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
03/09	26,400	26,980	26,335	26,765	-6.12%	1,130,900	9兆576億	-3.26%
03/06	27,810	28,510	27,670	28,510	+1.31%	955,600	9兆6481億	+3.23%
03/05	28,235	28,665	28,035	28,140	+2.64%	1,346,500	9兆5229億	+2.36%
03/04	27,435	27,990	27,020	27,415	-3.16%	1,248,600	9兆2776億	+0.16%
03/03	27,910	28,530	27,730	28,310	+0.66%	1,115,000	9兆5805億	+3.82%
03/02	14:15 自己株式の取得状況に関するお知らせ
03/02	14:15 株主代表訴訟への補助参加に関するお知らせ
03/02	27,485	28,460	27,360	28,125	-0.5%	1,211,200	9兆5179億	+3.58%
02/27	28,205	28,705	27,985	28,265	-3.22%	2,449,600	9兆5652億	+4.56%
02/26	29,440	29,590	28,960	29,205	+0.83%	1,615,100	9兆8833億	+8.58%
02/25	29,145	29,575	28,815	28,965	-0.46%	1,150,500	9兆8021億	+8.35%
02/24	11:00 株主代表訴訟に関するお知らせ
02/24	28,000	29,175	27,915	29,100	+5.65%	1,651,100	9兆8478億	+9.48%
02/20	27,490	27,950	27,360	27,545	-0.2%	983,500	9兆3216億	+4.22%
02/19	27,135	27,700	27,135	27,600	+1.79%	1,068,400	9兆3402億	+4.73%
02/18	27,735	27,765	27,055	27,115	-1.11%	1,034,300	9兆1761億	+3.15%
02/17	27,430	27,520	27,165	27,420	-0.04%	717,600	9兆2793億	+4.68%
02/16	28,190	28,390	27,400	27,430	-2.52%	855,000	9兆2827億	+5.11%
02/13	28,375	28,475	28,090	28,140	-1.12%	1,453,600	9兆5229億	+8.23%
02/12	28,500	28,680	28,105	28,460	+1.19%	1,132,800	9兆6312億	+9.97%
02/10	27,630	28,180	27,620	28,125	+2.7%	1,304,200	9兆5179億	+9.38%
02/09	27,635	28,000	27,310	27,385	+3.55%	1,322,700	9兆2674億	+7.18%
02/06	26,615	26,785	26,115	26,445	-1.84%	1,205,200	8兆9493億	+4.1%
02/05	27,145	27,380	26,420	26,940	-1.77%	1,048,600	9兆1168億	+6.55%
02/04	27,120	27,425	27,005	27,425	+0.9%	1,262,200	9兆2810億	+9.03%
02/03	26,975	27,595	26,775	27,180	+5.29%	1,532,400	9兆1981億	+8.71%
02/02	26,370	27,070	25,265	25,815	-0.21%	1,727,600	8兆7361億	+3.83%
01/30	13:30 自己株式取得に係る事項の決定に関するお知らせ
01/30	13:30 2026年3月期第3四半期決算説明会プレゼンテーション資料
01/30	13:30 2026年3月期第3四半期連結決算短信補足資料(IFRS)
01/30	13:30 2026年3月期第3四半期決算短信〔IFRS〕(連結)
01/30	24,985	27,180	24,950	25,870	+1.51%	2,001,900	8兆8765億	+4.37%
01/29	25,330	25,645	25,070	25,485	+0.37%	1,143,800	8兆7444億	+3.13%
01/28	24,950	26,120	24,855	25,390	+1.05%	1,322,500	8兆7118億	+3.03%
01/27	25,030	25,200	24,740	25,125	+1.19%	848,100	8兆6209億	+2.24%
01/26	24,660	25,025	24,555	24,830	-2.4%	726,500	8兆5197億	+1.26%
01/23	25,210	25,440	25,150	25,440	+1.35%	504,000	8兆7290億	+3.89%
01/22	25,600	25,620	25,070	25,100	+0.74%	736,400	8兆6123億	+2.73%
01/21	24,610	25,300	24,590	24,915	-0.58%	676,500	8兆5489億	+2.17%
01/20	24,905	25,140	24,850	25,060	-0.54%	547,300	8兆5986億	+3.01%
01/19	25,325	25,355	24,980	25,195	-0.51%	547,400	8兆6449億	+3.8%
01/16	25,500	25,595	25,180	25,325	-1.11%	755,000	8兆6895億	+4.61%
01/15	25,475	25,785	25,260	25,610	-1.41%	865,200	8兆7873億	+6.03%
01/14	25,090	26,055	24,975	25,975	+4.93%	1,318,200	8兆9126億	+7.85%
01/13	25,580	25,645	24,755	24,755	-0.94%	976,500	8兆4940億	+3.15%
01/09	24,855	25,025	24,510	24,990	-0.24%	936,700	8兆5746億	+4.35%
01/08	25,375	25,465	24,760	25,050	-0.2%	1,143,400	8兆5952億	+4.83%
01/07	24,975	25,425	24,655	25,100	+3.46%	1,243,300	8兆6123億	+5.39%
01/06	24,475	24,775	24,050	24,260	+0.58%	815,600	8兆3241億	+2.15%
01/05	23,945	24,220	23,865	24,120	+1.84%	666,200	8兆2761億	+1.7%
2025
12/30	23,600	23,740	23,455	23,685	+0.96%	534,500	8兆1268億	-0.05%
12/29	23,660	23,665	23,345	23,460	-0.85%	482,800	8兆496億	-0.92%
12/26	23,610	23,770	23,555	23,660	-0.06%	344,200	8兆1182億	-0.01%
12/25	23,750	23,765	23,645	23,675	+0.08%	208,800	8兆1234億	+0.15%
12/24	23,940	24,000	23,585	23,655	-1.19%	496,500	8兆1165億	+0.22%
12/23	15:00 自己株式の消却に関するお知らせ
12/23	24,030	24,165	23,885	23,940	-0.13%	398,800	8兆2143億	+1.52%
12/22	23,950	24,310	23,850	23,970	+0.61%	696,100	8兆2246億	+1.65%
12/19	24,065	24,310	23,685	23,825	+0.8%	1,063,900	8兆1748億	+1%
12/18	23,575	23,770	23,355	23,635	-0.65%	441,900	8兆1097億	+0.11%
12/17	23,620	23,795	23,430	23,790	-0.88%	658,100	8兆1628億	+0.62%
12/16	24,055	24,055	23,610	24,000	-0.29%	835,200	8兆2349億	+1.31%
12/15	23,875	24,160	23,795	24,070	+0.73%	976,900	8兆2589億	+1.44%
12/12	23,855	24,025	23,615	23,895	+1.79%	1,077,900	8兆1989億	+0.47%
12/11	23,650	23,870	23,320	23,475	-1.01%	730,400	8兆548億	-1.58%
12/10	23,695	23,885	23,430	23,715	+0.49%	837,300	8兆1371億	-0.8%
12/09	23,760	23,845	23,510	23,600	-1.36%	629,800	8兆976億	-1.51%
12/08	24,000	24,385	23,830	23,925	+0.1%	633,100	8兆2092億	-0.41%
12/05	15:00 自己株式の取得状況および取得終了に関するお知らせ
12/05	23,605	23,930	23,460	23,900	+0.25%	855,200	8兆2006億	-0.56%
12/04	23,500	23,935	23,500	23,840	+1.53%	773,000	8兆1800億	-0.8%
12/03	23,550	23,680	23,180	23,480	-0.76%	734,500	8兆565億	-2.3%
12/02	23,160	23,660	23,110	23,660	+2.56%	762,200	8兆1182億	-1.69%
12/01	15:30 自己株式の取得状況に関するお知らせ
12/01	23,310	23,375	22,910	23,070	-1.62%	841,400	7兆9158億	-4.04%
11/28	23,445	23,480	23,220	23,450	+0.17%	603,700	8兆462億	-2.45%
11/27	23,595	23,850	23,255	23,410	-1.01%	635,900	8兆325億	-2.54%
11/26	23,320	23,980	23,120	23,650	+2.09%	651,700	8兆1148億	-1.46%
11/25	23,500	23,615	23,025	23,165	+0.24%	1,016,800	7兆9484億	-3.31%
11/21	22,955	23,325	22,880	23,110	+0.15%	1,901,000	7兆9295億	-3.37%
11/20	23,800	23,875	23,050	23,075	+1.21%	771,200	7兆9175億	-3.36%
11/19	23,170	23,220	22,640	22,800	-1.17%	1,257,200	7兆8231億	-4.26%
11/18	22,990	23,600	22,990	23,070	-3.55%	1,343,100	7兆9158億	-2.87%
11/17	23,920	24,140	23,910	23,920	-1.1%	1,026,000	8兆2074億	+0.93%
11/14	24,010	24,260	23,835	24,185	-0.58%	856,800	8兆2984億	+2.34%
11/13	24,515	24,655	24,310	24,325	-0.78%	886,000	8兆3464億	+3.29%
11/12	25,075	25,135	24,305	24,515	-1.66%	1,137,000	8兆4116億	+4.41%
11/11	25,405	25,430	24,855	24,930	-0.28%	668,400	8兆5540億	+6.53%
11/10	25,665	25,685	24,965	25,000	-1.73%	729,300	8兆5780億	+7.48%
11/07	25,440	25,650	25,165	25,440	-0.72%	888,800	8兆7290億	+10.07%
11/06	25,260	25,930	24,910	25,625	+3.33%	1,248,800	8兆7925億	+11.81%
11/05	11:00 会社分割(簡易吸収分割)によるコンタクトレンズ小売事業の分社化に関するお知らせ
11/05	25,110	25,335	24,065	24,800	-1.35%	1,561,600	8兆5094億	+9.19%
11/04	15:30 自己株式の取得状況に関するお知らせ
11/04	23,085	25,385	23,000	25,140	+0.22%	1,817,400	8兆6261億	+11.56%
10/31	13:30 剰余金の配当(中間配当)に関するお知らせ
10/31	13:30 2026年3月期第2四半期決算説明会プレゼンテーション資料
10/31	13:30 2026年3月期第2四半期連結決算短信補足資料(IFRS)
10/31	13:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
10/31	24,725	25,735	23,600	25,085	+3.55%	2,260,700	8兆6072億	+12.27%
10/30	23,840	24,275	23,710	24,225	+1.55%	1,136,000	8兆3121億	+9.28%
10/29	23,820	24,010	23,590	23,855	+0.13%	856,800	8兆1851億	+8.25%
10/28	24,130	24,365	23,765	23,825	-2.14%	1,152,600	8兆1748億	+8.69%
10/27	23,850	24,440	23,620	24,345	+5.85%	1,561,400	8兆3533億	+11.74%
10/24	23,300	23,360	22,840	23,000	+0.02%	1,071,300	7兆8918億	+6.21%
10/23	22,880	23,025	22,630	22,995	-0.13%	1,070,600	7兆8901億	+6.51%
10/22	23,040	23,200	22,855	23,025	+0.46%	810,700	7兆9003億	+6.91%
10/21	22,705	23,135	22,695	22,920	+1.48%	944,200	7兆8643億	+6.79%
10/20	22,575	22,700	22,340	22,585	+2.01%	727,900	7兆7494億	+5.63%
10/17	22,040	22,615	21,955	22,140	+0.07%	1,015,000	7兆5967億	+3.91%
10/16	22,010	22,235	21,890	22,125	+2.98%	948,300	7兆5915億	+4.15%
10/15	21,225	21,685	21,065	21,485	+1.3%	1,078,400	7兆3719億	+1.4%
10/14	21,130	21,480	21,040	21,210	-2.59%	1,451,900	7兆2776億	+0.28%
10/10	22,075	22,180	21,540	21,775	-2.09%	1,277,700	7兆4714億	+3.25%
10/09	22,400	22,570	22,090	22,240	+0.38%	939,700	7兆6310億	+5.9%
10/08	22,470	22,770	22,075	22,155	-1.77%	1,166,600	7兆6018億	+6.09%
10/01	15:30 自己株式の取得状況に関するお知らせ

HOYA（7741）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート