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
09/28	5,363	5,371	5,248	5,283	-1.2%	410,600	-	-3.88%
09/25	5,319	5,357	5,276	5,347	-0.06%	302,900	-	-2.92%
09/24	5,398	5,398	5,329	5,350	+0.41%	463,800	-	-3.08%
09/18	5,370	5,390	5,320	5,328	-0.71%	469,400	-	-3.72%
09/17	5,320	5,393	5,304	5,366	+1.23%	246,900	-	-3.35%
09/16	5,325	5,338	5,281	5,301	+0.08%	276,000	-	-4.76%
09/15	5,395	5,401	5,277	5,297	-0.88%	310,600	-	-5.11%
09/14	5,305	5,345	5,239	5,344	+0.74%	327,500	-	-4.55%
09/11	5,216	5,320	5,216	5,305	+0.36%	477,200	-	-5.52%
09/10	5,324	5,324	5,217	5,286	-0.97%	467,600	-	-6.13%
09/09	5,400	5,412	5,328	5,338	-2.06%	400,500	-	-5.42%
09/08	5,450	5,466	5,419	5,450	-0.07%	280,100	-	-3.64%
09/07	5,601	5,621	5,435	5,454	-2.88%	329,100	-	-3.69%
09/04	5,630	5,668	5,587	5,616	-0.18%	318,600	-	-1%
09/03	5,625	5,650	5,571	5,626	+1.01%	254,100	-	-0.97%
09/02	15:30 自己株式の取得状況に関するお知らせ
09/02	5,608	5,627	5,532	5,570	-1.42%	308,000	-	-2.11%
09/01	5,655	5,710	5,641	5,650	-0.82%	190,400	-	-0.79%
08/31	5,654	5,697	5,622	5,697	+0.62%	382,800	-	-0.02%
08/28	5,683	5,725	5,651	5,662	-0.75%	251,200	-	-0.44%
08/27	5,690	5,768	5,667	5,705	-0.24%	305,900	-	+0.51%
08/26	5,695	5,747	5,694	5,719	+0.11%	177,100	-	+1.01%
08/25	5,684	5,728	5,670	5,713	+0.78%	204,300	-	+1.17%
08/24	5,662	5,692	5,622	5,669	+0.12%	232,600	-	+0.64%
08/21	5,648	5,683	5,610	5,662	+0.11%	226,200	-	+0.78%
08/20	5,631	5,661	5,600	5,656	+1.33%	266,900	-	+0.95%
08/19	5,675	5,678	5,529	5,582	-1.08%	344,900	-	-0.29%
08/18	5,682	5,688	5,634	5,643	-1.09%	285,400	-	+0.89%
08/17	5,790	5,818	5,666	5,705	-1.43%	329,900	-	+2.09%
08/14	5,724	5,799	5,719	5,788	+1.28%	327,200	-	+3.69%
08/13	5,687	5,730	5,610	5,715	+0.39%	408,300	-	+2.47%
08/12	5,768	5,812	5,621	5,693	-0.63%	336,300	-	+2.08%
08/10	5,753	5,778	5,596	5,729	-0.19%	344,200	-	+2.67%
08/07	5,611	5,783	5,506	5,740	+0.51%	665,100	-	+2.92%
08/06	15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/06	15:30 株式分割、株式分割に伴う定款および自己株式取得に係る事項の一部変更、剰余金の配当(中間配当)に関するお知らせ
08/06	5,659	5,734	5,604	5,711	+1.91%	303,300	-	+2.55%
08/05	5,591	5,633	5,531	5,604	-0.76%	426,600	-	+0.9%
08/04	15:30 自己株式の取得状況に関するお知らせ
08/04	5,620	5,694	5,558	5,647	+0.39%	341,100	-	+1.91%
08/03	5,684	5,732	5,531	5,625	-1.38%	433,300	-	+1.77%
07/31	5,747	5,809	5,662	5,704	-1.99%	413,900	-	+3.45%
07/30	5,823	5,904	5,771	5,820	-0.41%	1,479,300	-	+5.86%
07/29	5,750	5,844	5,733	5,844	+2.47%	411,800	-	+6.74%
07/28	5,722	5,749	5,651	5,703	-0.05%	433,100	-	+4.62%
07/27	5,486	5,706	5,457	5,706	+4.99%	565,000	-	+4.97%
07/24	5,355	5,455	5,338	5,435	+0.76%	365,400	-	+0.35%
07/23	5,334	5,395	5,334	5,394	+1.07%	352,500	-	-0.35%
07/22	5,376	5,408	5,316	5,337	-0.34%	445,600	-	-1.46%
07/21	5,342	5,398	5,336	5,355	-0.15%	342,200	-	-1.03%
07/17	5,277	5,405	5,266	5,363	+1.63%	558,200	-	-0.81%
07/16	5,220	5,346	5,211	5,277	-0.62%	591,000	-	-2.3%
07/15	5,462	5,512	5,250	5,310	-3.66%	759,000	-	-1.63%
07/14	5,500	5,542	5,478	5,512	+0.99%	381,300	-	+2.19%
07/13	5,550	5,550	5,436	5,458	-1.3%	500,700	-	+1.53%
07/10	5,550	5,562	5,474	5,530	-0.36%	461,300	-	+3.15%
07/09	15:30 第三者割当による自己株式の処分に係る払込完了に関するお知らせ
07/09	5,585	5,646	5,531	5,550	-1.79%	405,500	-	+3.87%
07/08	5,623	5,695	5,616	5,651	-1.26%	431,600	-	+6.14%
07/07	5,778	5,778	5,705	5,723	-0.99%	386,500	-	+7.96%
07/06	5,596	5,780	5,594	5,780	+2.34%	325,000	-	+9.64%
07/03	5,656	5,729	5,571	5,648	+1.97%	583,100	-	+7.62%
07/02	15:30 自己株式の取得状況に関するお知らせ
07/02	5,453	5,604	5,400	5,539	+3.96%	544,100	-	+5.85%
07/01	5,320	5,367	5,282	5,328	+0.62%	251,700	-	+2.05%
06/30	5,315	5,323	5,248	5,295	-0.09%	305,300	-	+1.61%
06/29	5,276	5,320	5,257	5,300	0%	326,400	-	+1.84%
06/26	5,324	5,344	5,273	5,300	-0.06%	238,900	-	+2%
06/25	5,265	5,368	5,239	5,303	+1.53%	256,600	-	+2.28%
06/24	5,237	5,243	5,181	5,223	-0.38%	287,300	-	+0.93%
06/23	5,295	5,328	5,243	5,243	-1.63%	271,100	-	+1.45%
06/22	5,220	5,330	5,218	5,330	+2.21%	338,400	-	+3.23%
06/19	5,348	5,353	5,204	5,215	-2.74%	661,000	-	+1.42%
06/18	5,452	5,585	5,358	5,362	-2.12%	561,600	-	+4.34%
06/17	5,318	5,478	5,284	5,478	+5.53%	682,800	-	+6.78%
06/16	17:30 自己株式取得に係る事項の決定に関するお知らせ
06/16	17:30 企業価値向上に向けた戦略的提携について(ジャパン・アクティベーション・キャピタル株式会社との戦略的提携及び第三者割当による自己株式の処分)
06/16	5,182	5,200	5,128	5,191	-1.39%	315,900	-	+1.43%
06/15	5,250	5,297	5,217	5,264	+1.13%	357,700	-	+2.81%
06/12	5,240	5,256	5,191	5,205	-0.08%	374,000	-	+1.64%
06/11	5,200	5,231	5,133	5,209	-0.17%	386,300	-	+1.64%
06/10	5,168	5,272	5,164	5,218	+2.96%	420,400	-	+1.77%
06/09	5,066	5,126	5,047	5,068	+0.14%	332,100	-	-1.13%
06/08	5,086	5,116	5,028	5,061	-0.49%	377,700	-	-1.29%
06/05	5,144	5,181	5,055	5,086	0%	330,600	-	-0.92%
06/04	5,059	5,118	5,058	5,086	+0.43%	293,200	-	-0.93%
06/03	4,991	5,095	4,970	5,064	+1.38%	426,200	-	-1.38%
06/02	15:30 自己株式の取得状況に関するお知らせ
06/02	5,119	5,119	4,966	4,995	-3.76%	418,700	-	-2.76%
06/01	5,200	5,217	5,115	5,190	-1.48%	458,800	-	+0.99%
05/29	5,281	5,319	5,230	5,268	+0.57%	694,700	-	+2.65%
05/28	5,165	5,297	5,095	5,238	+2.83%	602,000	-	+2.2%
05/27	5,125	5,177	5,076	5,094	-0.24%	381,300	-	-0.64%
05/26	5,116	5,127	5,081	5,106	+0.27%	344,900	-	-0.66%
05/25	5,064	5,110	5,040	5,092	+1.23%	277,000	-	-1.07%
05/22	5,086	5,086	5,012	5,030	-0.59%	278,200	-	-2.39%
05/21	5,026	5,080	4,988	5,060	+0.46%	259,100	-	-1.98%
05/20	5,136	5,136	4,990	5,037	-1.95%	576,300	-	-2.59%
05/19	4,836	5,137	4,791	5,137	+6.84%	814,200	-	-0.93%
05/18	5,083	5,138	4,768	4,808	-6.42%	1,135,500	-	-7.45%
05/15	16:00 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及び一部失権に関するお知らせ
05/15	15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	15:30 人事異動に関するお知らせ
05/15	5,131	5,172	5,114	5,138	+0.14%	342,800	-	-1.5%
05/14	5,170	5,175	5,110	5,131	-0.79%	330,300	-	-1.74%
05/13	5,231	5,256	5,172	5,172	-1.13%	448,000	-	-1.01%
05/12	5,264	5,311	5,196	5,231	-1.28%	440,100	-	+0.1%
05/11	5,253	5,317	5,250	5,299	-0.13%	349,300	-	+1.42%
05/08	5,270	5,366	5,245	5,306	+0.68%	496,800	-	+1.74%
05/07	15:30 取締役の逝去および退任に関するお知らせ
05/07	15:30 自己株式の取得状況に関するお知らせ
05/07	5,315	5,334	5,254	5,270	+1.7%	590,900	-	+1.25%
05/01	5,107	5,207	5,107	5,182	+1.63%	320,100	-	-0.38%
04/30	5,180	5,214	5,086	5,099	-1.94%	398,900	-	-1.87%

ホシザキ（6465）のIR情報・決算資料

2026/04/30～2026/09/28

IR情報＆株価推移

開示資料

決算

株式

チャート