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	6,510	6,660	6,510	6,640	+0.45%	57,000	-	+13.64%
10/01	6,340	6,640	6,310	6,610	+2.96%	70,700	-	+14.16%
09/30	6,410	6,570	6,340	6,420	+0.78%	97,400	-	+11.87%
09/29	6,420	6,520	6,370	6,370	-2%	82,700	-	+11.87%
09/28	6,700	6,920	6,480	6,500	-2.69%	227,600	-	+15.17%
09/25	6,200	6,820	6,160	6,680	+8.97%	219,300	-	+19.61%
09/24	6,000	6,200	5,990	6,130	+2.51%	119,700	-	+10.97%
09/18	6,010	6,130	5,930	5,980	-0.5%	64,600	-	+9.02%
09/17	5,820	6,030	5,810	6,010	+4.16%	37,100	-	+10.17%
09/16	5,800	5,850	5,770	5,770	-0.17%	26,200	-	+6.42%
09/15	5,700	5,790	5,610	5,780	+0.7%	36,000	-	+7.04%
09/14	5,580	5,740	5,560	5,740	+2.87%	44,600	-	+6.79%
09/11	5,460	5,650	5,420	5,580	+0.36%	46,000	-	+4.24%
09/10	5,500	5,570	5,420	5,560	+0.54%	31,400	-	+4.14%
09/09	5,460	5,580	5,460	5,530	+1.1%	28,600	-	+3.83%
09/08	5,470	5,580	5,440	5,470	-1.62%	44,300	-	+2.96%
09/07	5,460	5,560	5,460	5,560	+2.58%	24,800	-	+5%
09/04	5,450	5,450	5,330	5,420	-0.73%	26,200	-	+2.77%
09/03	5,370	5,480	5,340	5,460	+2.82%	40,100	-	+3.88%
09/02	5,430	5,450	5,230	5,310	-3.98%	47,400	-	+1.43%
09/01	5,520	5,570	5,440	5,530	-1.07%	36,900	-	+5.94%
08/31	5,510	5,620	5,500	5,590	-0.18%	32,500	-	+7.5%
08/28	5,460	5,620	5,460	5,600	+2.56%	34,900	-	+8.28%
08/27	5,400	5,510	5,400	5,460	+1.68%	41,600	-	+6.12%
08/26	5,330	5,410	5,330	5,370	+1.13%	24,000	-	+4.82%
08/25	5,400	5,400	5,250	5,310	-0.56%	29,700	-	+4.06%
08/24	5,300	5,420	5,300	5,340	+0.75%	33,500	-	+5.06%
08/21	5,070	5,340	5,070	5,300	+3.31%	50,200	-	+4.64%
08/20	5,010	5,180	5,010	5,130	+2.4%	27,500	-	+1.56%
08/19	5,160	5,160	5,010	5,010	-2.91%	32,600	-	-0.6%
08/18	5,150	5,190	5,090	5,160	+0.19%	28,800	-	+2.44%
08/17	5,240	5,270	5,150	5,150	-1.72%	17,900	-	+2.34%
08/14	5,160	5,240	5,140	5,240	+1.16%	23,000	-	+4.36%
08/13	5,240	5,240	5,100	5,180	-0.96%	24,800	-	+3.52%
08/12	5,160	5,240	5,080	5,230	+1.75%	36,000	-	+4.7%
08/10	4,995	5,230	4,840	5,140	-0.96%	67,000	-	+3.09%
08/07	15:30 2026年9月期通期業績予想の修正に関するお知らせ
08/07	15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/07	5,220	5,280	5,160	5,190	-0.76%	31,100	-	+4.22%
08/06	5,250	5,330	5,180	5,230	-0.38%	41,100	-	+5.27%
08/05	5,200	5,340	5,200	5,250	+0.96%	37,200	-	+5.89%
08/04	4,950	5,230	4,950	5,200	+3.79%	54,200	-	+5.18%
08/03	4,975	5,030	4,900	5,010	-0.4%	47,600	-	+1.54%
07/31	4,990	5,090	4,925	5,030	+0.8%	51,900	-	+1.99%
07/30	4,875	4,990	4,850	4,990	+1.11%	44,400	-	+1.24%
07/29	5,000	5,020	4,840	4,935	0%	58,100	-	+0.12%
07/28	5,030	5,030	4,890	4,935	-1.69%	39,800	-	+0.04%
07/27	4,935	5,050	4,850	5,020	+2.45%	36,800	-	+1.5%
07/24	4,855	4,910	4,845	4,900	-0.41%	23,900	-	-1.05%
07/23	4,940	4,955	4,885	4,920	+0.51%	16,400	-	-0.89%
07/22	4,925	4,965	4,855	4,895	+0.1%	30,100	-	-1.61%
07/21	4,855	4,930	4,825	4,890	+1.77%	36,700	-	-1.89%
07/17	4,925	4,925	4,705	4,805	-1.74%	41,500	-	-3.78%
07/16	4,995	4,995	4,885	4,890	-1.11%	14,500	-	-2.2%
07/15	4,870	4,945	4,870	4,945	+1.64%	20,400	-	-1.14%
07/14	4,995	5,000	4,865	4,865	-1.22%	16,800	-	-2.76%
07/13	5,040	5,060	4,925	4,925	-2.28%	23,500	-	-1.7%
07/10	4,930	5,110	4,880	5,040	+3.7%	59,300	-	+0.46%
07/09	4,830	4,895	4,830	4,860	+0.73%	17,000	-	-3.28%
07/08	5,010	5,010	4,825	4,825	-2.72%	34,400	-	-4.27%
07/07	5,010	5,110	4,940	4,960	-1%	29,200	-	-2%
07/06	5,050	5,080	5,010	5,010	+0.6%	16,400	-	-1.14%
07/03	4,895	4,980	4,825	4,980	+1.74%	29,400	-	-1.91%
07/02	5,020	5,020	4,880	4,895	-1.61%	40,500	-	-3.81%
07/01	4,935	4,975	4,905	4,975	+1.43%	30,900	-	-2.55%
06/30	4,980	4,980	4,875	4,905	-1.01%	44,800	-	-4.22%
06/29	4,995	5,010	4,875	4,955	0%	32,300	-	-3.62%
06/26	4,945	4,990	4,895	4,955	+0.2%	40,400	-	-3.99%
06/25	5,100	5,100	4,925	4,945	-1.1%	38,700	-	-4.63%
06/24	5,050	5,070	5,000	5,000	-0.6%	20,500	-	-3.9%
06/23	5,280	5,280	5,020	5,030	-4.19%	22,800	-	-3.64%
06/22	5,180	5,250	5,170	5,250	+1.35%	34,800	-	+0.17%
06/19	5,300	5,320	5,180	5,180	-0.38%	34,400	-	-1.43%
06/18	5,290	5,300	5,190	5,200	+0.19%	26,700	-	-1.42%
06/17	5,120	5,290	5,120	5,190	+1.37%	28,700	-	-1.91%
06/16	5,140	5,170	5,080	5,120	-0.39%	33,100	-	-3.49%
06/15	5,030	5,200	5,030	5,140	+3.73%	40,300	-	-3.37%
06/12	5,020	5,040	4,920	4,955	+0.1%	45,300	-	-7.52%
06/11	4,890	4,970	4,830	4,950	-0.2%	36,100	-	-8.54%
06/10	5,010	5,040	4,915	4,960	-1.59%	34,800	-	-9.09%
06/09	5,100	5,120	5,010	5,040	-1.18%	34,900	-	-8.35%
06/08	5,140	5,170	5,040	5,100	-2.67%	42,400	-	-7.84%
06/05	5,320	5,340	5,220	5,240	+0.19%	28,800	-	-5.84%
06/04	5,280	5,340	5,190	5,230	-2.24%	23,500	-	-6.57%
06/03	5,200	5,380	5,150	5,350	+3.88%	50,400	-	-4.96%
06/02	5,200	5,200	4,900	5,150	-1.72%	96,800	-	-8.96%
06/01	5,270	5,340	5,210	5,240	-0.57%	60,100	-	-8.1%
05/29	5,300	5,450	5,270	5,270	-0.57%	68,500	-	-8.11%
05/28	5,270	5,350	5,220	5,300	-1.3%	37,300	-	-8.13%
05/27	5,440	5,530	5,350	5,370	-0.56%	35,200	-	-7.38%
05/26	5,410	5,450	5,330	5,400	-1.1%	35,100	-	-7.44%
05/25	5,620	5,710	5,430	5,460	-1.62%	52,300	-	-6.89%
05/22	5,440	5,590	5,420	5,550	+2.59%	40,400	-	-5.9%
05/21	5,440	5,470	5,390	5,410	0%	29,000	-	-8.74%
05/20	5,510	5,520	5,210	5,410	-2.7%	64,400	-	-9.32%
05/19	5,620	5,660	5,470	5,560	-0.54%	39,900	-	-7.36%
05/18	5,740	5,740	5,510	5,590	-1.93%	49,800	-	-7.44%
05/15	5,640	5,780	5,600	5,700	+1.79%	63,100	-	-5.97%
05/14	5,510	5,650	5,510	5,600	+1.08%	81,500	-	-7.89%
05/13	5,470	5,600	5,370	5,540	+1.47%	62,700	-	-9.21%
05/12	5,610	5,740	5,350	5,460	-10.64%	112,600	-	-10.9%
05/11	15:30 2026年9月期配当予想の修正(創業110周年記念配当)に関するお知らせ
05/11	15:30 剰余金の配当(中間配当)に関するお知らせ
05/11	15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/11	6,250	6,320	6,060	6,110	-3.32%	76,000	-	-0.75%
05/08	15:30 2026年9月期第2四半期連結累計期間業績予想の修正に関するお知らせ

ホソカワミクロン（6277）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート