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
10/06	2,343	2,394	2,297	2,297	-2.46%	9,700	-	-5.47%
10/05	2,383	2,390	2,350	2,355	-2%	3,500	-	-3.36%
10/02	2,375	2,416	2,375	2,403	+1.18%	1,000	-	-1.6%
10/01	2,406	2,424	2,311	2,375	-3.02%	8,000	-	-2.82%
09/30	2,421	2,467	2,412	2,449	+1.16%	1,800	-	+0.04%
09/29	2,400	2,449	2,400	2,421	-1.1%	700	-	-0.94%
09/28	2,430	2,449	2,410	2,448	+0.74%	1,300	-	+0.29%
09/25	2,449	2,449	2,406	2,430	-0.82%	1,800	-	-0.25%
09/24	2,449	2,457	2,424	2,450	+0.08%	2,900	-	+0.7%
09/18	2,411	2,453	2,411	2,448	+0.87%	900	-	+0.62%
09/17	2,399	2,448	2,399	2,427	+0.21%	3,000	-	-0.12%
09/16	2,389	2,433	2,377	2,422	+0.37%	2,500	-	-0.16%
09/15	2,413	2,443	2,390	2,413	-0.04%	2,400	-	-0.33%
09/14	2,387	2,414	2,380	2,414	+0.79%	900	-	0%
09/11	2,419	2,419	2,381	2,395	-0.99%	2,400	-	-0.58%
09/10	2,420	2,420	2,356	2,419	-0.12%	4,800	-	+0.54%
09/09	2,459	2,459	2,422	2,422	-1.5%	2,100	-	+0.92%
09/08	2,480	2,492	2,439	2,459	-0.85%	5,000	-	+2.76%
09/07	2,432	2,480	2,424	2,480	+1.06%	5,900	-	+4.07%
09/04	2,450	2,473	2,415	2,454	+0.16%	7,200	-	+3.41%
09/03	2,474	2,474	2,428	2,450	-0.97%	2,500	-	+3.68%
09/02	2,458	2,477	2,426	2,474	-0.32%	5,500	-	+5.1%
09/01	2,462	2,483	2,459	2,482	-0.12%	3,000	-	+5.89%
08/31	2,445	2,498	2,445	2,485	+0.53%	2,900	-	+6.42%
08/28	2,460	2,489	2,460	2,472	-0.72%	1,100	-	+6.32%
08/27	2,447	2,490	2,447	2,490	+0.85%	1,800	-	+7.61%
08/26	2,457	2,469	2,409	2,469	+0.49%	10,000	-	+7.25%
08/25	2,485	2,485	2,455	2,457	-0.12%	1,300	-	+7.25%
08/24	2,400	2,479	2,400	2,460	+4.68%	29,800	-	+7.94%
08/21	2,312	2,360	2,312	2,350	+0.21%	3,600	-	+3.57%
08/20	2,305	2,346	2,301	2,345	+0.21%	4,600	-	+3.58%
08/19	2,338	2,356	2,303	2,340	-0.68%	4,600	-	+3.59%
08/18	2,393	2,410	2,356	2,356	-3.56%	5,000	-	+4.62%
08/17	2,395	2,446	2,395	2,443	+3.08%	7,600	-	+8.72%
08/14	2,298	2,370	2,298	2,370	+2.11%	9,700	-	+5.9%
08/13	2,311	2,350	2,308	2,321	+1.04%	8,600	-	+3.94%
08/12	2,254	2,336	2,254	2,297	+2%	10,800	-	+2.87%
08/10	（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)
08/10	2,286	2,334	2,252	2,252	-1.49%	11,300	-	+0.85%
08/07	2,294	2,321	2,245	2,286	-1.85%	11,100	-	+2.19%
08/06	2,241	2,330	2,241	2,329	+2.78%	7,600	-	+4.02%
08/05	2,231	2,276	2,230	2,266	+1.03%	3,700	-	+1.25%
08/04	2,212	2,281	2,212	2,243	+1.4%	5,700	-	+0.13%
08/03	2,200	2,225	2,196	2,212	-0.41%	900	-	-1.38%
07/31	2,201	2,236	2,201	2,221	+0.41%	1,300	-	-1.24%
07/30	2,172	2,260	2,172	2,212	-0.45%	11,900	-	-1.86%
07/29	2,220	2,222	2,155	2,222	+0.14%	10,900	-	-1.72%
07/28	2,252	2,260	2,210	2,219	-1.77%	2,200	-	-1.99%
07/27	2,229	2,260	2,204	2,259	+1.07%	6,400	-	-0.44%
07/24	2,208	2,245	2,188	2,235	+1.5%	6,700	-	-1.63%
07/23	2,191	2,215	2,181	2,202	+0.46%	2,800	-	-3.21%
07/22	2,179	2,227	2,177	2,192	-0.05%	6,600	-	-3.86%
07/21	2,157	2,218	2,156	2,193	+2.29%	4,800	-	-3.9%
07/17	2,186	2,230	2,125	2,144	-3.03%	15,000	-	-6.13%
07/16	2,249	2,249	2,203	2,211	-1.29%	5,500	-	-3.37%
07/15	2,222	2,251	2,200	2,240	+0.81%	7,200	-	-1.93%
07/14	2,158	2,229	2,158	2,222	+3.06%	9,000	-	-2.63%
07/13	2,207	2,214	2,155	2,156	-2.75%	14,400	-	-5.44%
07/10	2,230	2,238	2,203	2,217	-0.94%	11,200	-	-2.76%
07/09	2,228	2,254	2,228	2,238	-0.04%	2,400	-	-1.76%
07/08	2,306	2,306	2,236	2,239	-2.99%	14,300	-	-1.54%
07/07	2,353	2,354	2,308	2,308	-0.17%	6,200	-	+1.63%
07/06	（5%ルール）ソンユウニン(Sun You Ning)（10.26%）
07/06	2,339	2,348	2,312	2,312	-1.41%	6,800	-	+1.99%
07/03	2,327	2,354	2,309	2,345	+0.82%	5,200	-	+3.62%
07/02	2,291	2,353	2,291	2,326	+0.65%	4,800	-	+2.92%
07/01	2,312	2,324	2,300	2,311	-0.77%	5,100	-	+2.39%
06/30	2,295	2,336	2,295	2,329	+0.3%	7,000	-	+3.37%
06/29	2,304	2,328	2,304	2,322	-0.77%	4,100	-	+3.2%
06/26	（IR情報）15:30 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	2,324	2,352	2,282	2,340	-0.89%	14,300	-	+4.28%
06/25	2,381	2,400	2,322	2,361	-0.63%	10,400	-	+5.59%
06/24	2,307	2,379	2,300	2,376	+2.99%	7,800	-	+6.74%
06/23	2,332	2,332	2,281	2,307	-1.45%	7,700	-	+4.11%
06/22	2,349	2,366	2,331	2,341	+0.56%	7,800	-	+5.88%
06/22	（空売り報告）大和証券 24,600株（0.49%）-0.05%義務消失
06/19	2,348	2,380	2,313	2,328	+0.52%	13,600	-	+5.48%
06/19	（空売り報告）大和証券 27,100株（0.54%）-0.09%
06/18	2,365	2,365	2,298	2,316	-0.34%	8,900	-	+4.89%
06/17	2,198	2,354	2,198	2,324	+3.38%	29,200	-	+5.02%
06/17	（空売り報告）大和証券 31,800株（0.63%）-0.14%
06/16	2,220	2,278	2,200	2,248	+0.22%	7,000	-	+0.76%
06/15	2,282	2,288	2,241	2,243	-0.36%	4,800	-	-0.36%
06/12	2,159	2,273	2,154	2,251	+6.99%	24,800	-	-0.84%
06/11	2,141	2,152	2,100	2,104	-3.49%	11,100	-	-8.08%
06/10	2,142	2,192	2,142	2,180	+0.32%	3,200	-	-5.71%
06/10	（空売り報告）大和証券 38,700株（0.77%）-0.11%
06/09	2,149	2,173	2,135	2,173	+1.12%	5,700	-	-6.74%
06/08	2,130	2,149	2,105	2,149	-1.33%	9,400	-	-8.55%
06/05	2,151	2,203	2,151	2,178	+1.26%	1,100	-	-7.98%
06/04	2,141	2,214	2,103	2,151	-0.55%	9,700	-	-9.81%
06/04	（空売り報告）大和証券 44,100株（0.88%）-0.02%
06/03	（IR情報）17:00 2026年3月期決算説明資料
06/03	2,173	2,189	2,146	2,163	-1.14%	25,700	-	-10.32%
06/03	（空売り報告）大和証券 45,200株（0.9%）-0.19%
06/02	2,216	2,216	2,128	2,188	-1.66%	18,600	-	-10.33%
06/01	2,297	2,297	2,221	2,225	-2.28%	16,400	-	-9.66%
05/29	2,264	2,306	2,220	2,277	+1.7%	14,100	-	-8.3%
05/28	（IR情報）13:00 主要株主および主要株主である筆頭株主の異動に関するお知らせ
05/28	2,200	2,270	2,183	2,239	+1.36%	16,200	-	-10.3%
05/27	2,295	2,295	2,200	2,209	-2.47%	24,900	-	-11.96%
05/26	2,202	2,288	2,190	2,265	+5.25%	36,500	-	-10.15%
05/26	（空売り報告）大和証券 54,400株（1.09%）-0.07%
05/25	（5%ルール）ソンユウニン(Sun You Ning)（9.43%）
05/25	2,142	2,170	2,125	2,152	+0.47%	18,300	-	-15.07%
05/22	2,147	2,158	2,133	2,142	+0.8%	4,600	-	-15.93%
05/21	2,164	2,164	2,115	2,125	+0.52%	11,700	-	-17.09%
05/20	2,161	2,166	2,113	2,114	-3.03%	21,900	-	-17.97%
05/20	（空売り報告）大和証券 57,700株（1.16%）+0.08%
05/19	2,251	2,260	2,155	2,180	-3.15%	34,500	-	-15.73%
05/19	（空売り報告）大和証券 53,900株（1.08%）+0.17%
05/18	2,353	2,357	2,232	2,251	-4.33%	24,900	-	-12.95%
05/15	2,424	2,493	2,344	2,353	-3.21%	41,000	-	-8.69%
05/14	2,594	2,612	2,431	2,431	-12.99%	69,300	-	-5.19%
05/14	（空売り報告）大和証券 45,300株（0.91%）+0.18%
05/13	（IR情報）15:30 機構改革並びに役員の異動及び人事発令に関するお知らせ
05/13	（IR情報）15:30 2026年3月期決算短信[日本基準](連結)
05/13	2,711	2,807	2,711	2,794	+1.97%	25,100	-	+9.65%
05/11	（IR情報）15:30 業績予想の修正に関するお知らせ
05/08	（空売り報告）大和証券 36,500株（0.73%）+0.06%

駒井ハルテック（5915）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート