05/14	（空売り報告）モルガン・スタンレーMUFG証券 24,513株（0.72%）+0.12%
05/13	1,260	1,303	1,217	1,267	-1.09%	85,300	42億5986万	-8.45%
05/13	（空売り報告）Nomura International plc 38,809株（1.15%）+0.51%
05/13	（空売り報告）モルガン・スタンレーMUFG証券 20,313株（0.6%）新規
05/12	1,299	1,312	1,268	1,281	-7.58%	136,800	43億693万	-7.78%
05/12	（空売り報告）Nomura International plc 21,713株（0.64%）再IN
05/11	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/11	1,348	1,426	1,345	1,386	+3.28%	41,700	46億5995万	-0.57%
05/08	1,329	1,344	1,329	1,342	-0.81%	5,400	45億1202万	-3.8%
05/07	1,357	1,357	1,343	1,353	+1.96%	8,000	45億4900万	-3.15%
05/01	1,320	1,336	1,320	1,327	+0.38%	11,900	44億6159万	-5.35%
04/30	1,351	1,351	1,321	1,322	-2.44%	18,000	44億4477万	-5.97%
04/28	1,332	1,355	1,332	1,355	+1.12%	18,100	45億5573万	-4.04%
04/27	1,375	1,391	1,323	1,340	-2.19%	45,400	45億529万	-5.37%
04/24	1,406	1,413	1,363	1,370	-2.56%	19,600	46億616万	-3.59%
04/23	1,421	1,425	1,389	1,406	-0.85%	20,600	47億2720万	-1.68%
04/22	1,451	1,463	1,403	1,418	-2.27%	10,900	47億6754万	-1.32%
04/21	1,450	1,498	1,432	1,451	+0.76%	25,300	48億7849万	+0.35%
04/20	1,447	1,451	1,428	1,440	-0.48%	18,900	48億4151万	-0.28%
04/17	1,445	1,461	1,425	1,447	+0.49%	19,300	48億6504万	+0.56%
04/16	1,428	1,446	1,420	1,440	+1.41%	10,300	48億4151万	+0.35%
04/15	1,422	1,455	1,418	1,420	+1.07%	21,200	47億7427万	-0.77%
04/14	1,402	1,421	1,402	1,405	0%	12,800	47億2383万	-1.54%
04/13	1,392	1,425	1,381	1,405	+1.66%	16,800	47億2383万	-1.26%
04/10	1,429	1,429	1,382	1,382	-2.74%	7,100	46億4650万	-2.74%
04/09	1,443	1,443	1,404	1,421	-0.7%	7,600	47億7763万	+0.07%
04/08	1,404	1,443	1,404	1,431	+2.29%	15,000	48億1125万	+0.99%
04/07	1,400	1,412	1,383	1,399	+0.43%	11,900	47億366万	-0.99%
04/06	1,394	1,407	1,386	1,393	-0.21%	6,800	46億8349万	-1.42%
04/03	1,409	1,422	1,396	1,396	+0.5%	14,100	46億9357万	-1.27%
04/02	1,419	1,419	1,386	1,389	-1.91%	21,500	46億7004万	-1.84%
04/01	1,425	1,428	1,407	1,416	+0.57%	10,900	47億6082万	+0.07%
03/31	1,377	1,426	1,368	1,408	+1.22%	15,600	47億3392万	-0.35%
03/30	1,394	1,399	1,365	1,391	-5.37%	24,700	46億7676万	-1.49%
03/27	1,436	1,483	1,432	1,470	+2.44%	35,200	49億4237万	+4.03%
03/26	1,472	1,500	1,410	1,435	-2.11%	58,100	48億2470万	+1.77%
03/25	1,460	1,498	1,440	1,466	+0.96%	47,100	49億2893万	+4.19%
03/24	1,457	1,458	1,406	1,452	-1.29%	39,700	48億8186万	+3.49%
03/23	1,490	1,514	1,347	1,471	-7.48%	177,000	49億4574万	+5.07%
03/19	1,570	1,598	1,511	1,590	-0.19%	103,100	53億4583万	+13.98%
03/18	（IR情報）15:30 執行役員の異動に関するお知らせ
03/18	1,599	1,621	1,532	1,593	-2.81%	292,800	53億5592万	+15.02%
03/17	1,400	1,649	1,399	1,639	+16.32%	1,119,200	55億1058万	+19.29%
03/16	1,369	1,412	1,366	1,409	+7.39%	24,400	47億3728万	+3.53%
03/13	1,335	1,335	1,309	1,312	-2.02%	7,100	44億1115万	-3.39%
03/12	1,332	1,345	1,315	1,339	+0.37%	2,100	45億193万	-1.47%
03/11	1,340	1,348	1,333	1,334	+0.6%	3,200	44億8512万	-1.77%
03/10	1,323	1,329	1,319	1,326	+1.69%	6,400	44億5822万	-2.36%
03/09	1,307	1,322	1,282	1,304	-3.55%	12,700	43億8426万	-4.12%
03/06	1,365	1,365	1,352	1,352	-1.31%	2,100	45億4564万	-0.73%
03/05	1,350	1,370	1,350	1,370	+3.09%	7,400	46億616万	+0.59%
03/04	1,324	1,358	1,305	1,329	-1.85%	12,800	44億6831万	-2.42%
03/03	1,400	1,405	1,352	1,354	-3.15%	6,600	45億5236万	-0.73%
03/02	1,393	1,430	1,393	1,398	-0.85%	7,400	47億30万	+2.34%
02/27	（IR情報）15:30 取締役の異動ならびに人事異動に関するお知らせ
02/27	1,401	1,415	1,400	1,410	+0.21%	2,000	47億4064万	+3.3%
02/26	1,410	1,478	1,400	1,407	+0.5%	13,900	47億3056万	+3.23%
02/25	1,389	1,406	1,366	1,400	+1.6%	9,900	47億702万	+2.71%
02/24	1,379	1,390	1,378	1,378	+0.07%	7,600	46億3306万	+1.1%
02/20	1,411	1,445	1,365	1,377	-2.41%	23,100	46億2969万	+0.95%
02/19	1,407	1,442	1,407	1,411	+1.58%	17,500	47億4401万	+3.52%
02/18	1,366	1,389	1,366	1,389	+1.68%	7,900	46億7004万	+1.91%
02/17	1,375	1,375	1,358	1,366	-0.8%	1,900	45億9271万	+0.37%
02/16	1,359	1,381	1,350	1,377	+1.4%	11,800	46億2969万	+1.4%

虹技（5603）のイベントチャート

2026/02/16～2026/07/13

イベント情報＆株価推移

開示資料

決算

株式

チャート