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
10/05	1,788	1,824	1,788	1,794	+1.3%	39,400	-	-1.64%
10/02	1,805	1,816	1,771	1,771	-2.64%	19,300	-	-3.01%
10/01	1,809	1,822	1,790	1,819	-0.22%	30,600	-	-0.49%
09/30	1,794	1,826	1,790	1,823	+1.62%	23,400	-	-0.11%
09/29	1,796	1,814	1,766	1,794	-1.43%	32,900	-	-1.54%
09/28	1,829	1,840	1,817	1,820	-0.49%	71,300	-	0%
09/25	1,838	1,838	1,810	1,829	0%	40,200	-	+0.72%
09/24	1,823	1,837	1,811	1,829	+0.33%	39,000	-	+0.83%
09/18	1,813	1,823	1,793	1,823	+1.11%	36,300	-	+0.5%
09/17	1,820	1,829	1,798	1,803	-0.66%	34,800	-	-0.72%
09/16	1,809	1,815	1,795	1,815	+0.89%	27,500	-	0%
09/15	1,765	1,800	1,758	1,799	+1.47%	52,200	-	-0.77%
09/14	1,796	1,796	1,753	1,773	+0.57%	44,800	-	-1.99%
09/11	1,760	1,781	1,726	1,763	-1.56%	52,400	-	-2.22%
09/10	1,807	1,807	1,760	1,791	-0.94%	60,600	-	-0.39%
09/09	1,845	1,878	1,790	1,808	-2.69%	66,600	-	+0.95%
09/08	1,940	1,968	1,851	1,858	-4.03%	71,000	-	+4.15%
09/07	1,875	1,963	1,875	1,936	+3.64%	101,100	-	+9.13%
09/04	1,835	1,890	1,808	1,868	+2.3%	80,800	-	+6.08%
09/03	1,862	1,862	1,818	1,826	-0.87%	34,300	-	+4.4%
09/02	1,836	1,871	1,836	1,842	-1.55%	58,500	-	+5.92%
09/01	（IR情報）16:20 スポンサードリサーチレポート発行のお知らせ
09/01	1,845	1,874	1,831	1,871	+0.59%	61,200	-	+8.28%
08/31	1,841	1,865	1,825	1,860	+0.81%	35,700	-	+8.2%
08/28	1,852	1,897	1,845	1,845	-0.38%	47,400	-	+7.96%
08/27	1,848	1,874	1,838	1,852	+0.87%	39,900	-	+8.88%
08/26	（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の払込完了に関するお知らせ
08/26	1,795	1,846	1,795	1,836	+1.32%	32,100	-	+8.45%
08/25	1,750	1,813	1,750	1,812	+3.42%	39,500	-	+7.47%
08/24	1,733	1,768	1,733	1,752	+0.75%	21,000	-	+4.41%
08/21	1,749	1,750	1,719	1,739	-0.57%	39,100	-	+3.76%
08/20	1,744	1,749	1,710	1,749	+1.69%	48,000	-	+4.42%
08/19	1,752	1,775	1,699	1,720	-4.02%	135,900	-	+2.75%
08/18	1,817	1,859	1,780	1,792	-1.27%	102,900	-	+7.11%
08/17	1,860	1,865	1,791	1,815	-2.89%	121,800	-	+8.68%
08/14	1,789	1,869	1,789	1,869	+4.47%	92,900	-	+12.12%
08/13	1,780	1,812	1,771	1,789	+0.96%	82,200	-	+7.77%
08/12	1,692	1,779	1,691	1,772	+4.79%	128,000	-	+6.81%
08/10	1,602	1,705	1,580	1,691	+4.06%	220,800	-	+1.87%
08/07	（IR情報）15:30 2026年度第1四半期連結決算説明資料
08/07	（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)
08/07	1,620	1,665	1,585	1,625	+0.31%	75,700	-	-2.34%
08/06	1,630	1,643	1,616	1,620	-0.92%	37,000	-	-3.05%
08/05	1,629	1,657	1,629	1,635	+0.86%	47,100	-	-2.68%
08/04	1,623	1,640	1,607	1,621	+0.5%	42,700	-	-4.03%
08/03	1,604	1,625	1,570	1,613	+0.06%	77,400	-	-5.01%
07/31	1,614	1,629	1,590	1,612	+2.35%	86,300	-	-5.57%
07/30	1,565	1,592	1,548	1,575	+0.64%	85,700	-	-8.27%
07/29	（5%ルール）ヒラノ会理事長待場宏貴（0%）
07/29	（5%ルール）ヒラノ会理事長新川浩（9.08%）
07/29	1,590	1,600	1,540	1,565	-0.76%	170,400	-	-9.49%
07/28	1,630	1,631	1,567	1,577	-3.19%	164,600	-	-9.58%
07/27	（IR情報）16:45 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
07/27	1,635	1,640	1,603	1,629	+0.18%	73,800	-	-7.55%
07/24	1,650	1,653	1,603	1,626	-1.45%	85,000	-	-8.7%
07/23	1,666	1,666	1,643	1,650	0%	49,800	-	-8.44%
07/22	1,673	1,686	1,648	1,650	+0.06%	62,700	-	-8.99%
07/21	1,634	1,672	1,613	1,649	+1.66%	72,400	-	-9.45%
07/17	1,683	1,687	1,596	1,622	-3.62%	206,000	-	-11.27%
07/16	1,726	1,729	1,683	1,683	-2.77%	49,200	-	-8.23%
07/15	1,737	1,742	1,699	1,731	+0.06%	137,000	-	-5.82%
07/14	1,675	1,731	1,660	1,730	+3.22%	86,000	-	-5.98%
07/13	1,743	1,764	1,664	1,676	-3.51%	155,500	-	-9.26%
07/10	1,733	1,760	1,725	1,737	+0.81%	42,000	-	-6.66%
07/09	1,709	1,733	1,703	1,723	+1.17%	35,100	-	-8.3%
07/08	1,756	1,756	1,702	1,703	-3.29%	115,200	-	-10.56%
07/07	1,800	1,808	1,739	1,761	-1.51%	73,700	-	-8.85%
07/06	1,810	1,825	1,764	1,788	-0.94%	100,600	-	-8.91%
07/03	1,802	1,805	1,740	1,805	-0.06%	115,400	-	-9.34%
07/02	1,843	1,854	1,798	1,806	-2.01%	91,800	-	-9.65%
07/01	1,838	1,865	1,824	1,843	+0.27%	67,500	-	-7.9%
06/30	1,868	1,868	1,800	1,838	-1.5%	47,200	-	-8.19%
06/29	1,837	1,866	1,780	1,866	+2.36%	60,100	-	-6.37%
06/26	1,907	1,907	1,800	1,823	-2.98%	218,400	-	-8.02%
06/25	1,900	1,923	1,837	1,879	+0.32%	77,500	-	-4.72%
06/24	1,912	1,994	1,834	1,873	-2.95%	112,900	-	-4.39%
06/23	2,020	2,048	1,930	1,930	-4.46%	82,800	-	-0.82%
06/22	（IR情報）15:30 (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
06/22	2,084	2,144	2,005	2,020	-4.58%	105,500	-	+4.55%
06/19	2,143	2,219	2,045	2,117	-1.26%	195,600	-	+10.55%
06/18	1,902	2,160	1,902	2,144	+10.92%	277,300	-	+12.96%
06/17	1,827	1,936	1,820	1,933	+4.26%	105,000	-	+2.93%
06/16	1,801	1,859	1,794	1,854	+2.54%	126,800	-	-0.59%
06/15	1,807	1,865	1,794	1,808	+1.86%	147,200	-	-3.26%
06/12	1,805	1,811	1,761	1,775	0%	83,400	-	-5.38%
06/11	1,770	1,794	1,674	1,775	-1.66%	161,400	-	-5.53%
06/10	（IR情報）15:30 スポンサードリサーチレポート発行のお知らせ
06/10	1,886	1,906	1,773	1,805	-4.09%	173,400	-	-4.14%
06/09	2,089	2,094	1,829	1,882	-7.75%	269,200	-	-0.05%
06/08	2,103	2,130	2,032	2,040	-6.29%	202,300	-	+8.57%
06/08	（空売り報告）Nomura International plc 55,291株（0.35%）-0.18%義務消失
06/05	2,306	2,344	2,151	2,177	-7.6%	188,400	-	+16.48%
06/04	2,358	2,500	2,335	2,356	-2.16%	255,000	-	+27.21%
06/04	（空売り報告）Nomura International plc 82,753株（0.53%）-0.09%
06/03	2,470	2,555	2,282	2,408	-4.44%	428,600	-	+31.73%
06/03	（空売り報告）Nomura International plc 95,910株（0.62%）+0.09%
06/02	2,500	2,626	2,300	2,520	+0.56%	976,000	-	+39.92%
06/02	（空売り報告）Nomura International plc 81,635株（0.53%）新規
06/01	2,056	2,506	2,056	2,506	+24.93%	623,000	-	+41.5%
05/29	1,843	2,076	1,840	2,006	+8.2%	329,800	-	+15.15%
05/28	1,886	2,045	1,831	1,854	-0.48%	314,300	-	+6.86%
05/27	1,629	1,872	1,626	1,863	+15.36%	391,000	-	+7.5%
05/26	1,610	1,623	1,599	1,615	+1.25%	36,600	-	-6.7%
05/25	1,584	1,604	1,577	1,595	+1.46%	32,900	-	-8.18%
05/22	1,560	1,585	1,560	1,572	+1.16%	40,300	-	-9.81%
05/21	1,546	1,601	1,539	1,554	+1.44%	57,100	-	-11.25%
05/20	1,579	1,579	1,523	1,532	-3.53%	56,900	-	-12.95%
05/19	1,606	1,625	1,572	1,588	-1.12%	69,900	-	-10.28%
05/18	1,635	1,642	1,593	1,606	-3.95%	63,500	-	-9.62%
05/15	1,678	1,680	1,644	1,672	+1.64%	64,400	-	-6.17%
05/14	1,620	1,685	1,610	1,645	+2.43%	137,900	-	-7.84%
05/13	1,685	1,686	1,597	1,606	-18.27%	310,400	-	-10.18%
05/12	（IR情報）16:00 役員人事に関するお知らせ
05/12	（IR情報）16:00 委任型執行役員制度導入に関するお知らせ
05/12	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）16:00 2025年度連結決算説明資料
05/12	1,965	2,044	1,934	1,965	-0.51%	79,500	-	+9.65%

ヒラノテクシード（6245）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート