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
09/15	2,994	3,105	2,991	3,105	+2.48%	38,600	-	-3.18%
09/14	3,130	3,130	3,030	3,030	-0.98%	33,300	-	-5.93%
09/11	2,960	3,090	2,960	3,060	-1.29%	54,000	-	-5.38%
09/10	3,075	3,110	3,045	3,100	-0.48%	31,500	-	-4.62%
09/09	3,040	3,130	3,030	3,115	+2.81%	41,200	-	-4.62%
09/08	3,160	3,160	3,030	3,030	-4.27%	43,900	-	-7.59%
09/07	3,065	3,170	3,065	3,165	+3.6%	37,000	-	-3.89%
09/04	2,981	3,080	2,965	3,055	+2.52%	46,200	-	-7.26%
09/03	3,050	3,070	2,964	2,980	-2.3%	63,600	-	-9.45%
09/02	3,155	3,155	3,050	3,050	-4.39%	53,300	-	-7.32%
09/01	3,210	3,235	3,180	3,190	-0.93%	38,200	-	-3.01%
08/31	3,200	3,255	3,150	3,220	-1.38%	39,700	-	-1.95%
08/31	（空売り報告）Diversified Select Opportunities, LLC 91,695株（0.52%）再IN
08/28	3,225	3,335	3,205	3,265	+1.56%	65,600	-	-0.4%
08/28	（空売り報告）Diversified Select Opportunities, LLC 87,995株（0.49%）-0.01%義務消失
08/27	3,160	3,255	3,160	3,215	+1.74%	49,200	-	-1.74%
08/26	3,175	3,190	3,140	3,160	-0.47%	33,100	-	-3.33%
08/25	3,220	3,220	3,120	3,175	+0.79%	49,000	-	-2.73%
08/24	3,190	3,205	3,140	3,150	-1.56%	51,800	-	-3.37%
08/21	3,185	3,235	3,140	3,200	-1.23%	56,400	-	-1.96%
08/20	3,240	3,250	3,185	3,240	+0.93%	42,900	-	-0.89%
08/19	3,295	3,330	3,205	3,210	-6.41%	99,400	-	-1.83%
08/18	3,605	3,605	3,430	3,430	-5.38%	71,300	-	+4.86%
08/18	（空売り報告）Diversified Select Opportunities, LLC 88,595株（0.5%）再IN
08/17	3,570	3,660	3,555	3,625	+2.69%	58,600	-	+10.92%
08/17	（空売り報告）Diversified Select Opportunities, LLC 87,795株（0.49%）-0.01%義務消失
08/14	3,435	3,545	3,435	3,530	+0.86%	44,000	-	+8.45%
08/13	3,390	3,515	3,390	3,500	+3.4%	47,000	-	+7.89%
08/12	3,455	3,460	3,375	3,385	-2.03%	37,300	-	+4.51%
08/10	3,415	3,520	3,395	3,455	+3.29%	50,600	-	+6.54%
08/07	3,405	3,430	3,245	3,345	-3.46%	111,800	-	+2.95%
08/06	3,455	3,515	3,405	3,465	-0.72%	57,400	-	+6.29%
08/05	3,510	3,550	3,460	3,490	+1.45%	95,500	-	+6.7%
08/05	（空売り報告）Diversified Select Opportunities, LLC 89,695株（0.5%）再IN
08/04	3,370	3,550	3,370	3,440	+1.78%	98,100	-	+4.78%
08/03	3,405	3,485	3,320	3,380	+5.79%	274,600	-	+2.67%
08/03	（空売り報告）Diversified Select Opportunities, LLC 82,595株（0.46%）-0.24%義務消失
07/31	（IR情報）16:00 通期連結業績予想及び配当予想の修正に関するお知らせ
07/31	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	（IR情報）16:00 2027年3月期第1四半期決算説明資料
07/31	3,220	3,270	3,040	3,195	+7.32%	113,800	-	-3.33%
07/31	（空売り報告）Diversified Select Opportunities, LLC 123,395株（0.7%）-0.19%
07/30	2,903	3,050	2,856	2,977	-0.37%	149,000	-	-10.55%
07/29	3,040	3,040	2,849	2,988	-0.1%	143,400	-	-11.04%
07/29	（空売り報告）Diversified Select Opportunities, LLC 157,395株（0.89%）-0.09%
07/28	（5%ルール）Axium Capital Pte.Ltd.（9.01%）
07/28	3,110	3,125	2,961	2,991	-2.73%	67,100	-	-11.82%
07/28	（空売り報告）Diversified Select Opportunities, LLC 174,095株（0.98%）-0.02%
07/27	3,080	3,145	2,955	3,075	+0.16%	89,400	-	-10.35%
07/27	（空売り報告）Diversified Select Opportunities, LLC 177,895株（1%）+0.1%
07/24	（IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	3,095	3,095	3,000	3,070	-1.29%	40,600	-	-11.19%
07/23	3,155	3,185	3,095	3,110	-0.8%	28,600	-	-10.58%
07/22	3,100	3,215	3,085	3,135	+2.79%	52,700	-	-10.43%
07/21	3,090	3,095	3,030	3,050	-0.65%	54,700	-	-13.4%
07/17	3,185	3,220	2,999	3,070	-5.54%	88,600	-	-13.42%
07/16	3,305	3,305	3,225	3,250	-2.4%	28,300	-	-8.89%
07/15	3,280	3,330	3,240	3,330	+2.3%	27,100	-	-6.91%
07/14	3,200	3,275	3,150	3,255	+0.31%	49,100	-	-9.26%
07/14	（空売り報告）Diversified Select Opportunities, LLC 160,395株（0.9%）+0.1%
07/13	3,395	3,425	3,230	3,245	-3.28%	34,200	-	-10.14%
07/10	3,330	3,410	3,285	3,355	+2.13%	48,300	-	-7.75%
07/09	3,285	3,320	3,255	3,285	+0.92%	42,000	-	-10.37%
07/08	3,330	3,335	3,250	3,255	-3.41%	60,400	-	-11.74%
07/07	3,560	3,560	3,370	3,370	-3.85%	50,500	-	-9.19%
07/06	3,585	3,605	3,480	3,505	-2.77%	38,000	-	-6.08%
07/03	3,505	3,605	3,480	3,605	-0.14%	43,200	-	-3.76%
07/02	3,735	3,735	3,580	3,610	-3.35%	45,100	-	-3.81%
07/01	3,730	3,780	3,665	3,735	-1.71%	42,600	-	-0.51%
06/30	3,695	3,900	3,655	3,800	+3.54%	91,900	-	+1.58%
06/29	3,690	3,690	3,485	3,670	-0.41%	102,500	-	-1.74%
06/26	（IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	3,715	3,795	3,625	3,685	-2.64%	50,900	-	-1.31%
06/25	3,810	3,830	3,750	3,785	+1.2%	33,200	-	+1.45%
06/24	3,780	3,870	3,695	3,740	-2.22%	50,300	-	+0.43%
06/23	3,980	4,005	3,820	3,825	-2.92%	54,600	-	+2.79%
06/22	3,760	3,975	3,760	3,940	+4.93%	63,900	-	+5.97%
06/19	3,865	3,880	3,675	3,755	+4.6%	98,700	-	+1.16%
06/19	（空売り報告）Diversified Select Opportunities, LLC 141,695株（0.8%）+0.09%
06/18	3,700	3,700	3,590	3,590	-2.05%	40,100	-	-3.23%
06/17	3,650	3,740	3,600	3,665	0%	40,900	-	-1.35%
06/16	3,675	3,700	3,560	3,665	+0.41%	49,800	-	-1.43%
06/15	3,700	3,725	3,645	3,650	+1.11%	53,700	-	-2.04%
06/12	3,630	3,660	3,530	3,610	+3.44%	83,200	-	-4.04%
06/11	3,370	3,550	3,280	3,490	-2.38%	90,100	-	-8.06%
06/11	（空売り報告）Diversified Select Opportunities, LLC 125,195株（0.71%）+0.11%
06/10	3,805	3,820	3,495	3,575	-7.62%	136,800	-	-6.68%
06/09	3,920	3,995	3,820	3,870	-0.51%	66,500	-	+0.57%
06/08	3,800	3,980	3,770	3,890	-3.95%	103,700	-	+0.91%
06/05	（5%ルール）Axium Capital Pte.Ltd.（8.65%）
06/05	3,910	4,065	3,840	4,050	+5.06%	108,500	-	+4.84%
06/05	（空売り報告）Diversified Select Opportunities, LLC 105,895株（0.6%）+0.1%
06/04	3,780	3,915	3,780	3,855	+0.65%	54,400	-	-0.16%
06/03	3,975	3,975	3,775	3,830	-1.67%	93,400	-	-0.96%
06/02	3,840	3,940	3,710	3,895	+0.78%	101,700	-	+0.65%
06/02	（空売り報告）Diversified Select Opportunities, LLC 89,395株（0.5%）新規
06/01	3,785	4,080	3,780	3,865	+2.11%	200,800	-	-0.18%
05/29	3,570	3,830	3,480	3,785	+3.98%	208,400	-	-2.47%
05/28	（IR情報）18:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/28	3,350	3,690	3,200	3,640	+6.74%	209,000	-	-6.57%
05/27	3,600	3,610	3,380	3,410	-6.32%	122,800	-	-12.97%
05/26	3,660	3,670	3,570	3,640	0%	56,300	-	-7.96%
05/25	3,690	3,800	3,560	3,640	+0.55%	69,800	-	-8.54%
05/22	（5%ルール）Axium Capital Pte.Ltd.（8.16%）
05/22	（IR情報）15:30 定款の一部変更に関するお知らせ
05/22	3,600	3,675	3,530	3,620	+0.14%	78,900	-	-9.66%
05/21	3,720	3,775	3,615	3,615	-1.36%	55,400	-	-10.54%
05/20	3,700	3,725	3,575	3,665	-2.27%	92,200	-	-9.97%
05/19	3,780	3,855	3,700	3,750	-0.53%	87,600	-	-8.45%
05/18	3,710	3,790	3,710	3,770	+1.62%	105,200	-	-8.36%
05/18	（空売り報告）MERRILL LYNCH INTERNATIONAL 85,433株（0.48%）-0.05%義務消失
05/15	3,760	3,880	3,605	3,710	-0.27%	116,700	-	-9.93%
05/15	（空売り報告）MERRILL LYNCH INTERNATIONAL 94,433株（0.53%）-0.02%
05/14	3,740	3,875	3,700	3,720	-0.67%	146,900	-	-9.88%
05/13	3,810	3,840	3,665	3,745	-3.1%	231,600	-	-9.48%
05/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 97,768株（0.55%）-0.02%
05/12	4,060	4,095	3,850	3,865	-15.05%	370,400	-	-6.67%
05/12	（空売り報告）MERRILL LYNCH INTERNATIONAL 102,068株（0.57%）+0.02%
05/11	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/11	（IR情報）16:00 2026年3月期決算説明資料
05/11	（IR情報）16:00 中期経営計画の策定に関するお知らせ
05/11	4,385	4,595	4,385	4,550	+2.25%	179,700	-	+9.82%
05/11	（空売り報告）MERRILL LYNCH INTERNATIONAL 98,073株（0.55%）+0.03%
05/08	4,150	4,455	4,150	4,450	+2.06%	138,700	-	+8.27%
05/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 92,273株（0.52%）再IN
05/07	（IR情報）15:30 特別損失(減損損失)の計上および通期連結業績予想の修正に関するお知らせ
05/07	4,230	4,430	4,205	4,360	+8.46%	94,900	-	+6.78%
05/01	4,040	4,045	3,930	4,020	-0.62%	56,100	-	-0.89%
04/30	4,085	4,085	3,940	4,045	-0.98%	65,300	-	-0.02%
04/28	4,055	4,085	3,980	4,085	+2%	59,500	-	+1.14%
04/27	4,050	4,065	3,890	4,005	+0.25%	65,300	-	-0.45%
04/24	3,880	4,010	3,880	3,995	+2.3%	63,100	-	-0.32%
04/23	3,950	4,020	3,840	3,905	-1.14%	62,800	-	-2.38%
04/22	4,040	4,045	3,925	3,950	-3.54%	65,100	-	-1.4%
04/21	4,220	4,270	4,075	4,095	-1.44%	84,800	-	+2.3%

平河ヒューテック（5821）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート