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
09/11	（自社株買い）取締役会(2026年7月27日)での決議状況(取得期間2026年7月28日～2027年1月31日)
09/11	2,919	2,964	2,918	2,955	+0.44%	108,700	1275億5198万	-0.51%
09/10	2,960	2,965	2,933	2,942	-1.11%	103,600	1269億9084万	-0.91%
09/09	2,960	2,987	2,955	2,975	+0.07%	79,800	1284億1528万	+0.24%
09/08	2,955	2,985	2,941	2,973	+0.44%	90,800	1283億2895万	+0.24%
09/07	2,988	2,997	2,960	2,960	-0.9%	126,500	1277億6781万	-0.13%
09/04	2,975	2,987	2,962	2,987	+0.13%	94,300	1289億3326万	+0.78%
09/03	2,975	2,995	2,970	2,983	+0.27%	71,300	1287億6060万	+0.67%
09/02	（IR情報）15:30 自己株式の取得状況に関するお知らせ
09/02	2,983	2,994	2,972	2,975	-1%	102,900	1284億1528万	+0.37%
09/01	2,977	3,010	2,973	3,005	+1.31%	96,300	1297億1023万	+1.45%
08/31	2,988	3,000	2,966	2,966	-0.8%	108,300	1280億2680万	+0.14%
08/28	3,020	3,020	2,990	2,990	-1.16%	92,500	1290億6275万	+0.98%
08/27	3,025	3,030	3,005	3,025	+0.5%	51,400	1305億7352万	+2.23%
08/26	3,005	3,025	3,005	3,010	+0.64%	77,700	1299億2605万	+1.86%
08/25	3,005	3,005	2,983	2,991	+0.1%	73,500	1291億592万	+1.36%
08/24	2,988	3,010	2,983	2,988	+0.1%	76,300	1289億7642万	+1.39%
08/21	2,961	2,988	2,961	2,985	+0.54%	50,800	1288億4693万	+1.43%
08/20	2,971	2,996	2,954	2,969	+0.41%	89,400	1281億5629万	+0.99%
08/19	2,990	2,990	2,944	2,957	-1.33%	83,800	1276億3831万	+0.68%
08/18	2,960	2,998	2,959	2,997	+1.28%	102,000	1293億6491万	+2.22%
08/17	2,957	2,976	2,957	2,959	+0.34%	73,200	1277億2464万	+1.09%
08/14	2,921	2,949	2,914	2,949	+0.89%	100,500	1272億9300万	+0.89%
08/13	2,925	2,934	2,916	2,923	-0.2%	103,300	1261億7071万	+0.1%
08/12	2,924	2,938	2,917	2,929	+0.21%	103,200	1264億2970万	+0.38%
08/10	2,943	2,943	2,921	2,923	-0.37%	81,200	1261億7071万	+0.24%
08/07	（自社株買い）取締役会(2026年7月27日)での決議状況(取得期間2026年7月28日～2027年1月31日)
08/07	2,939	2,952	2,926	2,934	0%	97,900	1266億4552万	+0.72%
08/06	2,930	2,957	2,919	2,934	+0.51%	83,100	1266億4552万	+0.86%
08/05	2,915	2,925	2,902	2,919	+0.17%	104,800	1259億9805万	+0.48%
08/04	（IR情報）15:30 自己株式の取得状況に関するお知らせ
08/04	2,929	2,934	2,905	2,914	-0.51%	98,200	1257億8223万	+0.41%
08/03	2,960	2,961	2,890	2,929	-1.05%	181,200	1264億2970万	+1.03%
07/31	2,951	2,970	2,933	2,960	-0.3%	295,000	1277億6781万	+2.28%
07/30	2,980	3,020	2,952	2,969	-0.8%	175,000	1281億5629万	+2.8%
07/29	3,005	3,020	2,969	2,993	+1.7%	204,300	1291億9225万	+3.89%
07/28	2,951	2,975	2,898	2,943	-2.06%	292,500	1270億3401万	+2.4%
07/27	（IR情報）15:30 完全子会社間の吸収合併および子会社の現物配当による孫会社の異動に関するお知らせ
07/27	（IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ
07/27	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/27	2,958	3,040	2,958	3,005	+2.35%	211,600	1297億1023万	+4.7%
07/24	2,906	2,936	2,900	2,936	+0.34%	92,600	1267億3185万	+2.55%
07/23	2,935	2,937	2,912	2,926	+0.03%	61,500	1263億21万	+2.34%
07/22	2,921	2,934	2,914	2,925	+0.17%	62,900	1262億5704万	+2.45%
07/21	2,910	2,939	2,900	2,920	+1.04%	72,900	1260億4122万	+2.42%
07/17	2,914	2,926	2,872	2,890	-0.28%	88,200	1247億4627万	+1.47%
07/16	2,910	2,937	2,889	2,898	-0.14%	76,200	1250億9159万	+1.93%
07/15	2,900	2,908	2,883	2,902	+0.76%	74,400	1252億6425万	+2.29%
07/14	2,855	2,889	2,853	2,880	+1.16%	78,300	1243億1462万	+1.73%
07/13	2,868	2,883	2,843	2,847	-0.38%	96,400	1228億9019万	+0.74%
07/10	2,876	2,892	2,858	2,858	-0.59%	87,100	1233億6500万	+1.24%
07/09	2,870	2,890	2,862	2,875	+0.07%	71,100	1240億9880万	+1.95%
07/08	2,868	2,887	2,850	2,873	-0.07%	84,700	1240億1247万	+2.1%
07/07	2,897	2,904	2,875	2,875	-0.07%	85,800	1240億9880万	+2.31%
07/06	2,870	2,889	2,860	2,877	+1.2%	91,000	1241億8513万	+2.6%
07/03	2,858	2,867	2,840	2,843	+0.11%	86,900	1227億1753万	+1.57%
07/02	2,835	2,864	2,829	2,840	+0.53%	86,100	1225億8803万	+1.5%
07/01	2,832	2,845	2,822	2,825	-0.53%	70,000	1219億4056万	+0.96%
06/30	2,860	2,860	2,830	2,840	+0.04%	90,100	1225億8803万	+1.5%
06/29	2,830	2,846	2,817	2,839	+0.89%	105,300	1225億4487万	+1.47%
06/26	2,800	2,819	2,790	2,814	+0.5%	114,400	1214億6575万	+0.64%
06/25	2,839	2,839	2,800	2,800	-0.25%	69,400	1208億6144万	+0.18%
06/24	2,810	2,822	2,798	2,807	-0.04%	78,000	1211億6359万	+0.36%
06/23	2,839	2,846	2,808	2,808	-1.09%	82,200	1212億676万	+0.39%
06/22	2,820	2,848	2,814	2,839	-0.04%	71,200	1225億4487万	+1.39%
06/19	2,834	2,858	2,824	2,840	+0.64%	107,300	1225億8803万	+1.39%
06/18	2,835	2,864	2,820	2,822	-0.46%	91,400	1218億1107万	+0.64%
06/17	2,822	2,855	2,822	2,835	+0.04%	70,400	1223億7221万	+1.07%
06/16	2,830	2,834	2,797	2,834	+0.14%	78,400	1223億2904万	+0.93%
06/15	2,795	2,830	2,790	2,830	+2.17%	81,500	1221億5638万	+0.53%
06/12	2,748	2,777	2,747	2,770	+0.76%	110,400	1195億6650万	-1.77%
06/11	2,765	2,765	2,727	2,749	-0.54%	69,600	1186億6004万	-2.79%
06/10	2,755	2,775	2,755	2,764	+0.22%	66,900	1193億751万	-2.54%
06/09	2,772	2,788	2,744	2,758	-0.04%	160,200	1190億4852万	-2.99%
06/08	2,765	2,786	2,735	2,759	-0.47%	114,100	1190億9168万	-3.19%
06/05	2,751	2,790	2,744	2,772	+1.17%	69,800	1196億5283万	-3.11%
06/04	2,742	2,763	2,730	2,740	-0.69%	68,300	1182億7155万	-4.43%
06/03	2,734	2,767	2,720	2,759	+1.14%	111,900	1190億9168万	-4%
06/02	2,765	2,765	2,708	2,728	-1.34%	135,400	1177億5357万	-5.28%
06/01	2,813	2,820	2,762	2,765	-1.71%	159,900	1193億5067万	-4.23%
05/29	2,835	2,866	2,813	2,813	-0.81%	173,500	1214億2258万	-2.83%
05/28	2,834	2,856	2,818	2,836	+0.07%	97,800	1224億1537万	-2.24%
05/27	2,847	2,854	2,820	2,834	-0.07%	95,300	1223億2904万	-2.44%
05/26	2,797	2,857	2,792	2,836	+1.39%	111,700	1224億1537万	-2.58%
05/25	2,819	2,832	2,795	2,797	+0.18%	84,800	1207億3195万	-4.11%
05/22	2,820	2,825	2,778	2,792	-1.2%	114,300	1205億1612万	-4.55%
05/21	2,825	2,853	2,825	2,826	+0.5%	54,900	1219億8373万	-3.62%
05/20	2,876	2,876	2,806	2,812	-2.56%	114,800	1213億7942万	-4.29%
05/19	2,891	2,909	2,873	2,886	+0.59%	122,900	1245億7361万	-2.04%
05/18	2,904	2,926	2,840	2,869	-1.95%	175,600	1238億3981万	-2.84%
05/15	2,849	2,926	2,848	2,926	+3.39%	161,600	1263億21万	-1.08%
05/14	2,848	2,848	2,793	2,830	-3.15%	271,200	1221億5638万	-4.42%
05/13	（IR情報）15:30 定款一部変更に関するお知らせ
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	2,968	2,991	2,922	2,922	-2.34%	146,800	1261億2755万	-1.58%
05/12	2,989	3,000	2,967	2,992	+0.74%	93,700	1291億4908万	+0.64%
05/11	2,958	3,000	2,950	2,970	+0.37%	111,800	1281億9946万	-0.17%
05/08	2,954	2,966	2,930	2,959	+0.14%	116,800	1277億2464万	-0.54%
05/07	2,931	2,965	2,926	2,955	+0.78%	89,500	1275億5198万	-0.64%
05/01	2,939	2,939	2,901	2,932	+0.07%	83,900	1265億5919万	-1.51%
04/30	2,975	2,994	2,930	2,930	-3.78%	142,500	1264億7286万	-1.68%
04/28	2,948	3,045	2,931	3,045	+3.92%	237,300	1314億3682万	+2.04%
04/27	2,893	2,953	2,883	2,930	+1.14%	147,100	1264億7286万	-1.74%
04/24	2,916	2,917	2,874	2,897	-0.52%	81,900	1250億4843万	-2.85%
04/23	2,905	2,912	2,880	2,912	0%	94,700	1256億9590万	-2.51%
04/22	2,944	2,949	2,907	2,912	-1.62%	107,700	1256億9590万	-2.71%
04/21	2,969	2,981	2,955	2,960	+0.24%	70,900	1277億6781万	-1.23%
04/20	2,973	2,976	2,945	2,953	+0.03%	83,200	1274億6566万	-1.5%
04/17	2,970	2,976	2,949	2,952	-0.74%	80,800	1274億2249万	-1.6%

横河ブリッジ HD（5911）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート