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	1,900	1,991	1,900	1,980	+3.94%	188,800	-	+2.43%
09/30	1,930	1,930	1,882	1,905	+0.42%	154,700	-	-1.55%
09/29	1,900	1,906	1,877	1,897	-1.35%	113,400	-	-2.17%
09/28	1,962	1,980	1,916	1,923	-0.93%	118,100	-	-1.08%
09/25	1,972	1,994	1,918	1,941	-0.92%	176,600	-	-0.15%
09/24	2,009	2,017	1,953	1,959	-0.91%	148,000	-	+0.67%
09/18	1,957	1,982	1,924	1,977	+1.91%	276,200	-	+1.33%
09/17	1,930	1,961	1,922	1,940	+0.94%	156,800	-	-0.77%
09/16	1,888	1,932	1,885	1,922	+3%	152,400	-	-1.94%
09/15	1,880	1,894	1,856	1,866	-0.48%	106,200	-	-5.04%
09/14	1,859	1,881	1,835	1,875	+1.74%	110,000	-	-4.97%
09/11	1,837	1,870	1,821	1,843	-1.81%	196,700	-	-6.87%
09/10	1,866	1,900	1,860	1,877	-0.21%	149,800	-	-5.73%
09/09	1,863	1,906	1,852	1,881	+0.64%	148,300	-	-5.81%
09/08	1,891	1,911	1,869	1,869	-2.3%	97,700	-	-6.55%
09/07	1,902	1,917	1,878	1,913	+0.58%	154,300	-	-4.45%
09/04	1,906	1,932	1,897	1,902	-1.3%	162,300	-	-5%
09/03	2,018	2,020	1,898	1,927	-4.51%	310,000	-	-3.7%
09/02	1,932	2,056	1,932	2,018	+3.12%	380,100	-	+1%
09/01	1,947	1,999	1,934	1,957	+0.57%	149,000	-	-1.86%
08/31	1,971	1,990	1,925	1,946	-2.16%	163,300	-	-2.46%
08/28	1,990	2,035	1,986	1,989	-0.6%	124,800	-	-0.3%
08/27	1,988	2,008	1,976	2,001	+0.96%	130,000	-	+0.45%
08/26	2,040	2,054	1,982	1,982	-2.56%	144,200	-	-0.3%
08/25	2,034	2,044	2,004	2,034	+0.49%	129,000	-	+2.42%
08/24	1,980	2,037	1,980	2,024	+0.45%	151,700	-	+2.27%
08/21	1,983	2,030	1,963	2,015	-0.59%	121,600	-	+2.03%
08/20	1,947	2,042	1,939	2,027	+6.29%	264,600	-	+2.74%
08/19	1,980	2,001	1,895	1,907	-4.7%	194,600	-	-3.2%
08/18	2,087	2,097	1,996	2,001	-4.12%	113,100	-	+1.42%
08/17	2,070	2,132	2,066	2,087	+0.68%	154,700	-	+5.72%
08/14	2,050	2,094	2,035	2,073	+1.02%	103,300	-	+5.07%
08/13	2,073	2,076	2,030	2,052	+0.1%	137,400	-	+4.16%
08/12	2,080	2,080	2,010	2,050	-0.97%	189,800	-	+4.01%
08/10	2,040	2,106	2,016	2,070	+1.47%	178,300	-	+4.86%
08/07	2,121	2,121	1,994	2,040	-4.85%	224,200	-	+3.29%
08/06	2,021	2,193	2,019	2,144	+6.19%	394,300	-	+8.67%
08/05	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	15:30 2027年3月期第1四半期連結決算に関する補足説明資料
08/05	2,000	2,048	1,976	2,019	+3.33%	171,400	-	+2.8%
08/04	1,928	1,980	1,916	1,954	+2.3%	156,100	-	-0.31%
08/03	1,890	1,939	1,844	1,910	-1.04%	236,000	-	-2.55%
07/31	1,865	1,962	1,820	1,930	+3.49%	227,000	-	-1.58%
07/30	1,819	1,892	1,778	1,865	+0.32%	201,300	-	-4.9%
07/29	1,919	1,919	1,836	1,859	-2.82%	238,600	-	-5.35%
07/28	1,936	1,940	1,892	1,913	-2.99%	128,200	-	-2.84%
07/27	1,945	1,972	1,914	1,972	+0.87%	108,800	-	-0.05%
07/24	1,877	1,969	1,874	1,955	+2.09%	151,600	-	-1.01%
07/23	1,895	1,946	1,882	1,915	+0.31%	171,200	-	-3.14%
07/22	1,955	1,963	1,903	1,909	-1.39%	200,500	-	-3.68%
07/21	1,860	1,954	1,837	1,936	+5.16%	230,800	-	-2.47%
07/17	1,905	1,928	1,789	1,841	-4.36%	283,000	-	-7.25%
07/16	1,969	1,969	1,925	1,925	-2.73%	132,300	-	-3.17%
07/15	1,967	1,987	1,940	1,979	+1.44%	202,700	-	-0.5%
07/14	1,990	2,006	1,940	1,951	-0.86%	201,500	-	-1.86%
07/13	2,029	2,049	1,951	1,968	-3.05%	188,100	-	-1.01%
07/10	2,061	2,092	2,003	2,030	-1.31%	228,500	-	+2.27%
07/09	2,030	2,075	2,005	2,057	+1.93%	295,800	-	+3.73%
07/08	2,117	2,117	2,010	2,018	-2.37%	390,900	-	+2.07%
07/07	2,121	2,161	2,066	2,067	-2.91%	326,500	-	+4.76%
07/06	2,034	2,152	2,033	2,129	+2.16%	210,900	-	+8.24%
07/03	2,007	2,087	2,005	2,084	+3.84%	400,800	-	+6.38%
07/02	1,878	2,018	1,869	2,007	+5.91%	243,500	-	+2.66%
07/01	1,960	1,965	1,864	1,895	-2.22%	192,600	-	-3.17%
06/30	1,954	1,955	1,919	1,938	-0.87%	142,800	-	-1.42%
06/29	1,986	2,000	1,900	1,955	+1.24%	289,200	-	-1.16%
06/26	15:30 支配株主等に関する事項について
06/26	1,902	1,939	1,890	1,931	-0.26%	157,300	-	-2.77%
06/25	1,951	1,965	1,922	1,936	+0.05%	101,500	-	-2.66%
06/24	1,963	2,042	1,935	1,935	-2.67%	154,200	-	-3.15%
06/23	2,028	2,031	1,960	1,988	-1.09%	252,500	-	-0.95%
06/22	1,983	2,030	1,964	2,010	+0.3%	224,000	-	-0.54%
06/19	2,053	2,074	1,988	2,004	-1.04%	660,100	-	-1.18%
06/18	2,045	2,100	2,022	2,025	-0.1%	231,100	-	-0.39%
06/17	2,030	2,049	1,968	2,027	+1.35%	320,500	-	-0.49%
06/16	2,060	2,068	1,952	2,000	+3.63%	291,700	-	-1.72%
06/15	2,034	2,034	1,921	1,930	+0.84%	210,700	-	-5.02%
06/12	1,977	2,003	1,900	1,914	-1.64%	187,900	-	-5.85%
06/11	1,920	1,946	1,881	1,946	-0.71%	232,900	-	-4.37%
06/10	1,920	2,014	1,920	1,960	+0.56%	324,500	-	-3.83%
06/09	1,910	1,960	1,910	1,949	+2.58%	183,300	-	-4.41%
06/08	1,889	1,925	1,840	1,900	-3.5%	272,900	-	-6.77%
06/05	1,923	1,983	1,896	1,969	+3.36%	220,700	-	-3.43%
06/04	1,891	1,938	1,888	1,905	-0.68%	200,200	-	-6.43%
06/03	1,952	1,986	1,911	1,918	-0.1%	307,000	-	-5.84%
06/02	1,933	1,959	1,870	1,920	-0.52%	371,000	-	-5.74%
06/01	2,000	2,013	1,920	1,930	-2.18%	401,400	-	-5.35%
05/29	2,116	2,145	1,973	1,973	-4.5%	1,092,700	-	-3.33%
05/28	2,079	2,108	2,004	2,066	-2.96%	289,500	-	+1.27%
05/27	2,259	2,285	2,125	2,129	-4.79%	212,000	-	+4.47%
05/26	2,099	2,238	2,078	2,236	+4.29%	296,700	-	+9.82%
05/25	2,064	2,170	2,053	2,144	+6.45%	325,500	-	+5.51%
05/22	2,146	2,146	1,947	2,014	-6.93%	682,200	-	-0.89%
05/21	2,183	2,240	2,153	2,164	+0.56%	314,200	-	+6.29%
05/20	2,288	2,292	2,097	2,152	-7.96%	709,300	-	+5.75%
05/19	2,210	2,357	2,200	2,338	+7.49%	598,000	-	+14.95%
05/18	2,115	2,199	2,057	2,175	+1.78%	432,700	-	+7.35%
05/15	15:30 アジア地域における組織再編に関するお知らせ
05/15	2,151	2,228	2,114	2,137	+0.33%	405,000	-	+5.74%
05/14	2,006	2,143	1,995	2,130	+8.34%	471,700	-	+5.6%
05/13	19:15 (訂正)「2026年3月期連結決算に関する補足説明資料」の一部訂正について
05/13	1,953	1,982	1,918	1,966	+1.87%	263,200	-	-2.43%
05/12	1,983	1,995	1,915	1,930	-1.18%	342,100	-	-4.5%
05/11	2,111	2,115	1,953	1,953	-0.31%	500,300	-	-3.79%
05/08	15:30 2026年3月期連結決算に関する補足説明資料
05/08	15:30 2026年3月期通期業績予想と実績値の差異に関するお知らせ
05/08	15:30 剰余金の配当に関するお知らせ
05/08	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/08	1,988	2,008	1,945	1,959	-3.69%	306,300	-	-3.69%

ホーチキ（6745）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