ホシデン（6804）のイベントチャート

2026/01/26～2026/06/23

イベント情報＆株価推移

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
06/23	2,750	2,793	2,727	2,744	-1.01%	284,400	1605億3109万	+1.14%
06/22	2,818	2,878	2,752	2,772	-1.63%	243,400	1621億6916万	+2.4%
06/19	2,796	2,883	2,791	2,818	+1.88%	360,800	1648億6028万	+4.37%
06/18	2,795	2,837	2,766	2,766	+0.29%	235,100	1618億1814万	+2.83%
06/18	（空売り報告）Nomura International plc 527,402株（0.9%）+0.06%
06/17	2,694	2,791	2,694	2,758	+1.58%	181,400	1613億5012万	+2.76%
06/17	（空売り報告）Morgan Stanley & Co. International plc 4,971株（0%）-0.72%義務消失
06/17	（空売り報告）UBS AG 317,168株（0.54%）-0.06%
06/16	2,768	2,769	2,693	2,715	-1.77%	221,900	1588億3451万	+1.38%
06/16	（空売り報告）Morgan Stanley & Co. International plc 422,171株（0.72%）再IN
06/15	2,774	2,800	2,743	2,764	+2.03%	210,800	1617億114万	+3.52%
06/15	（空売り報告）UBS AG 355,668株（0.6%）+0.06%
06/12	2,791	2,800	2,683	2,709	-1.17%	195,600	1584億8350万	+1.88%
06/12	（空売り報告）UBS AG 316,668株（0.54%）新規
06/11	2,679	2,753	2,658	2,741	+0.44%	204,900	1603億5558万	+2.89%
06/11	（空売り報告）Morgan Stanley & Co. International plc 5,271株（0%）-0.97%義務消失
06/10	2,759	2,797	2,715	2,729	-2.29%	219,000	1596億5355万	+2.29%
06/10	（空売り報告）Morgan Stanley & Co. International plc 572,265株（0.97%）-0.25%
06/09	2,813	2,830	2,758	2,793	+0.4%	283,100	1633億9771万	+4.69%
06/09	（空売り報告）Morgan Stanley & Co. International plc 714,427株（1.22%）再IN
06/08	2,755	2,834	2,723	2,782	-0.82%	309,900	1627億5418万	+4.31%
06/05	2,800	2,834	2,766	2,805	-0.78%	195,100	1640億9974万	+5.25%
06/05	（空売り報告）Morgan Stanley & Co. International plc 6,271株（0.01%）-3.08%義務消失
06/04	2,747	2,849	2,747	2,827	+1.07%	251,400	1653億8680万	+6.24%
06/04	（空売り報告）Morgan Stanley & Co. International plc 1,808,381株（3.09%）再IN
06/04	（空売り報告）Nomura International plc 492,572株（0.84%）+0.13%
06/03	2,780	2,814	2,743	2,797	+3.48%	362,900	1636億3172万	+5.15%
06/02	2,685	2,718	2,617	2,703	0%	274,900	1581億3248万	+1.62%
06/01	2,669	2,780	2,661	2,703	-0.59%	324,600	1581億3248万	+1.46%
05/29	2,669	2,747	2,646	2,719	+2.72%	432,200	1590億6852万	+1.95%
05/28	2,605	2,647	2,560	2,647	+2%	301,300	1548億5633万	-0.86%
05/27	2,628	2,649	2,573	2,595	-0.76%	246,000	1518億1420万	-3.03%
05/26	2,615	2,632	2,592	2,615	+0.04%	183,200	1529億8425万	-2.53%
05/25	2,631	2,691	2,611	2,614	+1.12%	220,300	1529億2575万	-2.75%
05/22	（5%ルール）みずほインターナショナル(Mizuho International plc)（0%）みずほ信託銀行（0.42%）みずほ証券（1.07%）アセットマネジメントOne（1.21%）みずほ銀行（4.15%）
05/22	2,572	2,607	2,543	2,585	+0.9%	187,800	1512億2917万	-4.01%
05/21	2,581	2,591	2,551	2,562	+0.27%	142,400	1498億8362万	-5.08%
05/20	2,551	2,575	2,491	2,555	-1.54%	201,500	1494億7410万	-5.62%
05/19	2,614	2,617	2,560	2,595	0%	272,600	1518億1420万	-4.38%
05/18	2,600	2,625	2,553	2,595	+0.58%	222,600	1518億1420万	-4.67%
05/15	2,619	2,649	2,545	2,580	-1.64%	288,400	1509億3666万	-5.36%
05/14	2,585	2,648	2,580	2,623	+1.43%	258,700	1534億5227万	-3.92%
05/13	2,517	2,616	2,513	2,586	+2.29%	503,600	1512億8768万	-5.31%
05/12	2,518	2,533	2,470	2,528	+1.4%	516,900	1478億9453万	-7.47%
05/12	（空売り報告）Nomura International plc 419,364株（0.71%）再IN
05/11	2,571	2,748	2,450	2,493	-11.63%	1,152,500	1458億4694万	-8.91%
05/08	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/08	（IR情報）16:00 剰余金の配当に関するお知らせ
05/08	2,786	2,838	2,700	2,821	-0.88%	527,700	1650億3578万	+2.99%
05/07	2,794	2,861	2,782	2,846	+3.91%	550,200	1664億9835万	+4.29%
05/01	2,732	2,760	2,717	2,739	-1.19%	223,200	1602億3857万	+0.62%
04/30	2,687	2,802	2,668	2,772	+2.29%	331,100	1621億6916万	+1.91%
04/28	2,701	2,734	2,684	2,710	-0.26%	209,800	1585億4200万	-0.22%
04/27	2,778	2,796	2,688	2,717	-3.03%	369,200	1589億5152万	+0.18%
04/24	2,805	2,820	2,749	2,802	-0.11%	217,400	1639億2424万	+3.39%
04/23	2,790	2,822	2,733	2,805	+0.54%	222,300	1640億9974万	+3.54%
04/23	（空売り報告）Morgan Stanley & Co. International plc 8,271株（0.01%）-0.53%義務消失
04/22	2,775	2,798	2,736	2,790	+0.54%	217,700	1632億2220万	+2.88%
04/22	（空売り報告）Morgan Stanley & Co. International plc 320,015株（0.54%）再IN
04/21	2,800	2,819	2,769	2,775	-0.72%	117,000	1623億4467万	+2.29%
04/20	2,810	2,813	2,780	2,795	-0.07%	109,000	1635億1472万	+2.98%
04/17	2,794	2,810	2,753	2,797	+0.79%	242,000	1636億3172万	+3.06%
04/16	2,736	2,777	2,731	2,775	+1.43%	157,600	1623億4467万	+2.17%
04/16	（空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.54%義務消失
04/15	2,800	2,809	2,726	2,736	-0.18%	190,500	1600億6306万	+0.51%
04/14	2,766	2,780	2,737	2,741	+0.15%	137,300	1603億5558万	+0.51%
04/13	2,740	2,771	2,713	2,737	-0.73%	133,300	1601億2157万	+0.33%
04/13	（空売り報告）Barclays Bank PLC 210,225株（0.35%）-0.3%義務消失
04/10	2,758	2,795	2,745	2,757	+0.55%	177,600	1612億9162万	+0.92%
04/10	（空売り報告）モルガン・スタンレーMUFG証券 316,133株（0.54%）再IN
04/09	2,780	2,780	2,724	2,742	-1.69%	167,300	1604億1408万	+0.15%
04/08	2,833	2,833	2,767	2,789	+3.3%	269,200	1631億6370万	+1.83%
04/07	2,672	2,700	2,659	2,700	+1.35%	154,200	1579億5697万	-1.53%
04/06	2,652	2,688	2,652	2,664	+0.04%	101,100	1558億5088万	-3.27%
04/03	2,658	2,666	2,640	2,663	+2.03%	108,800	1557億9238万	-3.69%
04/02	2,664	2,686	2,602	2,610	-1.02%	211,900	1526億9174万	-5.91%
04/01	2,617	2,637	2,589	2,637	+3.61%	164,800	1542億7131万	-5.42%
03/31	2,528	2,596	2,513	2,545	-1.28%	244,300	1488億8907万	-9.04%
03/30	2,523	2,578	2,507	2,578	-3.99%	406,000	1508億1966万	-8.19%
03/27	2,662	2,688	2,643	2,685	+0.6%	235,000	1570億7943万	-4.79%
03/26	2,698	2,698	2,631	2,669	-0.11%	250,100	1561億4339万	-5.56%
03/25	2,674	2,687	2,639	2,672	+1.83%	216,300	1563億1890万	-5.68%
03/24	2,768	2,768	2,587	2,624	-1.65%	415,800	1535億1078万	-7.57%
03/23	2,726	2,742	2,646	2,668	-3.89%	221,100	1560億8489万	-6.32%
03/19	2,805	2,814	2,761	2,776	-3.11%	225,000	1624億317万	-2.8%
03/18	2,839	2,886	2,818	2,865	+1.74%	140,700	1676億990万	+0.21%
03/17	2,857	2,864	2,799	2,816	+0.32%	122,800	1647億4327万	-1.3%
03/16	2,788	2,826	2,774	2,807	+0.57%	185,800	1642億1675万	-1.34%
03/16	（空売り報告）Barclays Bank PLC 383,150株（0.65%）+0.09%
03/13	2,776	2,822	2,771	2,791	-2.34%	223,600	1632億8071万	-1.62%
03/13	（空売り報告）Barclays Bank PLC 329,750株（0.56%）新規
03/12	2,875	2,893	2,837	2,858	-2.29%	227,400	1672億38万	+0.99%
03/11	2,925	2,965	2,907	2,925	+2.63%	239,200	1711億2005万	+3.8%
03/10	2,861	2,873	2,817	2,850	+3.22%	241,600	1667億3236万	+1.71%
03/09	2,770	2,780	2,690	2,761	-3.16%	378,000	1615億2563万	-1.07%
03/06	2,900	2,906	2,824	2,851	-1.72%	250,500	1667億9086万	+2.44%
03/05	2,919	2,939	2,855	2,901	+4.54%	284,700	1697億1599万	+4.62%
03/04	2,795	2,842	2,736	2,775	-3.04%	383,500	1623億4467万	+0.43%
03/03	2,994	3,020	2,862	2,862	-4.6%	240,400	1674億3439万	+3.77%
03/02	2,900	3,000	2,861	3,000	+1.97%	387,500	1755億775万	+8.93%
02/27	2,857	2,942	2,855	2,942	+1.87%	238,000	1770億479万	+7.25%
02/26	2,938	2,950	2,886	2,888	-1.97%	210,200	1737億5589万	+5.83%
02/26	（空売り報告）Morgan Stanley & Co. International plc 1,671株（0%）-0.64%義務消失
02/25	2,904	2,968	2,893	2,946	+1.9%	361,100	1772億4545万	+8.47%
02/25	（空売り報告）Morgan Stanley & Co. International plc 387,312株（0.64%）再IN
02/24	2,827	2,920	2,821	2,891	+3.43%	416,400	1739億3639万	+6.96%
02/20	2,848	2,859	2,780	2,795	-3.25%	307,600	1681億6057万	+3.86%
02/19	2,840	2,904	2,827	2,889	+2.08%	257,600	1738億1606万	+7.68%
02/18	2,842	2,856	2,802	2,830	-0.32%	365,500	1702億6633万	+5.99%
02/17	2,827	2,847	2,802	2,839	+0.42%	132,800	1708億782万	+6.81%
02/16	2,873	2,884	2,827	2,827	-0.63%	200,000	1700億8584万	+6.96%
02/13	2,830	2,882	2,824	2,845	-1.22%	282,200	1711億6881万	+8.17%
02/12	（自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年1月30日)
02/12	2,830	2,900	2,829	2,880	+1.8%	297,500	1732億7457万	+10.09%
02/10	2,749	2,829	2,742	2,829	+3.63%	496,200	1702億617万	+8.81%
02/09	2,911	2,935	2,718	2,730	+4.56%	874,300	1642億4986万	+5.53%
02/06	（IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,613	2,639	2,551	2,611	+0.35%	334,000	1570億9025万	+1.28%
02/05	2,638	2,650	2,602	2,602	-0.38%	230,200	1565億4876万	+1.13%
02/04	2,576	2,617	2,552	2,612	+1.2%	252,600	1571億5041万	+1.75%
02/03	2,562	2,590	2,547	2,581	+2.22%	137,100	1552億8530万	+0.78%
02/02	2,565	2,600	2,511	2,525	-1.56%	215,000	1519億1607万	-1.21%
01/30	2,554	2,577	2,542	2,565	-0.04%	187,900	1543億2267万	+0.43%
01/29	2,590	2,595	2,520	2,566	-0.62%	199,200	1543億8283万	+0.71%
01/28	2,649	2,653	2,577	2,582	-3.15%	294,300	1553億4547万	+1.61%
01/27	2,670	2,680	2,634	2,666	+0.34%	224,100	1603億9931万	+5.21%
01/26	2,706	2,724	2,656	2,657	-3.31%	332,600	1598億5783万	+5.23%
01/20	（空売り報告）Morgan Stanley & Co. International plc 128,890株（0.21%）-2.37%義務消失

ホシデン（6804）のイベントチャート

2026/01/26～2026/06/23

イベント情報＆株価推移

開示資料

決算

株式

チャート