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
10/02	（IR情報）15:30 自己株式の取得状況に関するお知らせ
10/02	2,927	2,934	2,895	2,912	-0.65%	104,900	-	-2.28%
10/01	2,924	2,935	2,912	2,931	-0.14%	110,600	-	-1.74%
09/30	2,930	2,946	2,918	2,935	0%	121,700	-	-1.68%
09/29	2,988	2,988	2,925	2,935	-2.81%	99,700	-	-1.74%
09/29	（空売り報告）BNP Paribas Financial Markets SNC 214,100株（0.49%）-0.01%義務消失
09/28	3,045	3,050	3,020	3,020	-0.33%	104,600	-	+1.04%
09/28	（空売り報告）BNP Paribas Financial Markets SNC 216,000株（0.5%）再IN
09/25	3,015	3,040	3,010	3,030	+0.83%	87,300	-	+1.47%
09/24	3,020	3,025	3,000	3,005	-0.33%	74,300	-	+0.67%
09/18	3,040	3,045	3,005	3,015	-0.82%	149,400	-	+1.07%
09/17	3,005	3,040	2,996	3,040	+1.64%	89,600	-	+2.01%
09/16	2,987	3,015	2,987	2,991	+0.84%	65,200	-	+0.5%
09/15	2,969	2,981	2,959	2,966	-0.1%	58,900	-	-0.24%
09/15	（空売り報告）BNP Paribas Financial Markets SNC 130,500株（0.3%）-0.24%義務消失
09/14	2,960	2,977	2,956	2,969	+0.47%	73,700	-	-0.07%
09/14	（空売り報告）BNP Paribas Financial Markets SNC 233,700株（0.54%）新規
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	-	-0.51%
09/10	2,960	2,965	2,933	2,942	-1.11%	103,600	-	-0.91%
09/09	2,960	2,987	2,955	2,975	+0.07%	79,800	-	+0.24%
09/08	2,955	2,985	2,941	2,973	+0.44%	90,800	-	+0.24%
09/07	2,988	2,997	2,960	2,960	-0.9%	126,500	-	-0.13%
09/04	2,975	2,987	2,962	2,987	+0.13%	94,300	-	+0.78%
09/03	2,975	2,995	2,970	2,983	+0.27%	71,300	-	+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	-	+0.37%
09/01	2,977	3,010	2,973	3,005	+1.31%	96,300	-	+1.45%
08/31	2,988	3,000	2,966	2,966	-0.8%	108,300	-	+0.14%
08/28	3,020	3,020	2,990	2,990	-1.16%	92,500	-	+0.98%
08/27	3,025	3,030	3,005	3,025	+0.5%	51,400	-	+2.23%
08/26	3,005	3,025	3,005	3,010	+0.64%	77,700	-	+1.86%
08/25	3,005	3,005	2,983	2,991	+0.1%	73,500	-	+1.36%
08/24	2,988	3,010	2,983	2,988	+0.1%	76,300	-	+1.39%
08/21	2,961	2,988	2,961	2,985	+0.54%	50,800	-	+1.43%
08/20	2,971	2,996	2,954	2,969	+0.41%	89,400	-	+0.99%
08/19	2,990	2,990	2,944	2,957	-1.33%	83,800	-	+0.68%
08/18	2,960	2,998	2,959	2,997	+1.28%	102,000	-	+2.22%
08/17	2,957	2,976	2,957	2,959	+0.34%	73,200	-	+1.09%
08/14	2,921	2,949	2,914	2,949	+0.89%	100,500	-	+0.89%
08/13	2,925	2,934	2,916	2,923	-0.2%	103,300	-	+0.1%
08/12	2,924	2,938	2,917	2,929	+0.21%	103,200	-	+0.38%
08/10	2,943	2,943	2,921	2,923	-0.37%	81,200	-	+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	-	+0.72%
08/06	2,930	2,957	2,919	2,934	+0.51%	83,100	-	+0.86%
08/05	2,915	2,925	2,902	2,919	+0.17%	104,800	-	+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	-	+0.41%
08/03	2,960	2,961	2,890	2,929	-1.05%	181,200	-	+1.03%
07/31	2,951	2,970	2,933	2,960	-0.3%	295,000	-	+2.28%
07/30	2,980	3,020	2,952	2,969	-0.8%	175,000	-	+2.8%
07/29	3,005	3,020	2,969	2,993	+1.7%	204,300	-	+3.89%
07/28	2,951	2,975	2,898	2,943	-2.06%	292,500	-	+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	-	+4.7%
07/24	2,906	2,936	2,900	2,936	+0.34%	92,600	-	+2.55%
07/23	2,935	2,937	2,912	2,926	+0.03%	61,500	-	+2.34%
07/22	2,921	2,934	2,914	2,925	+0.17%	62,900	-	+2.45%
07/21	2,910	2,939	2,900	2,920	+1.04%	72,900	-	+2.42%
07/17	2,914	2,926	2,872	2,890	-0.28%	88,200	-	+1.47%
07/16	2,910	2,937	2,889	2,898	-0.14%	76,200	-	+1.93%
07/15	2,900	2,908	2,883	2,902	+0.76%	74,400	-	+2.29%
07/14	2,855	2,889	2,853	2,880	+1.16%	78,300	-	+1.73%
07/13	2,868	2,883	2,843	2,847	-0.38%	96,400	-	+0.74%
07/10	2,876	2,892	2,858	2,858	-0.59%	87,100	-	+1.24%
07/09	2,870	2,890	2,862	2,875	+0.07%	71,100	-	+1.95%
07/08	2,868	2,887	2,850	2,873	-0.07%	84,700	-	+2.1%
07/07	2,897	2,904	2,875	2,875	-0.07%	85,800	-	+2.31%
07/06	2,870	2,889	2,860	2,877	+1.2%	91,000	-	+2.6%
07/03	2,858	2,867	2,840	2,843	+0.11%	86,900	-	+1.57%
07/02	2,835	2,864	2,829	2,840	+0.53%	86,100	-	+1.5%
07/01	2,832	2,845	2,822	2,825	-0.53%	70,000	-	+0.96%
06/30	2,860	2,860	2,830	2,840	+0.04%	90,100	-	+1.5%
06/29	2,830	2,846	2,817	2,839	+0.89%	105,300	-	+1.47%
06/26	2,800	2,819	2,790	2,814	+0.5%	114,400	-	+0.64%
06/25	2,839	2,839	2,800	2,800	-0.25%	69,400	-	+0.18%
06/24	2,810	2,822	2,798	2,807	-0.04%	78,000	-	+0.36%
06/23	2,839	2,846	2,808	2,808	-1.09%	82,200	-	+0.39%
06/22	2,820	2,848	2,814	2,839	-0.04%	71,200	-	+1.39%
06/19	2,834	2,858	2,824	2,840	+0.64%	107,300	-	+1.39%
06/18	2,835	2,864	2,820	2,822	-0.46%	91,400	-	+0.64%
06/17	2,822	2,855	2,822	2,835	+0.04%	70,400	-	+1.07%
06/16	2,830	2,834	2,797	2,834	+0.14%	78,400	-	+0.93%
06/15	2,795	2,830	2,790	2,830	+2.17%	81,500	-	+0.53%
06/12	2,748	2,777	2,747	2,770	+0.76%	110,400	-	-1.77%
06/11	2,765	2,765	2,727	2,749	-0.54%	69,600	-	-2.79%
06/10	2,755	2,775	2,755	2,764	+0.22%	66,900	-	-2.54%
06/09	2,772	2,788	2,744	2,758	-0.04%	160,200	-	-2.99%
06/08	2,765	2,786	2,735	2,759	-0.47%	114,100	-	-3.19%
06/05	2,751	2,790	2,744	2,772	+1.17%	69,800	-	-3.11%
06/04	2,742	2,763	2,730	2,740	-0.69%	68,300	-	-4.43%
06/03	2,734	2,767	2,720	2,759	+1.14%	111,900	-	-4%
06/02	2,765	2,765	2,708	2,728	-1.34%	135,400	-	-5.28%
06/01	2,813	2,820	2,762	2,765	-1.71%	159,900	-	-4.23%
05/29	2,835	2,866	2,813	2,813	-0.81%	173,500	-	-2.83%
05/28	2,834	2,856	2,818	2,836	+0.07%	97,800	-	-2.24%
05/27	2,847	2,854	2,820	2,834	-0.07%	95,300	-	-2.44%
05/26	2,797	2,857	2,792	2,836	+1.39%	111,700	-	-2.58%
05/25	2,819	2,832	2,795	2,797	+0.18%	84,800	-	-4.11%
05/22	2,820	2,825	2,778	2,792	-1.2%	114,300	-	-4.55%
05/21	2,825	2,853	2,825	2,826	+0.5%	54,900	-	-3.62%
05/20	2,876	2,876	2,806	2,812	-2.56%	114,800	-	-4.29%
05/19	2,891	2,909	2,873	2,886	+0.59%	122,900	-	-2.04%
05/18	2,904	2,926	2,840	2,869	-1.95%	175,600	-	-2.84%
05/15	2,849	2,926	2,848	2,926	+3.39%	161,600	-	-1.08%
05/14	2,848	2,848	2,793	2,830	-3.15%	271,200	-	-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	-	-1.58%
05/12	2,989	3,000	2,967	2,992	+0.74%	93,700	-	+0.64%
05/11	2,958	3,000	2,950	2,970	+0.37%	111,800	-	-0.17%

横河ブリッジ HD（5911）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート