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	112	113	111	111	-0.89%	107,000	-	-1.77%
10/22	111	114	111	112	0%	119,100	-	-0.88%
10/21	111	113	111	112	+1.82%	114,500	-	0%
10/20	113	113	109	110	-2.65%	254,400	-	-1.79%
10/20	（空売り報告）Barclays Capital Securities Ltd 272,300株（0.95%）+0.14%
10/19	112	113	112	113	+0.89%	46,700	-	+0.89%
10/16	112	113	111	112	+0.9%	70,200	-	0%
10/15	113	113	110	111	-1.77%	235,800	-	0%
10/14	113	114	113	113	0%	109,900	-	+1.8%
10/13	114	114	113	113	0%	84,500	-	+1.8%
10/09	112	115	112	113	+0.89%	112,600	-	+1.8%
10/08	113	113	111	112	-1.75%	173,200	-	+1.82%
10/07	116	116	113	114	-0.87%	273,500	-	+3.64%
10/06	118	119	115	115	-2.54%	206,300	-	+4.55%
10/06	（空売り報告）Barclays Capital Securities Ltd 231,000株（0.81%）+0.13%
10/05	116	120	114	118	+2.61%	366,600	-	+7.27%
10/05	（空売り報告）Barclays Capital Securities Ltd 194,900株（0.68%）-0.19%
10/02	113	125	111	115	+2.68%	1,506,600	-	+5.5%
10/01	120	121	112	112	-5.08%	508,900	-	+2.75%
09/30	120	121	114	118	0%	759,700	-	+8.26%
09/29	137	138	115	118	-13.24%	3,708,400	-	+9.26%
09/29	（空売り報告）Barclays Capital Securities Ltd 249,100株（0.87%）-0.12%
09/28	117	148	112	136	+25.93%	10,608,400	-	+25.93%
09/25	（IR情報）16:30 2027年3月期第2四半期(中間期)業績予想の修正に関するお知らせ
09/25	108	108	107	108	+0.93%	48,500	-	+0.93%
09/24	107	108	107	107	0%	92,600	-	+0.94%
09/18	107	107	106	107	0%	55,000	-	+0.94%
09/18	（空売り報告）Barclays Capital Securities Ltd 283,100株（0.99%）-0.1%
09/17	107	107	106	107	+0.94%	63,600	-	+0.94%
09/16	105	107	105	106	0%	91,000	-	0%
09/15	105	106	105	106	+0.95%	69,700	-	0%
09/14	105	106	105	105	-0.94%	63,700	-	-0.94%
09/11	105	106	104	106	+0.95%	98,100	-	0%
09/10	104	105	104	105	0%	127,200	-	-0.94%
09/09	105	107	105	105	-1.87%	110,000	-	-0.94%
09/09	（空売り報告）Barclays Capital Securities Ltd 309,400株（1.09%）+0.11%
09/08	106	107	106	107	0%	108,000	-	+0.94%
09/08	（空売り報告）Barclays Capital Securities Ltd 278,700株（0.98%）+0.21%
09/07	106	107	105	107	+0.94%	101,100	-	+1.9%
09/07	（空売り報告）Barclays Capital Securities Ltd 220,200株（0.77%）-0.07%
09/04	105	106	104	106	+0.95%	127,000	-	+0.95%
09/03	105	105	103	105	0%	181,300	-	0%
09/03	（空売り報告）Barclays Capital Securities Ltd 238,500株（0.84%）+0.08%
09/02	106	106	104	105	-1.87%	184,400	-	0%
09/02	（空売り報告）Barclays Capital Securities Ltd 216,300株（0.76%）-0.1%
09/01	106	108	106	107	-0.93%	209,500	-	+2.88%
08/31	108	108	108	108	0%	134,100	-	+3.85%
08/28	109	109	103	108	-0.92%	324,400	-	+3.85%
08/27	109	110	108	109	0%	176,600	-	+4.81%
08/27	（空売り報告）Barclays Capital Securities Ltd 246,500株（0.86%）-0.36%
08/26	108	109	107	109	+0.93%	100,500	-	+5.83%
08/25	107	108	107	108	+1.89%	132,500	-	+4.85%
08/25	（空売り報告）Barclays Capital Securities Ltd 346,500株（1.22%）+0.03%
08/24	106	107	106	106	0%	102,600	-	+2.91%
08/24	（空売り報告）Barclays Capital Securities Ltd 337,800株（1.19%）-0.08%
08/21	106	107	105	106	0%	100,500	-	+2.91%
08/20	105	106	105	106	+0.95%	88,900	-	+3.92%
08/20	（空売り報告）Barclays Capital Securities Ltd 362,700株（1.27%）+0.08%
08/19	106	106	104	105	-0.94%	135,100	-	+2.94%
08/19	（空売り報告）Barclays Capital Securities Ltd 338,500株（1.19%）-0.01%
08/18	105	106	105	106	+0.95%	86,600	-	+3.92%
08/17	105	106	104	105	0%	125,700	-	+2.94%
08/14	103	105	103	105	+0.96%	109,600	-	+2.94%
08/13	104	104	104	104	0%	129,600	-	+1.96%
08/12	103	104	103	104	+0.97%	116,800	-	+1.96%
08/10	103	104	102	103	0%	147,200	-	+0.98%
08/07	103	103	102	103	0%	167,900	-	+0.98%
08/06	102	103	102	103	+0.98%	95,500	-	+0.98%
08/05	102	102	101	102	0%	83,600	-	+0.99%
08/05	（空売り報告）Barclays Capital Securities Ltd 340,800株（1.2%）+0.1%
08/04	100	102	100	102	+0.99%	150,300	-	+0.99%
08/03	104	104	101	101	+1%	220,700	-	0%
07/31	（IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/31	100	101	100	100	0%	118,900	-	-0.99%
07/30	100	101	100	100	-0.99%	90,600	-	-0.99%
07/29	101	101	100	101	0%	73,500	-	0%
07/28	100	101	99	101	+1%	122,900	-	0%
07/27	102	102	99	100	-0.99%	163,600	-	-0.99%
07/24	100	102	100	101	-0.98%	178,300	-	0%
07/23	100	102	100	102	0%	154,800	-	+0.99%
07/22	100	102	100	102	0%	93,200	-	+2%
07/22	（空売り報告）Barclays Capital Securities Ltd 312,400株（1.1%）+0.08%
07/21	100	102	100	102	+3.03%	160,800	-	+2%
07/17	101	101	99	99	-2.94%	159,100	-	-1%
07/16	103	104	102	102	-0.97%	148,000	-	+2%
07/16	（空売り報告）JPM Securities Japan Co Ltd. 126,900株（0.44%）-0.16%義務消失
07/16	（空売り報告）Barclays Capital Securities Ltd 291,800株（1.02%）+0.24%
07/15	103	103	102	103	0%	118,000	-	+3%
07/14	101	103	101	103	+0.98%	85,900	-	+3%
07/14	（空売り報告）Barclays Capital Securities Ltd 223,300株（0.78%）-0.31%
07/13	103	103	102	102	-0.97%	101,800	-	+2%
07/13	（空売り報告）Barclays Capital Securities Ltd 311,000株（1.09%）-0.02%
07/10	101	103	101	103	0%	94,900	-	+3%
07/09	101	103	101	103	+0.98%	95,400	-	+4.04%
07/08	102	102	101	102	-0.97%	100,500	-	+3.03%
07/07	102	103	102	103	0%	156,400	-	+4.04%
07/07	（空売り報告）Barclays Capital Securities Ltd 316,100株（1.11%）+0.05%
07/06	101	104	101	103	+1.98%	187,200	-	+4.04%
07/06	（空売り報告）Barclays Capital Securities Ltd 303,300株（1.06%）-0.05%
07/03	99	101	99	101	+3.06%	154,000	-	+2.02%
07/02	98	99	98	98	-1.01%	148,200	-	-1.01%
07/01	99	100	98	99	0%	169,800	-	0%
06/30	99	99	98	99	+2.06%	212,800	-	0%
06/29	97	99	97	97	-1.02%	181,600	-	-2.02%
06/26	99	99	97	98	0%	173,600	-	-1.01%
06/25	98	99	98	98	0%	178,600	-	-2%
06/24	97	98	97	98	0%	189,900	-	-2%
06/24	（空売り報告）Barclays Capital Securities Ltd 316,900株（1.11%）-0.09%
06/23	100	100	97	98	-1.01%	255,500	-	-2%
06/23	（空売り報告）Barclays Capital Securities Ltd 343,100株（1.2%）+0.03%
06/22	99	101	99	99	0%	167,600	-	-1%
06/19	100	101	99	99	-1%	193,000	-	-1%
06/18	99	100	99	100	0%	175,300	-	0%
06/17	98	100	98	100	+1.01%	172,300	-	0%
06/16	99	99	98	99	0%	180,900	-	-1%
06/15	99	99	98	99	0%	216,300	-	-1%
06/12	99	99	98	99	+1.02%	201,300	-	-1.98%
06/11	98	98	96	98	+1.03%	261,700	-	-2.97%
06/11	（空売り報告）Barclays Capital Securities Ltd 332,600株（1.17%）-0.03%
06/10	99	99	96	97	-2.02%	347,500	-	-3.96%
06/10	（空売り報告）Barclays Capital Securities Ltd 341,900株（1.2%）+0.09%
06/09	99	100	99	99	0%	355,100	-	-1.98%
06/09	（空売り報告）Barclays Capital Securities Ltd 316,100株（1.11%）+0.1%
06/08	99	100	99	99	-1%	213,800	-	-2.94%
06/05	99	102	99	100	0%	256,600	-	-1.96%
06/04	101	101	99	100	-0.99%	186,200	-	-1.96%
06/03	100	101	99	101	+1%	213,200	-	-0.98%
06/02	100	100	99	100	0%	251,000	-	-1.96%
06/02	（空売り報告）Barclays Capital Securities Ltd 288,100株（1.01%）+0.1%
06/01	103	103	100	100	-2.91%	238,400	-	-1.96%
05/29	102	103	101	103	+0.98%	205,500	-	+0.98%
05/27	（空売り報告）Barclays Capital Securities Ltd 260,200株（0.91%）+0.08%
05/25	（空売り報告）Barclays Capital Securities Ltd 237,800株（0.83%）+0.1%

ホクシン（7897）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