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
11/12	849	855	843	849	+0.83%	104,500	-	-10.54%
11/11	853	853	842	842	-1.41%	127,200	-	-11.83%
11/10	856	862	843	854	+1.07%	239,300	-	-11.13%
11/09	888	899	840	845	-6.32%	358,000	-	-12.62%
11/06	16:00 2027年3月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ
11/06	16:00 丸仲商事株式会社の株式取得(子会社化)に関するお知らせ
11/06	16:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	888	907	881	902	-3.32%	161,800	-	-7.2%
11/05	949	957	931	933	-1.58%	77,600	-	-4.41%
11/04	967	967	928	948	-1.25%	90,700	-	-3.17%
11/02	980	981	958	960	-2.04%	71,600	-	-2.14%
10/30	983	988	980	980	-0.41%	32,200	-	-0.2%
10/29	994	996	980	984	-1.01%	39,700	-	+0.1%
10/28	988	999	987	994	+0.91%	41,500	-	+1.12%
10/27	987	991	981	985	+0.51%	38,200	-	+0.31%
10/26	973	988	973	980	+0.72%	28,100	-	-0.1%
10/23	980	987	961	973	-1.32%	91,000	-	-0.82%
10/22	985	993	980	986	+0.2%	65,400	-	+0.51%
10/21	962	987	962	984	+1.55%	37,300	-	+0.41%
10/20	975	975	955	969	+0.21%	61,700	-	-1.02%
10/19	961	970	952	967	+0.52%	58,800	-	-1.23%
10/16	965	975	953	962	+0.84%	54,800	-	-1.84%
10/15	963	963	954	954	-1.45%	72,100	-	-2.75%
10/14	983	983	967	968	-0.82%	21,200	-	-1.53%
10/13	974	980	969	976	0%	29,300	-	-0.71%
10/09	971	982	967	976	+0.51%	10,400	-	-0.81%
10/08	981	981	969	971	-1.92%	40,500	-	-1.32%
10/07	993	1,007	987	990	-1%	33,100	-	+0.51%
10/06	997	1,004	993	1,000	+0.7%	45,200	-	+1.52%
10/05	986	996	982	993	+1.02%	35,200	-	+0.81%
10/02	994	1,002	983	983	-1.01%	28,900	-	-0.2%
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	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	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	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	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%

ヘリオステクノホールディング（6927）のIR情報・決算資料

2026/06/17～2026/11/12

IR情報＆株価推移

開示資料

決算

株式

チャート