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
09/15	5,160	5,230	5,080	5,160	0%	83,300	-	+9.37%
09/14	5,050	5,230	5,040	5,160	+0.98%	83,800	-	+10.26%
09/11	4,940	5,170	4,825	5,110	+1.59%	132,700	-	+9.99%
09/10	4,915	5,070	4,900	5,030	+2.34%	96,500	-	+8.99%
09/09	4,920	5,040	4,845	4,915	-0.3%	121,100	-	+7.29%
09/08	4,975	5,100	4,930	4,930	-1.4%	99,500	-	+8.4%
09/07	（5%ルール）野村證券（1.34%）野村アセットマネジメント（2.99%）ノムラインターナショナルピーエルシー(NOMURA IN…（1.57%）野村 HD（0%）
09/07	4,820	5,030	4,820	5,000	+3.73%	100,500	-	+10.77%
09/04	4,880	4,945	4,675	4,820	-0.62%	112,000	-	+7.73%
09/03	4,705	4,955	4,695	4,850	+4.64%	165,500	-	+9.33%
09/02	4,500	4,660	4,445	4,635	+1.98%	81,000	-	+5.27%
09/01	4,640	4,640	4,520	4,545	-2.05%	82,000	-	+3.6%
08/31	4,610	4,690	4,550	4,640	-0.22%	80,600	-	+5.89%
08/28	4,515	4,735	4,505	4,650	+1.53%	67,700	-	+6.43%
08/27	4,565	4,615	4,515	4,580	+0.99%	57,600	-	+5.21%
08/26	4,530	4,600	4,500	4,535	+1.23%	60,800	-	+4.61%
08/25	4,410	4,565	4,380	4,480	+2.4%	66,000	-	+3.85%
08/24	4,505	4,505	4,325	4,375	-2.34%	94,300	-	+2.01%
08/21	4,435	4,490	4,375	4,480	+1.59%	73,700	-	+4.67%
08/21	（空売り報告）Barclays Capital Securities Ltd 144,953株（0.5%）再IN
08/20	4,510	4,585	4,370	4,410	-2.65%	107,900	-	+3.3%
08/19	4,690	4,715	4,480	4,530	-6.21%	141,700	-	+6.39%
08/18	4,820	4,950	4,810	4,830	+1.36%	124,600	-	+13.97%
08/17	4,570	4,795	4,560	4,765	+3.03%	92,600	-	+13.26%
08/14	4,640	4,835	4,590	4,625	+0.87%	136,500	-	+10.62%
08/13	4,305	4,630	4,300	4,585	+6.38%	160,400	-	+10.11%
08/12	4,265	4,350	4,250	4,310	+2.38%	61,400	-	+4.06%
08/10	4,315	4,320	4,180	4,210	-2.43%	78,400	-	+1.84%
08/07	4,375	4,465	4,285	4,315	-0.23%	97,500	-	+4.56%
08/06	4,050	4,370	4,050	4,325	+3.22%	118,900	-	+5.21%
08/05	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	4,135	4,200	4,085	4,190	+2.44%	61,600	-	+2.5%
08/05	（空売り報告）Barclays Capital Securities Ltd 141,253株（0.49%）-0.02%義務消失
08/04	4,015	4,145	4,010	4,090	+0.49%	78,500	-	+0.52%
08/03	4,035	4,075	3,860	4,070	+1.75%	91,200	-	+0.42%
07/31	3,945	4,060	3,845	4,000	+3.09%	90,200	-	-0.82%
07/30	3,885	3,940	3,840	3,880	-3.6%	99,400	-	-3.29%
07/29	4,210	4,210	3,970	4,025	-4.73%	127,100	-	+0.73%
07/28	4,350	4,350	4,210	4,225	-4.3%	105,100	-	+6.29%
07/28	（空売り報告）Barclays Capital Securities Ltd 146,253株（0.51%）再IN
07/27	（IR情報）15:30 2027年3月期第1四半期末の有価証券含み損に関するお知らせ
07/27	4,350	4,450	4,335	4,415	+1.96%	77,700	-	+11.94%
07/24	4,245	4,375	4,225	4,330	+1.88%	103,600	-	+10.86%
07/23	4,095	4,270	4,060	4,250	+3.28%	83,500	-	+9.65%
07/23	（空売り報告）Barclays Capital Securities Ltd 54,953株（0.19%）-0.38%義務消失
07/22	4,090	4,180	4,050	4,115	+2.24%	82,500	-	+6.91%
07/21	3,930	4,070	3,840	4,025	+4.27%	93,700	-	+5.15%
07/17	4,095	4,100	3,820	3,860	-6.54%	134,300	-	+1.26%
07/17	（空売り報告）Barclays Capital Securities Ltd 165,253株（0.57%）再IN
07/16	4,210	4,210	4,085	4,130	-1.9%	48,400	-	+8.71%
07/16	（空売り報告）Barclays Capital Securities Ltd 139,753株（0.48%）-0.02%義務消失
07/15	4,130	4,230	4,085	4,210	+1.94%	93,100	-	+11.52%
07/14	4,100	4,135	3,975	4,130	+2.23%	93,500	-	+10.07%
07/13	4,110	4,140	3,990	4,040	-0.62%	103,200	-	+8.02%
07/10	4,150	4,195	4,045	4,065	-0.85%	82,400	-	+9.04%
07/09	4,175	4,175	4,070	4,100	-2.26%	85,200	-	+10.1%
07/08	4,020	4,240	4,010	4,195	+3.58%	120,200	-	+12.98%
07/07	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.78%）野村證券（1.22%）野村 HD（0%）野村アセットマネジメント（2.98%）
07/07	4,095	4,215	4,040	4,050	-1.1%	114,300	-	+9.67%
07/06	4,030	4,095	3,980	4,095	+0.99%	108,400	-	+11.1%
07/06	（空売り報告）Barclays Capital Securities Ltd 143,653株（0.5%）新規
07/03	3,955	4,085	3,875	4,055	+3.58%	157,800	-	+10.25%
07/02	3,795	4,030	3,790	3,915	+4.54%	224,300	-	+6.62%
07/01	3,755	3,800	3,690	3,745	+0.67%	111,700	-	+2.24%
06/30	3,720	3,805	3,660	3,720	+0.81%	151,200	-	+1.75%
06/29	3,565	3,720	3,555	3,690	+3.8%	151,300	-	+1.23%
06/26	3,490	3,610	3,485	3,555	+2.01%	62,900	-	-2.42%
06/25	3,485	3,520	3,470	3,485	0%	79,300	-	-4.63%
06/24	3,455	3,500	3,405	3,485	-0.29%	84,400	-	-5.04%
06/23	3,515	3,515	3,445	3,495	+1.16%	80,000	-	-5.08%
06/22	3,445	3,500	3,400	3,455	+0.29%	99,400	-	-6.47%
06/19	3,560	3,595	3,340	3,445	-4.04%	169,000	-	-6.89%
06/18	3,605	3,620	3,540	3,590	+0.42%	104,400	-	-2.97%
06/17	3,605	3,645	3,550	3,575	-0.69%	59,700	-	-3.25%
06/16	3,645	3,645	3,535	3,600	-0.28%	65,300	-	-2.47%
06/15	3,600	3,680	3,585	3,610	+1.69%	92,300	-	-2.11%
06/12	3,590	3,625	3,500	3,550	+0.85%	214,100	-	-3.69%
06/11	3,645	3,690	3,465	3,520	-3.43%	321,200	-	-4.56%
06/10	3,825	3,930	3,605	3,645	-4.83%	550,800	-	-1.27%
06/09	3,785	3,885	3,710	3,830	+2.68%	124,300	-	+3.88%
06/08	（IR情報）15:30 2026年３月期会社説明会動画および質疑応答公開のお知らせ
06/08	3,910	3,950	3,640	3,730	-5.81%	399,100	-	+1.41%
06/05	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.73%）野村證券（1.99%）野村 HD（0%）野村アセットマネジメント（2.98%）
06/05	3,880	3,990	3,855	3,960	+3.39%	91,000	-	+7.81%
06/04	3,695	3,940	3,650	3,830	+3.65%	125,400	-	+4.9%
06/03	3,875	3,875	3,675	3,695	-4.65%	194,800	-	+1.62%
06/02	3,840	3,885	3,730	3,875	-0.51%	85,300	-	+6.84%
06/01	3,895	3,940	3,800	3,895	-0.51%	182,900	-	+7.89%
05/29	3,725	4,015	3,700	3,915	+6.1%	197,000	-	+8.87%
05/28	3,515	3,715	3,410	3,690	+3.8%	147,200	-	+2.67%
05/27	3,435	3,575	3,385	3,555	+3.34%	139,400	-	-1.2%
05/26	3,680	3,715	3,435	3,440	-5.88%	360,600	-	-4.6%
05/25	3,795	3,890	3,625	3,655	-4.32%	346,600	-	+1.13%
05/22	3,920	4,025	3,620	3,820	-1.55%	351,500	-	+5.85%
05/21	3,815	3,940	3,815	3,880	+2.11%	109,100	-	+8.08%
05/20	3,800	3,850	3,710	3,800	+0.53%	84,300	-	+6.59%
05/19	3,695	3,790	3,685	3,780	+4.28%	127,500	-	+6.78%
05/18	3,490	3,725	3,470	3,625	+5.22%	235,000	-	+3.1%
05/15	（IR情報）15:30 株主還元方針の見直しに関するお知らせ
05/15	（IR情報）15:30 2026年3月期通期連結業績予想と実績値との差異に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	3,450	3,490	3,365	3,445	0%	95,500	-	-1.52%
05/14	3,480	3,490	3,430	3,445	-1.01%	71,200	-	-1.2%
05/13	3,535	3,610	3,475	3,480	-1.56%	117,600	-	+0.14%
05/12	（5%ルール）野村證券（0.6%）野村アセットマネジメント（3.01%）野村 HD（0%）ノムラインターナショナルピーエルシー(NOMURA IN…（1.64%）
05/12	3,575	3,600	3,485	3,535	-0.84%	86,400	-	+2.08%
05/11	3,580	3,630	3,550	3,565	-0.42%	92,200	-	+3.3%
05/08	3,555	3,675	3,400	3,580	-1.24%	250,600	-	+4.28%
05/07	3,665	3,695	3,580	3,625	+2.84%	213,400	-	+6.09%
05/01	3,635	3,650	3,445	3,525	-1.95%	104,500	-	+3.77%
04/30	3,545	3,635	3,525	3,595	-0.55%	89,400	-	+6.27%
04/28	（IR情報）15:30 2026年3月期末の有価証券含み損に関するお知らせ
04/28	3,460	3,615	3,440	3,615	+5.7%	102,700	-	+7.37%
04/27	3,425	3,465	3,385	3,420	-0.44%	89,200	-	+2.24%
04/24	（IR情報）15:30 代表取締役の異動に関するお知らせ
04/24	3,455	3,485	3,400	3,435	-1.43%	79,700	-	+3.25%
04/23	3,420	3,490	3,385	3,485	+1.31%	101,700	-	+5.22%
04/22	3,565	3,580	3,395	3,440	-2.96%	151,100	-	+4.24%
04/21	3,875	3,875	3,515	3,545	-8.4%	220,100	-	+7.95%

プロクレア HD（7384）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート