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
03/06	2,114	2,131	2,079	2,109	-1.26%	4,900	104億8744万	+0.67%
03/05	2,078	2,166	2,078	2,136	+4.76%	18,800	106億2170万	+2.2%
03/04	2,099	2,132	2,004	2,039	-5.12%	34,900	101億3935万	-2.11%
03/03	2,140	2,207	2,133	2,149	-0.46%	31,200	106億8635万	+3.32%
03/02	2,185	2,191	2,153	2,159	-2.4%	12,000	107億3607万	+4.1%
02/27	2,240	2,241	2,203	2,212	-0.94%	17,700	109億9963万	+7.01%
02/26	2,200	2,245	2,187	2,233	+2.81%	37,400	111億405万	+8.45%
02/25	2,154	2,173	2,073	2,172	+0.84%	18,900	108億72万	+6%
02/24	2,109	2,171	2,093	2,154	+2.57%	24,100	107億1121万	+5.43%
02/20	2,090	2,105	2,084	2,100	+0.33%	13,600	104億4268万	+2.99%
02/19	2,088	2,104	2,083	2,093	-0.05%	7,700	104億787万	+2.75%
02/18	2,094	2,102	2,093	2,094	0%	4,800	104億1285万	+2.95%
02/17	2,084	2,097	2,080	2,094	-0.14%	7,300	104億1285万	+3.1%
02/16	2,140	2,140	2,083	2,097	-2.15%	26,200	104億2777万	+3.45%
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,158	2,165	2,141	2,143	-0.46%	12,800	106億5651万	+5.93%
02/12	2,150	2,160	2,143	2,153	+0.75%	5,200	107億624万	+6.8%
02/10	2,165	2,165	2,137	2,137	-1.02%	13,000	106億2667万	+6.37%
02/09	2,110	2,159	2,110	2,159	+2.32%	27,700	107億3607万	+7.9%
02/06	2,043	2,147	2,043	2,110	+3.48%	56,200	104億9241万	+5.98%
02/05	2,006	2,062	2,006	2,039	+1.14%	13,200	101億3935万	+2.82%
02/04	1,957	2,025	1,957	2,016	+3.01%	13,600	100億2498万	+2.08%
02/03	1,955	1,966	1,945	1,957	+0.82%	10,100	97億3159万	-0.66%
02/02	1,935	1,962	1,935	1,941	-0.15%	11,700	96億5202万	-1.27%
01/30	1,980	1,980	1,938	1,944	+0.21%	6,400	96億6694万	-0.97%
01/29	1,961	1,961	1,920	1,940	-1.57%	19,200	96億4705万	-0.97%
01/28	1,967	2,080	1,952	1,971	0%	13,300	98億120万	+0.92%
01/27	1,990	1,996	1,965	1,971	+0.2%	14,100	98億120万	+1.23%
01/26	1,990	1,990	1,965	1,967	-1.5%	4,200	97億8131万	+1.39%
01/23	2,000	2,004	1,989	1,997	+0.4%	5,800	99億3049万	+3.31%
01/22	1,985	1,989	1,972	1,989	-0.2%	5,200	98億9071万	+3.32%
01/21	1,956	1,993	1,951	1,993	-0.05%	6,800	99億1060万	+3.96%
01/20	2,026	2,026	1,981	1,994	-1.68%	10,600	99億1558万	+4.51%
01/19	15:30 代表取締役の異動(社長交代)に関するお知らせ
01/19	2,050	2,050	2,021	2,028	-0.49%	6,000	100億8465万	+6.74%
01/16	2,050	2,050	2,024	2,038	-0.59%	5,100	101億3438万	+7.72%
01/15	2,016	2,057	2,015	2,050	+0.99%	16,100	101億9405万	+8.7%
01/14	2,020	2,038	2,018	2,030	+0.5%	7,300	100億9459万	+7.98%
01/13	2,001	2,020	1,999	2,020	+1.25%	19,900	100億4487万	+7.79%
01/09	1,992	2,003	1,991	1,995	+0.25%	13,000	99億2055万	+6.8%
01/08	1,966	2,025	1,965	1,990	+1.22%	17,600	98億9569万	+6.76%
01/07	1,979	1,983	1,965	1,966	-0.56%	9,100	97億7634万	+5.7%
01/06	1,948	1,985	1,944	1,977	+1.75%	12,300	98億3104万	+6.4%
01/05	1,915	1,959	1,915	1,943	+1.57%	17,800	96億6197万	+4.69%
2025
12/30	1,898	1,930	1,898	1,913	+0.79%	7,800	95億1279万	+3.13%
12/29	1,855	1,900	1,855	1,898	+2.1%	20,100	94億3820万	+2.37%
12/26	1,867	1,875	1,858	1,859	-0.43%	27,400	92億4426万	+0.38%
12/25	1,887	1,887	1,865	1,867	-0.16%	11,500	92億8404万	+0.76%
12/24	1,859	1,877	1,851	1,870	+0.54%	47,500	92億9896万	+0.97%
12/23	1,844	1,862	1,842	1,860	+1.2%	15,500	92億4923万	+0.49%
12/22	1,829	1,840	1,822	1,838	+1.55%	10,000	91億3983万	-0.76%
12/19	1,815	1,828	1,810	1,810	-0.28%	17,000	90億60万	-2.37%
12/18	1,796	1,826	1,791	1,815	+1.06%	13,100	90億2546万	-2.21%
12/17	17:00 取締役の辞任及び委嘱内容の変更並びに執行役員の異動に関するお知らせ
12/17	1,788	1,805	1,783	1,796	+0.62%	10,000	89億3098万	-3.34%
12/16	1,804	1,812	1,785	1,785	-0.72%	10,100	88億7628万	-4.08%
12/15	1,790	1,823	1,786	1,798	+0.45%	15,100	89億4093万	-3.49%
12/12	1,792	1,800	1,770	1,790	+0.56%	31,700	89億114万	-3.97%
12/11	1,799	1,799	1,759	1,780	-0.17%	29,700	88億5142万	-4.61%
12/10	1,830	1,830	1,771	1,783	-2.83%	25,600	88億6634万	-4.55%
12/09	1,881	1,885	1,832	1,835	-3.06%	10,600	91億2492万	-1.87%
12/08	1,881	1,898	1,881	1,893	+0.64%	6,800	94億1333万	+1.34%
12/05	1,894	1,904	1,881	1,881	-0.69%	8,800	93億5366万	+0.8%
12/04	1,870	1,900	1,869	1,894	+1.72%	12,400	94億1831万	+1.61%
12/03	19:00 2026年3月期第2四半期(中間期)決算説明資料
12/03	1,890	1,899	1,862	1,862	-1.59%	7,000	92億5918万	+0.05%
12/02	1,900	1,901	1,874	1,892	-0.21%	10,400	94億836万	+1.72%
12/01	1,919	1,920	1,895	1,896	-1.2%	13,800	94億2825万	+1.99%
11/28	1,922	1,930	1,907	1,919	-0.16%	5,800	95億4262万	+3.45%
11/27	1,939	1,939	1,913	1,922	-0.31%	6,300	95億5754万	+3.89%
11/26	1,896	1,934	1,895	1,928	+2.88%	28,700	95億8738万	+4.44%
11/25	1,876	1,902	1,874	1,874	+0.48%	14,400	93億1885万	+1.79%
11/21	1,863	1,890	1,862	1,865	-0.27%	4,400	92億7410万	+1.47%
11/20	1,843	1,875	1,843	1,870	+1.52%	12,400	92億9896万	+1.85%
11/19	1,850	1,853	1,829	1,842	-0.49%	8,700	91億5972万	+0.55%
11/18	1,883	1,883	1,843	1,851	-1.7%	10,000	92億448万	+1.31%
11/17	1,902	1,902	1,872	1,883	0%	12,600	93億6361万	+3.35%
11/14	10:00 自己株式立会外取引(ToSTNET-3)による自己株式の取得結果及び取得終了に関するお知らせ
11/14	1,860	1,916	1,860	1,883	+1.24%	32,500	93億6361万	+3.63%
11/13	16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
11/13	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	1,880	1,904	1,860	1,860	-0.27%	28,400	92億4923万	+2.59%
11/12	1,860	1,872	1,860	1,865	+0.16%	7,100	92億7410万	+3.04%
11/11	1,849	1,865	1,842	1,862	+0.38%	8,200	92億5918万	+3.04%
11/10	1,811	1,866	1,810	1,855	+2.04%	14,400	92億2437万	+2.77%
11/07	1,835	1,835	1,808	1,818	-1.14%	10,300	90億4038万	+0.94%
11/06	1,820	1,843	1,814	1,839	+0.82%	11,600	91億4481万	+2.22%
11/05	1,818	1,829	1,779	1,824	-0.22%	12,900	90億7022万	+1.45%
11/04	1,806	1,848	1,806	1,828	+1.27%	15,200	90億9011万	+1.67%
10/31	1,832	1,832	1,805	1,805	-1.53%	5,900	89億7573万	+0.33%
10/30	1,810	1,840	1,805	1,833	+0.6%	12,900	91億1497万	+1.83%
10/29	1,838	1,865	1,820	1,822	+0.05%	17,300	90億6027万	+1.28%
10/28	1,846	1,848	1,809	1,821	-1.67%	7,300	90億5530万	+1.56%
10/27	1,850	1,888	1,850	1,852	+0.11%	15,000	92億945万	+3.7%
10/24	1,810	1,857	1,810	1,850	+2.66%	31,300	91億9951万	+4.05%
10/23	1,798	1,819	1,794	1,802	-0.11%	8,000	89億6082万	+1.87%
10/22	1,806	1,825	1,804	1,804	-0.17%	12,500	89億7076万	+2.33%
10/21	1,807	1,840	1,806	1,807	0%	17,300	89億8568万	+2.85%
10/20	1,801	1,834	1,801	1,807	+0.33%	13,500	89億8568万	+3.2%
10/17	1,808	1,818	1,797	1,801	-0.72%	6,500	89億5584万	+3.21%
10/16	1,773	1,835	1,770	1,814	+2.31%	29,700	90億2049万	+4.37%
10/15	1,713	1,774	1,713	1,773	+3.38%	21,200	88億1661万	+2.37%
10/14	1,718	1,749	1,708	1,715	-0.87%	10,500	85億2819万	-0.69%
10/10	1,751	1,754	1,709	1,730	-1.48%	12,200	86億278万	+0.41%
10/09	1,772	1,774	1,756	1,756	-1.24%	5,600	87億3207万	+2.27%
10/08	1,781	1,804	1,778	1,778	-0.11%	7,900	88億4147万	+3.98%
10/07	1,805	1,808	1,780	1,780	-1.33%	6,800	88億5142万	+4.52%

5915 駒井ハルテック

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート