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
10/02	2,466	2,470	2,461	2,461	-0.32%	1,100	-	-1.28%
10/01	2,496	2,509	2,462	2,469	-1.08%	1,100	-	-1.28%
09/30	2,465	2,496	2,463	2,496	+1.18%	600	-	-0.56%
09/29	2,466	2,467	2,466	2,467	+0.08%	200	-	-1.99%
09/28	2,485	2,509	2,465	2,465	+0.45%	800	-	-2.38%
09/25	2,451	2,454	2,451	2,454	+0.12%	1,100	-	-3.08%
09/24	2,471	2,471	2,449	2,451	-0.49%	9,800	-	-3.5%
09/18	2,458	2,463	2,440	2,463	+0.53%	300	-	-3.37%
09/17	2,440	2,450	2,440	2,450	+0.41%	700	-	-4.18%
09/16	2,421	2,458	2,421	2,440	+1.12%	1,000	-	-4.87%
09/15	2,434	2,434	2,412	2,413	-0.86%	500	-	-6.22%
09/14	2,473	2,473	2,401	2,434	-1.58%	3,000	-	-5.77%
09/11	2,460	2,474	2,460	2,473	+0.32%	400	-	-4.59%
09/10	2,461	2,480	2,460	2,465	-0.2%	1,000	-	-5.23%
09/09	2,504	2,504	2,469	2,470	-0.4%	1,300	-	-5.33%
09/08	2,500	2,500	2,480	2,480	-1.55%	1,000	-	-5.34%
09/07	2,519	2,519	2,519	2,519	+0.76%	400	-	-4.07%
09/04	2,501	2,520	2,500	2,500	-0.08%	500	-	-4.94%
09/03	2,523	2,525	2,500	2,502	-1.11%	800	-	-4.98%
09/02	2,530	2,530	2,530	2,530	0%	400	-	-3.91%
09/01	2,513	2,543	2,513	2,530	+0.68%	600	-	-3.91%
08/31	2,543	2,543	2,505	2,513	-1.18%	2,800	-	-4.56%
08/28	2,560	2,570	2,454	2,543	-4.22%	11,000	-	-3.42%
08/27	2,651	2,670	2,651	2,655	-1.12%	4,500	-	+0.8%
08/26	2,670	2,685	2,650	2,685	+0.56%	1,900	-	+2.17%
08/25	2,677	2,677	2,670	2,670	-0.3%	900	-	+1.99%
08/24	2,647	2,684	2,647	2,678	+0.41%	700	-	+2.68%
08/21	2,667	2,667	2,643	2,667	0%	700	-	+2.54%
08/20	2,662	2,667	2,662	2,667	+0.34%	700	-	+2.85%
08/19	2,643	2,658	2,643	2,658	+0.49%	400	-	+2.82%
08/18	2,666	2,667	2,643	2,645	-0.79%	1,700	-	+2.6%
08/17	2,663	2,680	2,663	2,666	+0.11%	1,500	-	+3.9%
08/14	2,646	2,666	2,633	2,663	+0.49%	1,800	-	+4.35%
08/13	2,666	2,666	2,650	2,650	-0.38%	1,000	-	+4.41%
08/12	2,667	2,667	2,656	2,660	+0.11%	400	-	+5.39%
08/10	2,666	2,669	2,657	2,657	-0.34%	600	-	+5.86%
08/07	2,692	2,714	2,661	2,666	-0.97%	1,600	-	+6.81%
08/06	2,653	2,710	2,653	2,692	+1.51%	1,600	-	+8.5%
08/05	2,736	2,747	2,652	2,652	-3.46%	3,000	-	+7.59%
08/04	2,642	2,747	2,634	2,747	+4.29%	4,800	-	+11.99%
08/03	2,625	2,634	2,571	2,634	+0.34%	1,800	-	+8.17%
07/31	2,625	2,625	2,577	2,625	+1.94%	2,000	-	+8.43%
07/30	2,506	2,601	2,500	2,575	+2.79%	5,900	-	+6.94%
07/29	2,525	2,525	2,500	2,505	-0.99%	2,100	-	+4.59%
07/28	2,526	2,549	2,526	2,530	+0.16%	300	-	+6.04%
07/27	2,540	2,540	2,522	2,526	+0.24%	900	-	+6.27%
07/24	2,549	2,549	2,515	2,520	-1.18%	400	-	+6.46%
07/23	2,530	2,550	2,502	2,550	+1.8%	1,300	-	+8.14%
07/22	2,493	2,505	2,443	2,505	+2.24%	1,700	-	+6.69%
07/21	2,420	2,470	2,408	2,450	+1.24%	1,300	-	+4.7%
07/17	2,497	2,497	2,401	2,420	-3.24%	2,600	-	+3.73%
07/16	2,428	2,501	2,428	2,501	+2.12%	1,200	-	+7.43%
07/15	2,486	2,499	2,449	2,449	-1.49%	2,000	-	+5.65%
07/14	2,486	2,486	2,445	2,486	0%	2,700	-	+7.57%
07/13	2,450	2,600	2,400	2,486	+6.7%	20,900	-	+7.95%
07/10	（IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結)
07/10	（IR情報）15:30 2026年8月期通期連結業績予想の修正に関するお知らせ
07/10	2,340	2,345	2,320	2,330	+0.04%	3,000	-	+1.48%
07/09	2,319	2,329	2,312	2,329	+1.04%	700	-	+1.48%
07/08	2,311	2,311	2,305	2,305	+0.04%	600	-	+0.44%
07/07	2,304	2,304	2,304	2,304	+0.17%	300	-	+0.39%
07/06	2,300	2,305	2,300	2,300	-0.22%	800	-	+0.13%
07/03	2,320	2,329	2,296	2,305	+0.57%	1,800	-	+0.26%
07/02	2,293	2,293	2,290	2,292	-0.52%	500	-	-0.39%
07/01	2,340	2,340	2,300	2,304	-1.5%	1,300	-	+0.04%
06/30	2,334	2,340	2,334	2,339	+1.26%	1,800	-	+1.52%
06/29	2,319	2,335	2,310	2,310	+1.14%	600	-	+0.3%
06/26	2,298	2,300	2,280	2,284	-0.17%	1,100	-	-0.78%
06/25	2,319	2,319	2,288	2,288	+0.84%	600	-	-0.65%
06/24	2,265	2,281	2,265	2,269	+0.35%	400	-	-1.48%
06/23	2,288	2,291	2,261	2,261	-1.74%	1,600	-	-1.82%
06/22	2,300	2,301	2,300	2,301	+0.17%	200	-	-0.09%
06/18	2,295	2,310	2,295	2,297	+0.26%	700	-	-0.26%
06/17	2,308	2,310	2,266	2,291	-0.35%	800	-	-0.52%
06/16	2,299	2,299	2,299	2,299	0%	200	-	-0.22%
06/15	2,314	2,314	2,299	2,299	+1.55%	700	-	-0.17%
06/12	2,265	2,265	2,250	2,264	-1.57%	1,100	-	-1.65%
06/11	2,260	2,300	2,250	2,300	+1.77%	1,100	-	-0.04%
06/10	2,250	2,260	2,250	2,260	-1.05%	2,000	-	-1.74%
06/09	2,284	2,284	2,266	2,284	+0.48%	600	-	-0.7%
06/08	2,312	2,312	2,273	2,273	-2.07%	1,800	-	-1.09%
06/05	2,303	2,321	2,303	2,321	+0.83%	200	-	+1.09%
06/04	2,302	2,302	2,302	2,302	-1.07%	200	-	+0.48%
06/03	2,330	2,330	2,317	2,327	+0.74%	300	-	+1.7%
06/02	2,345	2,345	2,310	2,310	-1.7%	1,400	-	+1.18%
06/01	2,365	2,369	2,350	2,350	+0.21%	1,000	-	+2.93%
05/29	2,345	2,345	2,345	2,345	+0.04%	400	-	+2.85%
05/28	2,340	2,344	2,340	2,344	+0.13%	900	-	+2.9%
05/27	2,336	2,342	2,332	2,341	+0.47%	9,600	-	+2.86%
05/26	2,331	2,331	2,327	2,330	+0.09%	700	-	+2.46%
05/25	2,329	2,338	2,320	2,328	+1.66%	4,100	-	+2.46%
05/22	2,290	2,290	2,290	2,290	0%	200	-	+0.79%
05/21	2,300	2,300	2,288	2,290	-0.22%	300	-	+0.75%
05/20	2,294	2,295	2,276	2,295	+1.06%	400	-	+0.92%
05/19	2,281	2,284	2,271	2,271	+0.04%	500	-	-0.13%
05/18	2,308	2,308	2,270	2,270	-1.3%	2,000	-	-0.22%
05/15	2,300	2,300	2,300	2,300	0%	300	-	+0.97%
05/14	2,300	2,300	2,280	2,300	+0.04%	1,200	-	+1.01%
05/13	2,300	2,300	2,289	2,299	+0.83%	700	-	+0.97%
05/12	2,290	2,300	2,276	2,280	+0.44%	600	-	+0.18%
05/08	2,255	2,270	2,255	2,270	+0.8%	800	-	-0.26%
05/07	2,259	2,259	2,252	2,252	-0.27%	1,000	-	-1.01%

エッチ・ケー・エス（7219）のイベントチャート

2026/05/07～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート