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
09/16	2,483	2,525	2,483	2,517	+1.17%	49,400	-	-1.41%
09/15	2,467	2,509	2,466	2,488	-0.04%	71,000	-	-2.55%
09/14	2,450	2,501	2,445	2,489	+0.81%	73,800	-	-2.47%
09/11	2,408	2,487	2,400	2,469	+1.19%	82,000	-	-3.29%
09/10	2,443	2,462	2,415	2,440	-0.37%	86,700	-	-4.58%
09/09	2,410	2,458	2,391	2,449	+2.04%	94,600	-	-4.41%
09/08	11:30 政策保有株式の売却および投資有価証券売却益(特別利益)の計上に関するお知らせ
09/08	2,571	2,571	2,400	2,400	-7.3%	190,000	-	-6.43%
09/07	12:00 自己株式の取得状況及び取得終了に関するお知らせ
09/07	2,637	2,700	2,565	2,589	-1.26%	125,600	-	+0.7%
09/04	12:00 2026年10月期第3四半期決算ご説明(IR資料)
09/04	12:00 国内ドアモジュール事業の量産体制構築に向けた設備投資に関するお知らせ
09/04	12:00 2026年10月期第3四半期決算短信〔日本基準〕(連結)
09/04	2,646	2,731	2,591	2,622	-1.39%	254,700	-	+2.46%
09/03	2,664	2,666	2,619	2,659	+1.72%	68,300	-	+4.56%
09/02	2,668	2,668	2,601	2,614	-2.43%	107,800	-	+3.57%
09/01	15:30 自己株式の取得状況に関するお知らせ
09/01	2,692	2,709	2,653	2,679	-0.52%	119,600	-	+6.86%
08/31	2,675	2,759	2,666	2,693	+0.82%	177,700	-	+8.2%
08/28	2,647	2,712	2,629	2,671	+2.49%	187,900	-	+8.14%
08/27	2,580	2,649	2,572	2,606	+1.01%	97,000	-	+6.28%
08/26	2,505	2,580	2,504	2,580	+3.04%	55,100	-	+5.95%
08/25	2,536	2,549	2,471	2,504	-1.34%	38,500	-	+3.51%
08/24	2,551	2,567	2,535	2,538	0%	39,600	-	+5.62%
08/21	2,534	2,550	2,500	2,538	+0.12%	47,700	-	+6.28%
08/20	2,514	2,540	2,496	2,535	+1.44%	47,800	-	+6.83%
08/19	15:30 (開示事項の経過)海外子会社(特定子会社)の設立手続完了に関するお知らせ
08/19	2,576	2,576	2,486	2,499	-3.21%	87,200	-	+5.98%
08/19	8:30 個人株主向け工場見学会開催のお知らせ
08/18	2,573	2,613	2,566	2,582	+0.31%	52,800	-	+10.06%
08/17	2,560	2,621	2,560	2,574	+0.66%	44,400	-	+10.57%
08/14	2,528	2,590	2,523	2,557	+1.15%	45,300	-	+10.88%
08/13	2,506	2,545	2,486	2,528	+0.64%	55,000	-	+10.68%
08/12	2,500	2,526	2,463	2,512	+1.13%	90,000	-	+10.86%
08/10	2,501	2,507	2,454	2,484	-0.56%	79,300	-	+10.3%
08/07	15:30 欧州地域統括会社(海外子会社)設立に関するお知らせ
08/07	15:30 中国蘇州技術センター(海外子会社)設立に関するお知らせ
08/07	2,545	2,545	2,450	2,498	-3.03%	81,900	-	+11.67%
08/06	2,569	2,602	2,553	2,576	+0.16%	66,700	-	+16.09%
08/05	2,575	2,650	2,563	2,572	+1.86%	113,000	-	+17.07%
08/04	2,546	2,653	2,525	2,525	-0.28%	273,800	-	+16.15%
08/03	2,319	2,565	2,301	2,532	+10.23%	324,700	-	+17.6%
08/03	8:30 (開示事項の経過)国内自動車事業における生産体制再編に関するお知らせ
08/03	8:30 自己株式の取得状況に関するお知らせ
07/31	2,270	2,325	2,225	2,297	+2.96%	104,500	-	+7.69%
07/30	2,156	2,235	2,136	2,231	+2.76%	86,800	-	+5.14%
07/29	2,182	2,207	2,129	2,171	-1.14%	80,900	-	+2.7%
07/28	2,221	2,221	2,173	2,196	-1.3%	85,000	-	+4.08%
07/27	2,220	2,240	2,170	2,225	+0.82%	60,100	-	+5.55%
07/24	2,202	2,232	2,173	2,207	-0.9%	61,500	-	+4.8%
07/23	2,200	2,271	2,198	2,227	+1.83%	120,300	-	+5.8%
07/22	2,191	2,239	2,174	2,187	+0.51%	59,300	-	+3.94%
07/21	2,145	2,187	2,106	2,176	+3.32%	86,700	-	+3.42%
07/17	2,149	2,164	2,058	2,106	-2.9%	87,000	-	+0.14%
07/16	2,177	2,186	2,152	2,169	+0.14%	41,100	-	+3.19%
07/15	2,181	2,182	2,143	2,166	+0.51%	56,200	-	+3.24%
07/14	2,184	2,184	2,113	2,155	-1.82%	76,500	-	+2.72%
07/13	2,154	2,246	2,154	2,195	+3.15%	118,100	-	+4.57%
07/10	10:30 (訂正)「資本コストや株価を意識した経営の実現に向けた対応について(アップデート)」の一部訂正について
07/10	2,115	2,162	2,104	2,128	+5.29%	100,000	-	+1.48%
07/10	8:30 国内生産体制の再編に関するお知らせ
07/10	8:30 自己株式取得に係る事項の決定に関するお知らせ
07/10	8:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
07/10	8:30 特定子会社の異動(清算)に関するお知らせ
07/09	2,026	2,045	2,008	2,021	-0.1%	38,400	-	-3.94%
07/08	2,065	2,067	1,994	2,023	-2.03%	97,500	-	-4.44%
07/07	2,156	2,183	2,065	2,065	-4.62%	75,600	-	-3.14%
07/06	2,161	2,201	2,143	2,165	+2.56%	58,700	-	+1.03%
07/03	2,050	2,128	2,050	2,111	+2.98%	69,900	-	-1.81%
07/02	2,016	2,075	1,996	2,050	+1.23%	73,500	-	-5.31%
07/01	11:30 投資有価証券売却益(特別利益)の計上に関するお知らせ
07/01	2,003	2,036	1,992	2,025	+1.25%	59,600	-	-7.15%
06/30	2,028	2,040	2,000	2,000	-0.15%	119,400	-	-9.05%
06/29	2,050	2,080	1,970	2,003	-0.99%	82,900	-	-9.69%
06/26	2,020	2,045	2,007	2,023	+0.45%	45,700	-	-9.65%
06/25	2,050	2,066	2,013	2,014	-1.61%	48,300	-	-10.81%
06/24	2,066	2,089	2,035	2,047	-1.44%	48,900	-	-10.1%
06/23	2,150	2,166	2,077	2,077	-2.94%	82,300	-	-9.46%
06/22	2,164	2,192	2,136	2,140	-1.11%	38,200	-	-7.52%
06/19	2,232	2,232	2,146	2,164	-0.82%	82,700	-	-7.28%
06/18	2,221	2,222	2,175	2,182	-0.95%	76,500	-	-7.31%
06/17	2,178	2,234	2,166	2,203	+0.32%	50,300	-	-7.24%
06/16	2,153	2,226	2,151	2,196	+1.71%	102,000	-	-8.23%
06/15	15:30 2026年10月期第2四半期決算ご説明(IR資料)
06/15	2,153	2,205	2,138	2,159	+4%	91,400	-	-10.56%
06/12	2,153	2,155	2,059	2,076	+0.39%	90,600	-	-14.81%
06/11	2,099	2,099	2,026	2,068	-3.77%	107,400	-	-16.04%
06/10	2,185	2,185	2,104	2,149	-1.83%	129,100	-	-13.76%
06/09	2,188	2,205	2,153	2,189	+1.39%	94,600	-	-12.93%
06/08	2,176	2,204	2,135	2,159	-5.47%	193,000	-	-14.73%
06/05	12:00 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結)
06/05	2,350	2,390	2,243	2,284	-2.81%	337,800	-	-10.61%
06/04	2,358	2,394	2,344	2,350	-1.84%	123,100	-	-8.74%
06/03	2,346	2,426	2,345	2,394	+2.18%	127,500	-	-7.78%
06/02	2,356	2,362	2,272	2,343	-0.21%	198,500	-	-10.47%
06/01	2,429	2,443	2,348	2,348	-5.28%	148,000	-	-11.06%
05/29	2,456	2,526	2,430	2,479	+1.06%	185,100	-	-6.94%
05/28	2,475	2,478	2,418	2,453	-0.41%	100,100	-	-8.61%
05/27	2,504	2,504	2,438	2,463	-0.97%	82,500	-	-8.91%
05/26	2,558	2,558	2,483	2,487	-1.82%	68,400	-	-8.77%
05/25	2,532	2,553	2,514	2,533	+1.56%	65,300	-	-7.76%
05/22	2,500	2,517	2,426	2,494	-0.24%	81,600	-	-9.8%
05/21	2,508	2,522	2,491	2,500	+1.71%	68,000	-	-10.23%
05/20	2,562	2,562	2,440	2,458	-4.28%	69,500	-	-12.53%
05/19	2,644	2,644	2,557	2,568	-2.73%	77,900	-	-9.42%
05/18	2,727	2,732	2,601	2,640	-1.42%	102,100	-	-7.6%
05/15	2,684	2,740	2,629	2,678	-1.03%	59,800	-	-6.75%
05/14	2,641	2,745	2,621	2,706	+1.73%	111,500	-	-6.24%
05/13	2,676	2,739	2,652	2,660	-1.74%	67,200	-	-8.21%
05/12	2,779	2,834	2,702	2,707	-1.1%	88,800	-	-7.01%
05/11	2,718	2,802	2,718	2,737	+0.7%	66,300	-	-6.36%
05/08	2,775	2,775	2,664	2,718	-3.07%	104,400	-	-7.08%
05/07	2,762	2,856	2,762	2,804	+4.2%	98,800	-	-4.27%
05/01	2,662	2,694	2,639	2,691	+2.09%	57,200	-	-8.41%
04/30	2,688	2,688	2,624	2,636	-3.73%	96,200	-	-10.73%
04/28	2,739	2,766	2,700	2,738	-2.18%	80,400	-	-7.9%
04/27	2,883	2,919	2,799	2,799	-2.06%	132,500	-	-6.23%
04/24	2,921	2,921	2,837	2,858	-2.16%	62,000	-	-4.41%
04/23	2,926	2,969	2,879	2,921	-0.17%	87,200	-	-2.7%
04/22	2,950	2,950	2,881	2,926	-1.05%	59,100	-	-2.95%

ハイレックスコーポレーション（7279）のIR情報・決算資料

2026/04/22～2026/09/16

IR情報＆株価推移

開示資料

決算

株式

チャート