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	998	1,003	991	993	-0.5%	39,000	-	+0.81%
09/30	985	999	983	998	+0.5%	24,400	-	+1.42%
09/29	999	1,000	989	993	-0.5%	19,500	-	+1.12%
09/28	1,008	1,012	990	998	-0.6%	52,200	-	+1.73%
09/25	1,004	1,011	998	1,004	+0.8%	42,700	-	+2.55%
09/24	971	1,004	971	996	+2.68%	83,000	-	+1.84%
09/18	970	974	963	970	+0.1%	88,300	-	-0.72%
09/17	979	979	969	969	-0.21%	21,400	-	-0.82%
09/16	977	977	969	971	-0.31%	18,500	-	-0.51%
09/15	972	979	965	974	+0.21%	25,000	-	-0.1%
09/14	967	978	960	972	+0.52%	34,000	-	-0.21%
09/11	961	972	954	967	-0.31%	40,300	-	-0.62%
09/10	970	974	963	970	+0.41%	23,100	-	-0.31%
09/09	982	986	965	966	-1.63%	104,100	-	-0.51%
09/08	990	992	982	982	-1.01%	37,700	-	+1.24%
09/07	999	1,007	992	992	-0.1%	41,400	-	+2.48%
09/04	984	1,000	984	993	+0.91%	38,900	-	+2.69%
09/03	990	992	984	984	-0.61%	65,800	-	+2.07%
09/02	990	998	984	990	-0.3%	63,100	-	+2.91%
09/01	995	1,000	990	993	0%	29,900	-	+3.44%
08/31	999	999	983	993	+0.3%	45,100	-	+3.65%
08/28	998	1,003	987	990	-0.3%	38,100	-	+3.45%
08/27	990	1,000	985	993	-0.1%	33,300	-	+3.98%
08/26	980	1,000	974	994	+1.43%	47,000	-	+4.3%
08/25	963	982	962	980	+1.77%	65,100	-	+3.05%
08/24	974	974	963	963	-0.1%	30,200	-	+1.48%
08/21	960	968	958	964	0%	28,800	-	+1.8%
08/20	952	966	950	964	+2.01%	39,200	-	+1.9%
08/19	958	958	944	945	-2.07%	86,000	-	0%
08/18	975	975	963	965	-0.82%	35,800	-	+2.22%
08/17	973	979	967	973	+0.41%	44,700	-	+3.18%
08/14	959	972	956	969	+1.68%	48,200	-	+2.87%
08/13	957	959	948	953	+0.11%	48,400	-	+1.38%
08/12	955	955	940	952	-0.31%	69,300	-	+1.28%
08/10	952	961	946	955	+1.06%	33,600	-	+1.7%
08/07	950	950	936	945	0%	31,000	-	+0.64%
08/06	925	949	925	945	+2.27%	69,900	-	+0.64%
08/05	957	962	914	924	-2.33%	166,400	-	-1.6%
08/04	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	938	960	938	946	+0.21%	79,700	-	+0.64%
08/03	952	955	935	944	-0.21%	62,700	-	+0.53%
07/31	972	972	937	946	+2.05%	100,700	-	+0.85%
07/30	938	952	923	927	-1.17%	98,400	-	-0.96%
07/29	949	952	928	938	0%	69,100	-	+0.32%
07/28	950	954	937	938	-1.37%	93,500	-	+0.43%
07/27	960	962	942	951	+0.21%	53,800	-	+1.93%
07/24	956	956	946	949	-0.73%	43,200	-	+1.82%
07/23	942	966	942	956	+2.03%	48,600	-	+2.69%
07/22	（IR情報）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に関するお知らせ
07/22	（5%ルール）パラメトリックポートフォリオアソシエイツエルエル…（0.53%）モルガン・スタンレーMUFG証券（1.72%）
07/22	947	955	937	937	-0.32%	36,200	-	+0.97%
07/21	932	947	929	940	+1.51%	54,900	-	+1.4%
07/17	935	941	920	926	-0.64%	130,800	-	+0.11%
07/16	931	945	930	932	+0.11%	77,500	-	+0.87%
07/15	927	933	924	931	+0.43%	49,000	-	+0.98%
07/14	925	933	925	927	+0.22%	44,700	-	+0.76%
07/13	941	953	925	925	-2.53%	62,300	-	+0.65%
07/10	941	956	941	949	+1.17%	71,100	-	+3.26%
07/09	945	945	930	938	+0.75%	61,800	-	+2.18%
07/08	945	950	931	931	-1.48%	76,100	-	+1.53%
07/07	956	958	945	945	+0.43%	38,500	-	+3.05%
07/06	956	961	941	941	-0.63%	55,300	-	+2.73%
07/03	954	954	937	947	+0.85%	31,700	-	+3.27%
07/02	950	954	932	939	-1.57%	53,600	-	+2.29%
07/01	942	960	941	954	+1.81%	53,500	-	+3.7%
06/30	936	939	928	937	+1.41%	38,900	-	+1.74%
06/29	923	936	920	924	+0.54%	38,100	-	+0.33%
06/26	905	921	903	919	+1.21%	45,300	-	-0.43%
06/25	909	918	903	908	+1%	39,700	-	-1.73%
06/24	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/24	905	911	897	899	-0.33%	33,500	-	-2.92%
06/23	923	923	896	902	-0.88%	40,900	-	-2.8%
06/22	928	933	909	910	-1.94%	51,000	-	-2.15%
06/19	924	934	919	928	+0.65%	49,800	-	-0.64%
06/18	914	922	900	922	+2.33%	66,100	-	-1.6%
06/17	897	915	893	901	+1.12%	53,100	-	-4.45%
06/16	899	903	889	891	-1.87%	49,600	-	-6.31%
06/15	911	912	899	908	+2.6%	77,400	-	-5.42%
06/12	904	910	881	885	-1.12%	94,200	-	-8.57%
06/11	878	896	868	895	+1.02%	116,700	-	-8.39%
06/10	895	897	876	886	-1.56%	143,900	-	-10.32%
06/09	910	919	895	900	-0.77%	80,400	-	-9.82%
06/08	917	924	898	907	-2.68%	134,100	-	-10.11%
06/05	（5%ルール）ゴールドマン・サックス・インターナショナル(Gol…（4.75%）ゴールドマン・サックス・アセット・マネジメント・…（0.29%）
06/05	915	936	912	932	+1.64%	52,800	-	-8.63%
06/04	（5%ルール）パラメトリックポートフォリオアソシエイツエルエル…（0.43%）モルガン・スタンレーMUFG証券（5.72%）
06/04	931	931	913	917	-1.82%	79,600	-	-10.97%
06/03	940	950	926	934	+0.97%	133,700	-	-10.11%
06/02	946	946	925	925	-2.53%	95,800	-	-11.74%
06/01	986	986	947	949	-3.26%	117,900	-	-10.22%
05/29	980	988	971	981	+0.2%	65,200	-	-7.97%
05/28	974	980	958	979	+0.51%	71,700	-	-8.93%
05/27	951	978	949	974	+2.42%	137,000	-	-10.06%
05/26	960	961	943	951	-0.94%	83,000	-	-12.83%
05/25	961	967	940	960	+0.73%	91,900	-	-12.73%
05/22	950	965	950	953	+0.32%	112,400	-	-14.14%
05/21	961	966	941	950	+0.11%	106,100	-	-15.1%
05/20	976	977	936	949	-2.67%	161,700	-	-15.94%
05/19	986	992	972	975	-1.61%	98,100	-	-14.4%
05/18	1,020	1,023	978	991	-2.75%	201,600	-	-13.6%
05/15	1,068	1,073	1,003	1,019	-4.59%	214,100	-	-11.62%
05/14	1,100	1,128	1,068	1,068	-3.35%	111,900	-	-7.69%
05/13	1,080	1,147	1,074	1,105	+0.82%	253,500	-	-4.74%
05/13	（空売り報告）Nomura International plc 101,403株（0.44%）-0.17%義務消失
05/12	（IR情報）16:00 剰余金の配当に関するお知らせ
05/12	（IR情報）16:00 2026年3月期の通期連結業績予想と実績値との差異に関するお知らせ
05/12	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	1,113	1,123	1,085	1,096	-0.99%	177,000	-	-5.6%
05/12	（空売り報告）Nomura International plc 139,999株（0.61%）再IN
05/11	1,123	1,134	1,103	1,107	-1.25%	86,200	-	-4.82%
05/08	1,150	1,154	1,116	1,121	-3.61%	142,200	-	-3.61%

ヘリオステクノホールディング（6927）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート