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
03/06	2,695	2,766	2,675	2,760	+0.55%	176,000	768億5277万	+5.14%
03/05	2,713	2,829	2,704	2,745	+7.1%	291,600	764億3509万	+5.21%
03/04	2,577	2,662	2,502	2,563	-3.83%	264,600	713億6726万	-1.2%
03/03	2,811	2,812	2,648	2,665	-5.4%	284,300	742億747万	+3.09%
03/02	2,730	2,824	2,720	2,817	-0.46%	151,500	784億3995万	+9.48%
02/27	2,781	2,839	2,743	2,830	+0.96%	136,200	788億193万	+10.72%
02/26	2,835	2,838	2,768	2,803	+0.65%	177,100	780億5011万	+10.62%
02/25	2,791	2,865	2,768	2,785	+1.24%	228,700	775億4890万	+10.82%
02/24	2,800	2,818	2,729	2,751	-1.47%	156,200	766億216万	+10.26%
02/20	2,755	2,829	2,751	2,792	-0.43%	123,700	777億4382万	+12.72%
02/19	2,770	2,824	2,770	2,804	+2.22%	140,800	780億7796万	+14.17%
02/18	2,717	2,784	2,717	2,743	+0.96%	141,400	763億7940万	+12.7%
02/17	2,759	2,769	2,689	2,717	-1.52%	131,000	756億5543万	+12.6%
02/16	2,845	2,851	2,695	2,759	-1.15%	300,700	768億2492万	+15.44%
02/13	2,690	2,812	2,690	2,791	+2.88%	257,100	777億1597万	+18.01%
02/12	2,652	2,731	2,644	2,713	+2.65%	273,500	755億4404万	+16.09%
02/10	2,585	2,667	2,577	2,643	+2.92%	263,300	735億9488万	+14.27%
02/09	2,500	2,595	2,456	2,568	+5.03%	505,800	715億649万	+12.14%
02/06	15:30 2026年3月期第3四半期決算説明資料
02/06	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,400	2,445	2,366	2,445	+2.43%	191,000	680億8153万	+7.76%
02/05	2,377	2,405	2,355	2,387	+0.8%	198,400	664億6651万	+5.95%
02/04	2,345	2,372	2,336	2,368	+0.42%	123,000	659億3745万	+5.76%
02/03	2,320	2,369	2,301	2,358	+4.89%	151,000	656億5900万	+5.98%
02/02	2,279	2,320	2,242	2,248	-1.36%	113,700	625億9602万	+1.67%
01/30	2,299	2,321	2,265	2,279	-0.91%	124,700	634億5922万	+3.64%
01/29	15:30 連結子会社の人事異動に関するお知らせ
01/29	2,361	2,373	2,273	2,300	-2.46%	181,600	640億4397万	+5.22%
01/28	2,339	2,381	2,322	2,358	+0.04%	163,100	656億5900万	+8.71%
01/27	2,328	2,374	2,320	2,357	+0.68%	127,100	656億3115万	+9.68%
01/26	2,317	2,400	2,310	2,341	-1.43%	191,700	651億8563万	+9.96%
01/23	2,377	2,383	2,333	2,375	0%	207,400	661億3236万	+12.61%
01/22	2,330	2,408	2,326	2,375	+3.22%	232,200	661億3236万	+13.69%
01/21	2,204	2,302	2,204	2,301	+1.23%	205,800	640億7182万	+11.27%
01/20	2,300	2,309	2,261	2,273	-1.94%	133,000	632億9215万	+10.93%
01/19	2,300	2,326	2,261	2,318	+0.61%	177,000	645億4519万	+14.07%
01/16	2,285	2,341	2,284	2,304	+0.83%	180,800	641億5535万	+14.4%
01/15	2,230	2,294	2,209	2,285	+1.56%	149,700	636億2630万	+14.48%
01/14	2,227	2,260	2,227	2,250	+1.58%	224,700	626億5171万	+13.87%
01/13	2,201	2,229	2,143	2,215	+2.98%	264,700	616億7713万	+13.13%
01/09	2,124	2,163	2,123	2,151	+1.32%	130,900	598億9504万	+10.88%
01/08	2,100	2,153	2,093	2,123	+1.05%	175,800	591億1537万	+10.34%
01/07	2,077	2,126	2,071	2,101	+0.53%	164,500	585億278万	+10.06%
01/06	2,077	2,107	2,077	2,090	+0.87%	148,600	581億9648万	+10.17%
01/05	2,047	2,099	2,022	2,072	+1.52%	217,300	576億9527万	+9.92%
2025
12/30	2,022	2,064	2,016	2,041	-0.63%	100,300	568億3206万	+9.03%
12/29	2,049	2,078	2,041	2,054	+1.28%	157,700	571億9405万	+10.49%
12/26	15:30 連結子会社ホロン新工場竣工のお知らせ
12/26	2,030	2,048	2,015	2,028	-0.34%	122,000	564億7008万	+9.92%
12/25	2,009	2,044	2,001	2,035	+1.29%	117,400	566億6499万	+10.9%
12/24	11:05 (訂正)「当社の連結子会社における家宅捜索に関するお知らせ」の一部訂正について
12/24	1,941	2,018	1,941	2,009	+2.97%	269,400	559億4102万	+10.2%
12/23	19:20 当社の連結子会社における家宅捜索に関するお知らせ
12/23	1,948	1,962	1,942	1,951	+0.41%	78,800	543億2600万	+7.61%
12/22	1,901	1,961	1,901	1,943	+3.02%	195,400	541億323万	+7.59%
12/19	1,862	1,886	1,861	1,886	+2.44%	189,000	525億1606万	+4.78%
12/18	1,845	1,852	1,834	1,841	-0.59%	71,700	512億6302万	+2.39%
12/17	1,848	1,859	1,833	1,852	-0.05%	93,100	515億6932万	+2.95%
12/16	1,866	1,875	1,844	1,853	-1.12%	99,600	515億9717万	+2.94%
12/15	1,839	1,874	1,824	1,874	+1.13%	93,100	521億8191万	+4.17%
12/12	1,835	1,857	1,826	1,853	+1.87%	116,200	515億9717万	+2.83%
12/11	1,844	1,848	1,813	1,819	-1.78%	136,400	506億5043万	+0.55%
12/10	1,863	1,881	1,841	1,852	-0.32%	149,400	515億6932万	+2.09%
12/09	1,851	1,873	1,836	1,858	+0.22%	145,800	517億3639万	+2.03%
12/08	1,817	1,854	1,809	1,854	+2.94%	156,400	516億2501万	+1.48%
12/05	1,800	1,817	1,785	1,801	+0.67%	136,600	501億4921万	-1.75%
12/04	1,765	1,790	1,765	1,789	+1.65%	102,100	498億1507万	-2.72%
12/03	1,751	1,774	1,751	1,760	+0.23%	143,000	490億756万	-4.71%
12/02	1,760	1,773	1,750	1,756	-0.28%	120,300	488億9618万	-5.54%
12/01	1,795	1,802	1,755	1,761	-1.78%	139,300	490億3541万	-5.83%
11/28	1,803	1,811	1,782	1,793	-0.17%	114,000	499億2645万	-4.53%
11/27	15:30 2026年3月期第2四半期決算説明資料
11/27	15:30 新製品の次世代CD-SEM「HSS-1000」リリースに関するお知らせ
11/27	1,762	1,799	1,761	1,796	+3.22%	198,200	500億999万	-4.77%
11/26	15:30 サステナビリティの取り組み
11/26	1,747	1,763	1,727	1,740	+1.34%	193,900	484億5066万	-8.13%
11/25	1,750	1,751	1,711	1,717	+0.29%	247,000	478億1022万	-9.77%
11/21	1,698	1,746	1,691	1,712	-3.17%	280,100	476億7099万	-10.37%
11/20	1,779	1,782	1,759	1,768	+1.55%	145,000	492億3032万	-7.87%
11/19	1,759	1,778	1,728	1,741	-0.91%	140,800	484億7850万	-9.61%
11/18	1,770	1,799	1,757	1,757	-1.51%	160,100	489億2403万	-8.96%
11/17	1,785	1,798	1,766	1,784	-0.11%	195,400	496億7585万	-7.95%
11/14	1,815	1,836	1,764	1,786	-2.83%	315,600	497億3154万	-8.41%
11/13	1,864	1,882	1,837	1,838	-1.39%	182,500	511億7949万	-6.27%
11/12	1,862	1,890	1,852	1,864	+0.11%	143,800	519億346万	-5.43%
11/11	1,850	1,868	1,821	1,862	+1.47%	243,300	518億4777万	-5.96%
11/10	1,925	1,931	1,832	1,835	-5.95%	404,700	510億9595万	-7.7%
11/07	15:30 2026年3月期第2四半期(中間期)決算説明補足資料
11/07	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	1,982	2,008	1,942	1,951	-3.99%	207,000	543億2600万	-2.21%
11/06	2,014	2,034	1,993	2,032	+5.07%	183,500	565億8146万	+1.8%
11/05	1,996	2,004	1,885	1,934	-4.54%	203,700	538億5263万	-3.11%
11/04	2,005	2,054	2,002	2,026	-0.05%	111,400	564億1439万	+1.35%
10/31	1,986	2,027	1,985	2,027	+2.06%	118,800	564億4223万	+1.45%
10/30	1,957	2,018	1,957	1,986	+1.48%	274,100	553億58万	-0.65%
10/29	2,015	2,020	1,955	1,957	-2.25%	113,600	544億9307万	-2.2%
10/28	2,059	2,059	2,002	2,002	-2.82%	107,100	557億4610万	-0.1%
10/27	2,025	2,060	2,020	2,060	+2.33%	125,700	573億6112万	+2.69%
10/24	1,986	2,013	1,977	2,013	+2.13%	95,100	560億5240万	+0.4%
10/23	1,964	1,987	1,956	1,971	-0.81%	92,400	548億8290万	-1.74%
10/22	1,992	2,008	1,961	1,987	-0.2%	189,500	553億2842万	-1.1%
10/21	1,994	2,022	1,988	1,991	+1.01%	159,400	554億3980万	-1.09%
10/20	1,930	1,982	1,914	1,971	+3.63%	166,000	548億8290万	-2.23%
10/17	1,918	1,918	1,889	1,902	-1.3%	83,100	529億6158万	-5.65%
10/16	1,944	1,963	1,925	1,927	-0.36%	170,200	536億5771万	-4.51%
10/15	1,854	1,940	1,851	1,934	+4.31%	158,800	538億5263万	-4.35%
10/14	1,916	1,944	1,849	1,854	-5.21%	317,100	516億2501万	-8.44%
10/10	2,066	2,070	1,956	1,956	-5.96%	307,300	544億6522万	-3.65%
10/09	2,073	2,098	2,064	2,080	+1.32%	202,500	579億1803万	+2.46%
10/08	2,080	2,092	2,046	2,053	-1.86%	168,100	571億6621万	+1.33%
10/07	2,099	2,119	2,077	2,092	-0.14%	167,400	582億5217万	+3.41%

7745 A&Dホロン HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート