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	2,351	2,404	2,255	2,404	+2.17%	2,967,000	-	+4.75%
09/30	2,340	2,364	2,310	2,353	+2.22%	2,010,000	-	+2.66%
09/29	2,303	2,312	2,281	2,302	-0.13%	1,529,600	-	+0.39%
09/28	2,351	2,358	2,305	2,305	-1.62%	1,699,000	-	+0.48%
09/25	15:30 取締役候補者の選任及び執行役員人事(予定)に関するお知らせ
09/25	2,316	2,350	2,291	2,343	+1.17%	1,508,100	-	+2.09%
09/24	2,296	2,347	2,285	2,316	+3.07%	2,504,900	-	+0.56%
09/18	2,260	2,276	2,219	2,247	+0.99%	1,803,000	-	-2.94%
09/17	2,249	2,255	2,206	2,225	-0.04%	1,602,300	-	-4.42%
09/16	2,151	2,231	2,146	2,226	+2.25%	1,930,000	-	-4.91%
09/15	2,139	2,193	2,135	2,177	+0.97%	1,773,000	-	-7.36%
09/14	2,152	2,169	2,133	2,156	-1.69%	2,079,100	-	-8.61%
09/11	2,156	2,203	2,147	2,193	-1.79%	1,915,700	-	-7.27%
09/10	2,231	2,246	2,197	2,233	-0.49%	2,611,900	-	-6.1%
09/09	2,226	2,261	2,220	2,244	+0.85%	3,296,200	-	-6.15%
09/08	2,330	2,333	2,225	2,225	-5.72%	2,237,000	-	-7.18%
09/07	2,324	2,373	2,315	2,360	+2.65%	1,822,600	-	-1.71%
09/04	2,280	2,309	2,260	2,299	-0.52%	2,273,500	-	-4.17%
09/03	2,315	2,363	2,305	2,311	+0.04%	2,071,400	-	-3.47%
09/02	2,302	2,331	2,261	2,310	-1.66%	3,190,200	-	-3.23%
09/01	2,330	2,369	2,312	2,349	-0.97%	1,888,700	-	-1.43%
08/31	2,300	2,372	2,298	2,372	+1.19%	2,576,200	-	-0.5%
08/28	2,408	2,409	2,340	2,344	-1.35%	1,608,400	-	-1.64%
08/27	2,371	2,410	2,342	2,376	+1.28%	2,084,100	-	-0.42%
08/26	2,335	2,372	2,323	2,346	-0.26%	1,678,300	-	-1.72%
08/25	2,298	2,364	2,287	2,352	+0.68%	1,418,800	-	-1.47%
08/24	2,350	2,386	2,327	2,336	-1.31%	2,195,600	-	-2.05%
08/21	2,291	2,367	2,281	2,367	+1.37%	2,923,800	-	-0.84%
08/20	2,350	2,360	2,317	2,335	-0.43%	2,204,300	-	-2.42%
08/19	2,400	2,425	2,335	2,345	-7.79%	3,301,000	-	-2.17%
08/18	2,621	2,647	2,517	2,543	-2.64%	2,555,300	-	+5.87%
08/17	2,575	2,615	2,537	2,612	+1.95%	1,949,900	-	+8.83%
08/14	2,558	2,616	2,541	2,562	+0.55%	2,917,200	-	+7.06%
08/13	2,497	2,575	2,481	2,548	+4%	4,317,600	-	+6.74%
08/12	2,382	2,450	2,339	2,450	+2.17%	2,275,000	-	+2.77%
08/10	2,367	2,470	2,360	2,398	+3.23%	3,407,900	-	+0.33%
08/07	2,363	2,399	2,288	2,323	-7.3%	6,364,700	-	-3.25%
08/06	15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/06	2,540	2,540	2,439	2,506	-1.73%	4,105,100	-	+3.81%
08/05	2,458	2,559	2,445	2,550	+5.9%	3,912,000	-	+5.2%
08/04	2,343	2,419	2,320	2,408	+3.75%	2,663,200	-	-0.82%
08/03	15:30 自己株式の取得状況及び取得終了に関するお知らせ
08/03	2,323	2,347	2,282	2,321	-0.09%	2,382,500	-	-4.8%
07/31	2,300	2,347	2,261	2,323	+7.9%	4,356,400	-	-5.22%
07/30	2,156	2,225	2,129	2,153	-0.05%	3,341,400	-	-12.73%
07/29	2,201	2,228	2,101	2,154	-2%	4,650,400	-	-13.42%
07/28	2,303	2,305	2,182	2,198	-7.18%	3,681,000	-	-12.36%
07/27	2,358	2,372	2,316	2,368	+0.34%	2,102,500	-	-6.51%
07/24	2,401	2,423	2,326	2,360	-2.64%	2,759,500	-	-7.49%
07/23	2,452	2,488	2,409	2,424	+0.92%	2,190,500	-	-5.57%
07/22	2,386	2,445	2,376	2,402	+2.83%	2,655,400	-	-6.94%
07/21	2,342	2,352	2,276	2,336	+1.48%	2,531,200	-	-9.84%
07/17	2,345	2,368	2,224	2,302	-4%	4,718,700	-	-11.56%
07/16	2,427	2,452	2,379	2,398	-4.46%	2,923,100	-	-8.16%
07/15	2,450	2,522	2,444	2,510	+3%	2,323,000	-	-3.91%
07/14	2,417	2,456	2,374	2,437	-0.65%	2,887,800	-	-6.49%
07/13	2,509	2,552	2,421	2,453	-2.23%	3,155,200	-	-6.2%
07/10	2,499	2,551	2,491	2,509	+3.59%	2,852,000	-	-4.31%
07/09	2,474	2,476	2,397	2,422	-0.08%	2,363,600	-	-8.15%
07/08	2,400	2,508	2,387	2,424	-2.18%	3,426,200	-	-8.77%
07/07	2,551	2,569	2,442	2,478	-4.32%	4,095,200	-	-7.36%
07/06	2,676	2,682	2,546	2,590	-2.96%	3,877,800	-	-3.54%
07/03	2,566	2,669	2,543	2,669	+0.76%	3,390,000	-	-1.07%
07/02	2,685	2,724	2,636	2,649	-3.67%	3,037,000	-	-2.11%
07/01	15:30 自己株式の取得状況に関するお知らせ
07/01	2,727	2,758	2,683	2,750	+2.96%	2,792,800	-	+1.4%
06/30	2,686	2,704	2,630	2,671	+0.38%	2,326,800	-	-1.44%
06/29	2,615	2,661	2,531	2,661	+1.37%	3,595,700	-	-2.21%
06/26	2,685	2,741	2,586	2,625	-4.2%	3,495,000	-	-3.95%
06/25	2,765	2,766	2,664	2,740	+2.62%	3,076,800	-	-0.18%
06/24	2,645	2,746	2,624	2,670	+0.38%	3,489,100	-	-2.63%
06/23	2,838	2,838	2,647	2,660	-5.87%	4,261,500	-	-2.96%
06/22	2,844	2,887	2,804	2,826	+1%	3,516,600	-	+3.06%
06/19	2,840	2,864	2,757	2,798	+0.97%	3,891,900	-	+1.97%
06/18	2,776	2,844	2,745	2,771	-0.25%	3,875,000	-	+1.21%
06/17	2,635	2,795	2,594	2,778	+4.91%	4,570,500	-	+2.4%
06/16	2,653	2,670	2,561	2,648	+0.46%	4,325,400	-	-1.52%
06/15	2,566	2,676	2,522	2,636	+5.61%	5,393,900	-	-1.27%
06/12	2,488	2,587	2,460	2,496	+2.8%	5,982,700	-	-5.85%
06/11	2,288	2,428	2,282	2,428	+2.49%	5,388,600	-	-8%
06/10	2,502	2,504	2,320	2,369	-11.07%	8,846,200	-	-9.82%
06/09	2,680	2,688	2,550	2,664	+1.29%	4,454,100	-	+1.95%
06/08	2,614	2,697	2,572	2,630	-8.17%	7,028,700	-	+1.66%
06/05	2,892	2,913	2,788	2,864	-1.95%	4,571,500	-	+11.79%
06/04	2,828	2,964	2,820	2,921	+1.49%	4,202,200	-	+15.45%
06/03	2,879	2,915	2,806	2,878	+5.34%	4,671,500	-	+15.58%
06/02	2,855	2,855	2,617	2,732	-6.12%	6,016,300	-	+11.46%
06/01	15:30 自己株式の取得状況に関するお知らせ
06/01	2,896	2,978	2,863	2,910	+1.64%	4,807,400	-	+20.25%
05/29	2,873	2,997	2,807	2,863	+1.42%	7,291,600	-	+20.24%
05/28	2,687	2,824	2,660	2,823	+4.56%	5,710,400	-	+20.38%
05/27	2,937	2,942	2,669	2,700	-7.94%	8,443,200	-	+16.93%
05/26	2,970	2,971	2,855	2,933	-1.38%	3,990,600	-	+28.64%
05/25	2,995	3,100	2,964	2,974	+2.16%	6,394,400	-	+32.89%
05/22	2,732	2,923	2,727	2,911	+8.86%	6,305,900	-	+32.5%
05/21	2,703	2,759	2,635	2,674	+1.52%	5,097,200	-	+23.91%
05/20	2,638	2,669	2,555	2,634	-1.94%	5,349,500	-	+23.72%
05/19	2,785	2,830	2,627	2,686	-6.31%	8,911,300	-	+27.78%
05/18	2,757	2,875	2,662	2,867	+7.9%	15,774,000	-	+38.3%
05/15	2,600	2,657	2,577	2,657	+23.18%	7,842,200	-	+30.76%
05/14	15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/14	2,173	2,241	2,154	2,157	-0.28%	4,349,300	-	+7.85%
05/13	2,110	2,163	2,073	2,163	-0.64%	4,178,000	-	+8.8%
05/12	2,192	2,240	2,145	2,177	+0.69%	3,855,200	-	+10.28%
05/11	2,243	2,245	2,133	2,162	-1.46%	3,925,900	-	+10.25%
05/08	2,119	2,208	2,070	2,194	+2.52%	4,758,200	-	+12.74%
05/01	15:30 自己株式の取得状況に関するお知らせ

浜松ホトニクス（6965）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