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
10/23	1,301	1,309	1,294	1,295	-0.46%	15,300	-	-4.71%
10/22	1,311	1,328	1,301	1,301	-1.14%	9,100	-	-4.55%
10/21	1,315	1,322	1,302	1,316	+0.77%	8,800	-	-3.66%
10/20	1,318	1,333	1,301	1,306	-1.21%	10,400	-	-4.53%
10/19	1,329	1,335	1,317	1,322	-1.05%	7,500	-	-3.57%
10/16	1,301	1,336	1,301	1,336	+2.93%	13,000	-	-2.77%
10/15	1,316	1,317	1,294	1,298	-1.44%	16,900	-	-5.74%
10/14	1,320	1,326	1,312	1,317	-0.23%	9,300	-	-4.7%
10/13	1,323	1,340	1,320	1,320	-1.12%	10,000	-	-4.76%
10/09	1,314	1,335	1,314	1,335	+0.98%	10,400	-	-3.89%
10/08	1,340	1,340	1,316	1,322	-2.58%	12,900	-	-5.03%
10/07	1,355	1,368	1,350	1,357	-0.44%	5,300	-	-2.79%
10/06	1,346	1,372	1,346	1,363	+0.44%	8,100	-	-2.64%
10/05	1,356	1,361	1,346	1,357	-0.73%	11,900	-	-3.21%
10/02	1,374	1,374	1,352	1,367	-0.65%	13,100	-	-2.7%
10/01	1,397	1,397	1,376	1,376	-1.5%	7,900	-	-2.2%
09/30	1,378	1,409	1,371	1,397	+2.05%	19,700	-	-0.85%
09/29	（IR情報）15:00 株式取得に関する株式譲渡契約締結のお知らせ
09/29	1,379	1,389	1,368	1,369	-3.25%	22,000	-	-2.84%
09/28	1,430	1,430	1,412	1,415	-1.05%	16,900	-	+0.28%
09/25	1,408	1,430	1,408	1,430	+1.49%	6,400	-	+1.42%
09/24	1,414	1,417	1,409	1,409	-0.35%	7,000	-	-0.07%
09/18	1,430	1,430	1,412	1,414	-1.33%	6,500	-	+0.21%
09/17	1,414	1,433	1,414	1,433	+1.63%	7,400	-	+1.49%
09/16	1,396	1,423	1,396	1,410	+0.28%	7,400	-	0%
09/15	1,401	1,408	1,387	1,406	+0.57%	9,000	-	-0.28%
09/14	1,394	1,398	1,378	1,398	+1.53%	6,400	-	-0.78%
09/11	1,372	1,385	1,363	1,377	0%	11,900	-	-2.2%
09/10	1,380	1,385	1,372	1,377	-0.22%	5,900	-	-2.13%
09/09	1,387	1,394	1,380	1,380	-0.93%	6,300	-	-1.92%
09/08	1,405	1,405	1,393	1,393	-0.5%	8,500	-	-1%
09/07	1,424	1,429	1,400	1,400	-1.82%	17,600	-	-0.43%
09/04	1,419	1,428	1,415	1,426	+1.21%	8,600	-	+1.42%
09/03	1,400	1,418	1,400	1,409	+0.64%	7,900	-	+0.21%
09/02	1,410	1,417	1,397	1,400	-0.85%	11,400	-	-0.57%
09/01	1,422	1,431	1,410	1,412	-1.47%	11,700	-	+0.21%
08/31	1,450	1,450	1,433	1,433	-0.49%	12,500	-	+1.63%
08/28	1,429	1,440	1,421	1,440	+1.12%	9,600	-	+2.13%
08/27	1,432	1,445	1,423	1,424	+0.14%	7,400	-	+1.06%
08/26	1,415	1,430	1,415	1,422	+0.49%	7,300	-	+0.92%
08/25	1,426	1,432	1,415	1,415	-0.77%	9,800	-	+0.43%
08/24	1,408	1,430	1,408	1,426	+1.21%	5,300	-	+1.28%
08/21	1,398	1,427	1,381	1,409	-0.77%	16,600	-	+0.14%
08/20	1,391	1,420	1,388	1,420	+1.65%	7,500	-	+0.92%
08/19	1,402	1,416	1,390	1,397	-1.69%	10,300	-	-0.71%
08/18	1,420	1,440	1,415	1,421	-0.91%	7,000	-	+0.92%
08/17	1,440	1,440	1,419	1,434	+0.35%	9,200	-	+1.85%
08/14	1,400	1,430	1,391	1,429	+2.07%	9,800	-	+1.56%
08/13	1,400	1,408	1,389	1,400	+0.29%	6,900	-	-0.43%
08/12	1,380	1,409	1,379	1,396	+1.31%	7,100	-	-0.78%
08/10	1,374	1,393	1,374	1,378	+0.51%	5,900	-	-2.13%
08/07	1,367	1,388	1,367	1,371	+0.29%	7,100	-	-2.83%
08/06	1,370	1,379	1,363	1,367	-0.29%	6,200	-	-3.26%
08/05	1,377	1,394	1,363	1,371	0%	10,600	-	-2.97%
08/04	1,371	1,390	1,371	1,371	+0.07%	8,500	-	-3.04%
08/03	1,401	1,402	1,370	1,370	-3.11%	20,100	-	-3.18%
07/31	1,460	1,474	1,414	1,414	-1.12%	19,700	-	-0.14%
07/30	（IR情報）12:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	1,428	1,469	1,400	1,430	-0.83%	30,900	-	+1.13%
07/29	1,439	1,444	1,421	1,442	+0.7%	11,400	-	+2.12%
07/28	1,432	1,434	1,421	1,432	-0.76%	5,700	-	+1.56%
07/27	1,444	1,448	1,428	1,443	+1.48%	9,400	-	+2.41%
07/24	1,430	1,430	1,412	1,422	-0.63%	3,600	-	+1.07%
07/23	1,423	1,446	1,423	1,431	+0.56%	6,200	-	+1.78%
07/22	（IR情報）12:00 取締役、監査役及び子会社取締役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
07/22	1,411	1,440	1,411	1,423	+0.57%	6,100	-	+1.35%
07/21	1,400	1,430	1,400	1,415	+2.39%	7,000	-	+0.93%
07/17	1,408	1,414	1,382	1,382	-1.85%	10,400	-	-1.36%
07/16	1,414	1,423	1,402	1,408	-0.42%	4,100	-	+0.5%
07/15	1,423	1,430	1,413	1,414	-0.63%	6,300	-	+1.07%
07/14	1,426	1,426	1,408	1,423	+0.85%	2,100	-	+1.93%
07/13	1,416	1,420	1,411	1,411	-0.14%	4,700	-	+1.29%
07/10	1,428	1,440	1,412	1,413	0%	9,800	-	+1.65%
07/09	1,414	1,431	1,375	1,413	+0.14%	27,400	-	+1.87%
07/08	1,423	1,425	1,411	1,411	-1.19%	6,600	-	+2.02%
07/07	1,435	1,445	1,427	1,428	0%	5,000	-	+3.55%
07/06	1,438	1,440	1,428	1,428	-0.63%	24,600	-	+3.85%
07/03	1,419	1,448	1,417	1,437	+1.41%	19,000	-	+4.89%
07/02	1,409	1,432	1,393	1,417	+2.53%	10,400	-	+3.66%
07/01	1,399	1,422	1,382	1,382	0%	9,400	-	+1.32%
06/30	1,433	1,433	1,382	1,382	-1.64%	37,800	-	+1.39%
06/29	1,390	1,415	1,389	1,405	+1.15%	15,100	-	+3.16%
06/26	（IR情報）14:30 代表取締役の異動に関するお知らせ
06/26	（IR情報）14:30 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
06/26	（IR情報）14:30 役員新体制に関するお知らせ
06/26	1,375	1,396	1,363	1,389	+0.87%	6,800	-	+2.21%
06/25	1,371	1,392	1,370	1,377	+0.88%	8,900	-	+1.47%
06/24	1,392	1,402	1,351	1,365	-2.71%	16,100	-	+0.66%
06/23	1,396	1,410	1,391	1,403	+0.5%	8,100	-	+3.47%
06/22	1,402	1,425	1,390	1,396	+0.5%	10,100	-	+2.95%
06/19	1,413	1,419	1,388	1,389	-1.14%	15,000	-	+2.43%
06/18	1,397	1,405	1,385	1,405	+1.59%	10,000	-	+3.61%
06/17	1,383	1,414	1,383	1,383	0%	8,900	-	+2.07%
06/16	1,385	1,394	1,370	1,383	-0.29%	17,100	-	+1.99%
06/15	1,437	1,439	1,377	1,387	+0.07%	50,500	-	+2.21%
06/12	1,369	1,391	1,369	1,386	+2.82%	20,500	-	+2.21%
06/11	1,346	1,361	1,335	1,348	+1.13%	11,700	-	-0.3%
06/10	1,334	1,352	1,325	1,333	-1.55%	24,700	-	-1.19%
06/09	1,341	1,365	1,333	1,354	+2.19%	14,300	-	+0.52%
06/08	1,332	1,362	1,320	1,325	-1.78%	20,300	-	-1.27%
06/05	1,319	1,365	1,318	1,349	+2.27%	19,400	-	+0.67%
06/04	1,308	1,325	1,307	1,319	+0.3%	9,300	-	-1.27%
06/03	1,312	1,329	1,304	1,315	+0.38%	13,400	-	-1.35%
06/02	1,309	1,334	1,285	1,310	-0.08%	12,200	-	-1.58%
06/01	1,356	1,356	1,309	1,311	-3.67%	20,800	-	-1.43%
05/29	（IR情報）18:00 （訂正）「株式取得に関する株式譲渡契約締結のお知らせ」の一部訂正について
05/29	（IR情報）12:00 役員人事に関するお知らせ
05/29	1,374	1,380	1,360	1,361	+0.74%	15,500	-	+2.41%

橋本総業 HD（7570）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート