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
10/01	1,279	1,320	1,241	1,291	+0.78%	183,200	-	+8.21%
09/30	1,344	1,358	1,281	1,281	-4.69%	291,900	-	+8.28%
09/29	1,427	1,464	1,330	1,344	-6.01%	510,500	-	+14.58%
09/28	1,380	1,508	1,365	1,430	+7.76%	707,200	-	+23.17%
09/25	1,348	1,398	1,311	1,327	-2.21%	192,800	-	+16%
09/24	1,318	1,450	1,293	1,357	+1.95%	478,000	-	+19.88%
09/18	1,303	1,400	1,263	1,331	+0.45%	838,900	-	+18.95%
09/17	1,225	1,430	1,225	1,325	+9.96%	1,794,700	-	+19.69%
09/16	1,169	1,216	1,137	1,205	+3.08%	59,000	-	+10.35%
09/15	1,174	1,229	1,168	1,169	-2.91%	79,400	-	+8.04%
09/14	1,118	1,322	1,100	1,204	+7.02%	538,300	-	+12.1%
09/11	1,136	1,166	1,121	1,125	-3.52%	63,200	-	+5.83%
09/10	17:00 監査役の辞任及び補欠監査役の監査役就任に関するお知らせ
09/10	1,150	1,197	1,150	1,166	+1.39%	48,100	-	+10%
09/09	1,110	1,181	1,110	1,150	+4.55%	93,000	-	+9.32%
09/08	1,109	1,148	1,100	1,100	-0.9%	50,100	-	+5.36%
09/07	1,087	1,122	1,083	1,110	+2.68%	61,000	-	+7.04%
09/04	1,098	1,110	1,077	1,081	+1.22%	38,600	-	+5.16%
09/03	1,078	1,125	1,057	1,068	-1.2%	68,800	-	+4.91%
09/02	1,076	1,130	1,076	1,081	-4.84%	45,800	-	+7.14%
09/01	1,137	1,190	1,087	1,136	-2.07%	129,400	-	+13.71%
08/31	1,196	1,201	1,151	1,160	-3.41%	160,600	-	+17.29%
08/28	1,092	1,230	1,092	1,201	+10.59%	709,800	-	+22.3%
08/27	1,045	1,088	1,035	1,086	+5.03%	103,800	-	+11.5%
08/26	1,044	1,064	1,015	1,034	-2.27%	82,900	-	+6.49%
08/25	1,042	1,078	1,032	1,058	+1.54%	79,900	-	+8.74%
08/24	1,056	1,097	1,038	1,042	+0.68%	96,900	-	+7.31%
08/21	1,042	1,144	1,015	1,035	-1.9%	479,600	-	+6.37%
08/20	995	1,065	995	1,055	+6.46%	95,200	-	+8.21%
08/19	1,007	1,039	987	991	-4.62%	64,300	-	+1.85%
08/18	1,006	1,046	1,000	1,039	+0.87%	82,400	-	+6.67%
08/17	1,008	1,062	994	1,030	+1.58%	105,600	-	+5.64%
08/14	963	1,022	963	1,014	+4.86%	107,300	-	+4.11%
08/13	953	996	952	967	+1.47%	81,400	-	-0.62%
08/12	950	976	914	953	-0.73%	75,800	-	-2.46%
08/10	904	979	901	960	+1.59%	97,100	-	-2.24%
08/07	15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,002	1,045	903	945	-8.78%	238,400	-	-4.16%
08/06	1,008	1,098	984	1,036	+7.47%	502,100	-	+4.65%
08/05	965	987	950	964	+0.42%	95,800	-	-2.72%
08/04	900	960	897	960	+5.73%	73,600	-	-3.52%
08/03	890	911	846	908	+1.79%	63,300	-	-9.2%
07/31	860	908	859	892	+6.32%	92,200	-	-11.42%
07/30	813	849	803	839	+1.33%	46,400	-	-17.58%
07/29	855	858	805	828	-1.9%	121,300	-	-19.61%
07/28	880	884	831	844	-5.59%	108,200	-	-19.39%
07/27	968	980	885	894	-7.64%	175,500	-	-16.53%
07/24	996	999	962	968	-4.25%	109,700	-	-10.37%
07/23	1,011	1,018	997	1,011	0%	67,500	-	-7.08%
07/22	1,094	1,111	998	1,011	-6.56%	269,000	-	-7.16%
07/21	999	1,138	999	1,082	+8.31%	437,500	-	-0.64%
07/17	1,033	1,042	960	999	-8.6%	144,200	-	-8.01%
07/16	1,080	1,183	1,054	1,093	+0.92%	328,100	-	+0.64%
07/15	1,026	1,085	1,000	1,083	+7.23%	86,800	-	0%
07/14	1,039	1,040	998	1,010	-1.17%	71,600	-	-6.57%
07/13	1,037	1,060	1,012	1,022	-3.68%	68,800	-	-5.81%
07/10	1,003	1,091	1,003	1,061	+5.89%	138,500	-	-2.66%
07/09	1,013	1,015	995	1,002	+0.1%	72,400	-	-8.49%
07/08	1,040	1,058	996	1,001	-4.76%	105,300	-	-9.17%
07/07	1,086	1,106	1,041	1,051	-2.5%	54,800	-	-5.06%
07/06	1,104	1,148	1,069	1,078	+0.37%	97,800	-	-3.23%
07/03	1,042	1,080	1,011	1,074	+3.07%	77,300	-	-4.36%
07/02	1,035	1,067	1,031	1,042	-0.76%	66,700	-	-8.19%
07/01	1,060	1,085	1,035	1,050	-1.04%	86,700	-	-8.85%
06/30	1,104	1,106	1,044	1,061	-2.66%	83,400	-	-9.16%
06/29	1,133	1,136	1,071	1,090	-0.46%	93,900	-	-8.09%
06/26	1,130	1,138	1,070	1,095	-4.95%	175,400	-	-9.13%
06/25	1,188	1,242	1,152	1,152	-0.52%	295,700	-	-5.73%
06/24	1,205	1,234	1,151	1,158	-6.23%	218,600	-	-6.08%
06/23	1,415	1,462	1,203	1,235	-14.3%	981,400	-	-0.56%
06/22	1,370	1,441	1,337	1,441	+26.29%	489,700	-	+14.91%
06/19	1,160	1,180	1,114	1,141	-1.64%	147,300	-	-9.8%
06/18	1,015	1,196	1,015	1,160	+11.86%	323,500	-	-9.38%
06/17	998	1,080	989	1,037	+3.18%	159,000	-	-19.86%
06/16	1,038	1,050	998	1,005	+0.6%	140,800	-	-23.28%
06/15	1,050	1,059	987	999	-2.06%	156,900	-	-25.06%
06/12	1,034	1,100	979	1,020	+1.59%	262,600	-	-24.78%
06/11	1,018	1,065	989	1,004	-3.28%	200,900	-	-27.19%
06/10	1,095	1,156	1,022	1,038	-6.99%	225,600	-	-25.8%
06/09	1,165	1,166	1,081	1,116	-1.67%	190,300	-	-21.24%
06/08	1,123	1,179	1,035	1,135	-5.02%	259,300	-	-20.85%
06/05	1,181	1,261	1,179	1,195	+2.22%	137,500	-	-17.64%
06/04	1,180	1,270	1,151	1,169	+2.54%	226,400	-	-20.48%
06/03	1,220	1,255	1,140	1,140	-6.56%	306,000	-	-23.13%
06/02	1,300	1,300	1,202	1,220	-5.28%	167,500	-	-18.77%
06/01	1,366	1,366	1,260	1,288	-7%	234,500	-	-15.21%
05/29	1,455	1,471	1,383	1,385	-5.01%	134,000	-	-10.12%
05/28	1,490	1,490	1,420	1,458	-0.14%	126,100	-	-7.25%
05/27	1,532	1,550	1,453	1,460	-3.95%	203,600	-	-7.89%
05/26	1,583	1,600	1,487	1,520	-2.63%	179,900	-	-4.16%
05/25	1,583	1,690	1,530	1,561	+3.86%	573,900	-	-1.2%
05/22	1,475	1,550	1,466	1,503	+5.03%	268,700	-	-4.57%
05/21	1,418	1,476	1,407	1,431	+3.1%	252,600	-	-9.03%
05/20	1,529	1,529	1,371	1,388	-9.99%	328,300	-	-11.42%
05/19	1,714	1,735	1,537	1,542	-10.3%	533,700	-	-1.22%
05/18	1,550	1,753	1,488	1,719	+13.69%	1,349,900	-	+10.76%
05/15	15:00 人事異動に関するお知らせ
05/15	15:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	15:00 特別損失(減損損失)の計上及び通期連結業績予想値と実績値との差異に関するお知らせ
05/15	1,474	1,600	1,422	1,512	+0.8%	659,100	-	-1.31%
05/14	1,570	1,625	1,459	1,500	+4.17%	562,000	-	-1.32%
05/13	1,541	1,580	1,416	1,440	-9.55%	363,200	-	-4.7%
05/12	1,720	1,802	1,510	1,592	+1.99%	937,200	-	+5.78%
05/11	1,609	1,620	1,518	1,561	-2.44%	401,700	-	+4.34%
05/08	1,490	1,627	1,484	1,600	+6.24%	422,300	-	+7.82%

ヒーハイスト（6433）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート