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	4,285	4,300	4,135	4,260	-2.18%	1,158,000	4103億360万	+7.85%
03/05	4,450	4,530	4,265	4,355	+2.71%	1,575,500	4194億5356万	+11.1%
03/04	4,535	4,695	4,215	4,240	-6.4%	2,333,300	4083億7729万	+9%
03/03	4,730	4,935	4,520	4,530	-3.31%	1,845,500	4363億876万	+17.33%
03/02	4,535	4,715	4,450	4,685	+2.85%	1,636,500	4512億3764万	+22.42%
02/27	4,705	4,715	4,445	4,555	-0.33%	1,194,800	4387億1664万	+20.18%
02/27	9:00 東京証券取引所プライム市場への上場市場区分変更に関するお知らせ
02/26	4,570	4,690	4,475	4,570	0%	1,476,700	4401億6137万	+21.45%
02/25	4,800	4,830	4,540	4,570	-0.44%	1,832,000	4401億6137万	+22.39%
02/24	4,600	4,790	4,530	4,590	+4.91%	3,321,200	4420億8768万	+23.72%
02/20	16:10 東京証券取引所プライム市場への上場市場区分変更承認に関するお知らせ
02/20	15:30 業務執行体制に関するお知らせ
02/20	15:30 役員の異動に関するお知らせ
02/20	4,000	4,415	3,990	4,375	+14.68%	3,854,500	4213億7987万	+18.76%
02/19	3,765	3,865	3,755	3,815	+2.01%	753,900	3674億4325万	+4.09%
02/18	3,880	3,885	3,735	3,740	-0.27%	748,600	3602億1959万	+2.02%
02/17	3,850	3,870	3,710	3,750	-3.35%	892,500	3611億8275万	+2.35%
02/16	3,625	3,895	3,595	3,880	+7.03%	1,274,200	3737億375万	+6.13%
02/13	3,810	3,865	3,625	3,625	-7.29%	1,674,100	3491億4332万	-0.63%
02/12	3,900	4,070	3,740	3,910	+2.89%	3,231,700	3765億9321万	+7.24%
02/10	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	3,620	3,800	3,610	3,800	+6.59%	1,195,800	3659億9852万	+4.22%
02/09	3,655	3,665	3,515	3,565	+3.18%	978,500	3433億6440万	-2.28%
02/06	3,460	3,490	3,345	3,455	-0.29%	776,000	3327億6970万	-5.5%
02/05	3,385	3,550	3,365	3,465	+0.43%	880,100	3337億3286万	-5.35%
02/04	3,450	3,460	3,350	3,450	-0.86%	1,589,100	3322億8813万	-5.84%
02/03	3,385	3,560	3,380	3,480	+4.5%	1,204,800	3351億7759万	-5.13%
02/02	3,330	3,460	3,275	3,330	-2.06%	1,161,700	3207億3028万	-9.24%
01/30	3,350	3,465	3,330	3,400	+1.19%	928,000	3274億7236万	-7.53%
01/29	3,475	3,530	3,340	3,360	-4.14%	1,278,700	3236億1974万	-8.79%
01/28	3,500	3,560	3,440	3,505	-2.64%	1,489,400	3375億8547万	-4.99%
01/27	3,515	3,795	3,505	3,600	+1.98%	1,908,600	3467億3544万	-2.44%
01/26	3,595	3,660	3,525	3,530	-3.68%	1,421,300	3399億9336万	-4.39%
01/23	3,710	3,765	3,615	3,665	-2.79%	1,655,000	3529億9594万	-0.89%
01/22	3,935	3,940	3,755	3,770	-2.96%	1,223,200	3631億905万	+1.7%
01/21	3,775	3,930	3,745	3,885	+1.04%	1,320,100	3741億8532万	+4.6%
01/20	4,000	4,000	3,820	3,845	-3.03%	1,201,200	3703億3271万	+3.58%
01/19	3,875	3,995	3,710	3,965	+0.51%	1,804,100	3818億9056万	+6.9%
01/16	3,900	4,035	3,790	3,945	+1.41%	1,455,900	3799億6425万	+6.68%
01/15	3,845	3,905	3,770	3,890	+1.43%	1,418,700	3746億6690万	+5.53%
01/14	3,690	3,900	3,670	3,835	+4.07%	1,658,700	3693億6955万	+4.21%
01/13	3,675	3,705	3,540	3,685	+3.8%	1,635,400	3549億2224万	+0.35%
01/09	3,705	3,750	3,550	3,550	-3.53%	1,026,600	3419億1967万	-2.82%
01/08	3,700	3,795	3,655	3,680	+2.65%	1,413,700	3544億4067万	+1.13%
01/07	3,910	3,915	3,585	3,585	-8.31%	1,651,500	3452億9070万	-0.86%
01/06	3,950	3,975	3,830	3,910	+1.82%	1,178,600	3765億9321万	+8.73%
01/05	3,850	3,890	3,730	3,840	+1.59%	1,461,700	3698億5113万	+7.9%
2025
12/30	3,570	3,795	3,560	3,780	+5.44%	1,269,300	3640億7221万	+7.36%
12/29	3,650	3,730	3,510	3,585	+1.27%	888,100	3452億9070万	+2.99%
12/26	3,535	3,595	3,480	3,540	+0.14%	751,100	3409億5651万	+2.64%
12/25	3,505	3,535	3,480	3,535	+1%	459,000	3404億7493万	+3.3%
12/24	3,560	3,600	3,490	3,500	-1.27%	611,000	3371億390万	+3.28%
12/23	3,535	3,595	3,510	3,545	-0.7%	835,700	3414億3809万	+5.85%
12/22	3,745	3,745	3,515	3,570	+2.15%	1,532,600	3438億4597万	+7.63%
12/19	3,560	3,565	3,420	3,495	-0.85%	2,560,400	3366億2232万	+6.43%
12/18	3,515	3,595	3,495	3,525	-3.42%	920,700	3395億1178万	+8.23%
12/17	3,650	3,720	3,555	3,650	-0.95%	1,067,900	3515億5121万	+13.21%
12/16	3,815	3,835	3,665	3,685	-5.15%	1,954,600	3549億2224万	+15.66%
12/15	3,910	4,000	3,805	3,885	-1.65%	1,841,400	3741億8532万	+23.49%
12/12	3,960	4,065	3,870	3,950	+3.4%	2,067,600	3804億4583万	+27.46%
12/11	3,760	3,875	3,740	3,820	+0.92%	1,346,400	3679億2482万	+25.12%
12/10	3,750	3,940	3,700	3,785	+2.85%	2,525,100	3645億5378万	+25.66%
12/09	3,610	3,875	3,600	3,680	+1.1%	1,924,000	3544億4067万	+23.61%
12/08	3,790	3,795	3,600	3,640	-2.54%	1,470,100	3505億8805万	+23.64%
12/05	3,785	3,915	3,645	3,735	+2.47%	3,348,700	3597億3801万	+28.17%
12/04	3,360	3,730	3,250	3,645	+13.91%	4,089,200	3510億6963万	+26.43%
12/03	3,245	3,255	3,120	3,200	0%	825,700	3082億928万	+12.01%
12/02	3,165	3,300	3,125	3,200	+2.73%	1,502,700	3082億928万	+12.24%
12/01	3,060	3,155	3,025	3,115	+0.81%	1,252,800	3000億2247万	+9.41%
11/28	2,950	3,090	2,950	3,090	+3.69%	913,300	2976億1458万	+8.69%
11/27	2,932	3,050	2,925	2,980	+3.4%	980,300	2870億1989万	+4.56%
11/26	2,834	2,902	2,792	2,882	+2.93%	868,200	2775億8098万	+0.73%
11/25	2,811	2,918	2,767	2,800	+0.72%	1,025,100	2696億8312万	-2.54%
11/21	2,741	2,807	2,664	2,780	-2.63%	1,205,800	2677億5681万	-3.54%
11/20	2,850	2,950	2,805	2,855	+5.43%	1,875,800	2749億8046万	-1.35%
11/19	16:45 Investors’Guide FY 2024
11/19	16:45 2026年3月期第2四半期(中間期)決算説明資料
11/19	2,503	2,765	2,420	2,708	+8.19%	2,900,800	2608億2210万	-6.85%
11/18	2,697	2,703	2,503	2,503	-8.88%	1,991,500	2410億7744万	-14.31%
11/17	2,779	2,780	2,683	2,747	+0.15%	904,000	2645億7840万	-6.98%
11/14	16:15 統合報告書「HDS REPORT 2025」日本語版公開のお知らせ
11/14	2,777	2,843	2,726	2,743	-2.8%	1,009,600	2641億9314万	-7.98%
11/13	2,846	2,959	2,790	2,822	+4.67%	2,102,100	2718億205万	-5.59%
11/12	15:30 (訂正)「2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ
11/12	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)
11/12	15:30 2026年3月期第2四半期(中間期)の業績予想値と実績値の差異に関するお知らせ
11/12	2,605	2,735	2,605	2,696	+0.07%	1,220,700	2596億6631万	-9.77%
11/11	2,750	2,762	2,642	2,694	-0.22%	1,164,200	2594億7368万	-9.99%
11/10	2,695	2,748	2,648	2,700	-0.04%	775,300	2600億5158万	-9.79%
11/07	2,778	2,778	2,666	2,701	-3.57%	1,073,800	2601億4789万	-9.64%
11/06	2,832	2,845	2,752	2,801	+0.18%	965,300	2697億7943万	-6.13%
11/05	2,775	2,796	2,618	2,796	-4.02%	1,904,400	2692億9785万	-6.11%
11/04	2,850	2,996	2,819	2,913	+2.14%	1,196,500	2805億6676万	-1.95%
10/31	2,845	2,867	2,771	2,852	-0.97%	1,193,700	2746億9152万	-3.71%
10/30	2,925	2,960	2,872	2,880	-3.06%	1,311,300	2773億8835万	-2.74%
10/29	3,045	3,050	2,934	2,971	-0.7%	887,800	2861億5305万	+0.41%
10/28	3,010	3,055	2,962	2,992	-2.06%	625,100	2881億7567万	+0.94%
10/27	3,155	3,180	3,045	3,055	-1.77%	811,400	2942億4354万	+3.04%
10/24	3,080	3,185	3,050	3,110	+3.94%	1,036,500	2995億4089万	+4.71%
10/23	3,155	3,170	2,952	2,992	-8.5%	1,687,400	2881億7567万	+1.25%
10/22	3,185	3,340	3,120	3,270	+0.46%	1,089,600	3149億5135万	+11.22%
10/21	3,255	3,325	3,185	3,255	+1.72%	998,200	3135億662万	+11.89%
10/20	3,095	3,250	3,075	3,200	+5.79%	888,500	3082億928万	+11.15%
10/17	3,090	3,200	3,005	3,025	-1.14%	1,390,200	2913億5408万	+6.14%
10/16	3,130	3,220	3,015	3,060	-4.08%	1,590,200	2947億2512万	+8.09%
10/15	3,120	3,245	3,090	3,190	+4.25%	1,392,700	3072億4612万	+13.44%
10/14	3,270	3,390	3,010	3,060	-7.27%	2,579,700	2947億2512万	+10.03%
10/10	3,380	3,580	3,250	3,300	-4.35%	3,262,000	3178億4082万	+19.91%
10/09	3,100	3,450	3,010	3,450	+16.95%	3,959,500	3322億8813万	+27.03%
10/08	2,794	2,996	2,731	2,950	+5.85%	1,432,000	2841億3043万	+10.2%
10/07	2,870	2,895	2,744	2,787	-1.17%	1,009,500	2684億3101万	+4.74%

6324 ハーモニック・ドライブ・システムズ

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