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
09/25	3,305	3,445	3,275	3,370	+2.12%	21,800	-	-0.88%
09/24	3,280	3,345	3,250	3,300	+0.61%	24,200	-	-3.06%
09/18	3,310	3,325	3,275	3,280	-1.94%	15,800	-	-4.01%
09/17	3,375	3,390	3,335	3,345	+0.6%	15,300	-	-2.51%
09/17	（空売り報告）MERRILL LYNCH INTERNATIONAL 43,343株（0.48%）-0.02%義務消失
09/16	3,255	3,340	3,255	3,325	+2.15%	11,100	-	-3.43%
09/16	（空売り報告）MERRILL LYNCH INTERNATIONAL 45,943株（0.5%）-0.01%
09/15	3,205	3,280	3,205	3,255	+0.31%	10,900	-	-5.73%
09/15	（空売り報告）MERRILL LYNCH INTERNATIONAL 46,843株（0.51%）-0.02%
09/14	3,200	3,270	3,170	3,245	+1.41%	13,700	-	-6.35%
09/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 47,943株（0.53%）-0.02%
09/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 53,219株（0.59%）-0.01%
09/11	3,165	3,215	3,160	3,200	-1.08%	14,100	-	-7.99%
09/10	3,145	3,260	3,145	3,235	+1.57%	14,400	-	-7.33%
09/10	（空売り報告）MERRILL LYNCH INTERNATIONAL 50,343株（0.55%）-0.02%
09/09	3,285	3,285	3,165	3,185	-2.45%	16,200	-	-9.05%
09/08	3,435	3,435	3,265	3,265	-6.18%	21,400	-	-7.19%
09/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 52,043株（0.57%）+0.01%
09/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 54,319株（0.6%）+0.1%
09/07	3,510	3,565	3,465	3,480	-0.85%	10,200	-	-1.39%
09/04	3,510	3,525	3,465	3,510	-0.28%	10,900	-	-0.54%
09/04	（空売り報告）MERRILL LYNCH INTERNATIONAL 50,643株（0.56%）+0.01%
09/03	3,525	3,600	3,520	3,520	-0.14%	16,100	-	-0.11%
09/02	3,480	3,575	3,465	3,525	-0.42%	20,800	-	+0.2%
09/02	（空売り報告）MERRILL LYNCH INTERNATIONAL 49,843株（0.55%）+0.01%
09/01	3,430	3,560	3,425	3,540	+2.02%	9,800	-	+1%
08/31	3,460	3,490	3,440	3,470	+0.29%	10,600	-	-0.72%
08/31	（空売り報告）MERRILL LYNCH INTERNATIONAL 49,243株（0.54%）-0.01%
08/28	3,470	3,520	3,460	3,460	-0.57%	12,300	-	-0.75%
08/27	3,400	3,510	3,400	3,480	+2.65%	17,500	-	0%
08/27	（空売り報告）MERRILL LYNCH INTERNATIONAL 50,243株（0.55%）-0.01%
08/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 45,119株（0.5%）再IN
08/26	（5%ルール）Hibiki Path Advisors SPC（7.23%）
08/26	3,460	3,475	3,370	3,390	-2.02%	21,100	-	-2.36%
08/25	3,560	3,585	3,460	3,460	-2.67%	14,700	-	-0.23%
08/25	（空売り報告）MERRILL LYNCH INTERNATIONAL 50,843株（0.56%）+0.01%
08/24	3,595	3,645	3,555	3,555	-0.42%	15,300	-	+2.81%
08/21	3,520	3,600	3,520	3,570	+0.28%	15,300	-	+3.57%
08/21	（空売り報告）モルガン・スタンレーMUFG証券 38,980株（0.43%）-0.09%義務消失
08/21	（空売り報告）MERRILL LYNCH INTERNATIONAL 49,843株（0.55%）-0.01%
08/20	3,520	3,580	3,495	3,560	+2.59%	21,000	-	+3.73%
08/19	3,400	3,480	3,285	3,470	0%	44,900	-	+1.52%
08/19	（空売り報告）モルガン・スタンレーMUFG証券 46,880株（0.52%）再IN
08/19	（空売り報告）MERRILL LYNCH INTERNATIONAL 50,543株（0.56%）+0.02%
08/18	3,620	3,620	3,425	3,470	-4.14%	48,300	-	+1.88%
08/18	（空売り報告）MERRILL LYNCH INTERNATIONAL 49,143株（0.54%）+0.01%
08/17	3,605	3,685	3,580	3,620	-0.55%	35,100	-	+6.63%
08/17	（空売り報告）Nomura International plc 44,706株（0.49%）-0.02%義務消失
08/14	3,650	3,665	3,585	3,640	+0.14%	21,300	-	+7.72%
08/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 47,943株（0.53%）-0.01%
08/13	3,595	3,670	3,560	3,635	+1.68%	19,800	-	+8.12%
08/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 48,743株（0.54%）+0.01%
08/12	3,575	3,600	3,510	3,575	0%	35,500	-	+6.78%
08/12	（空売り報告）MERRILL LYNCH INTERNATIONAL 48,043株（0.53%）+0.01%
08/10	3,500	3,615	3,470	3,575	+0.42%	20,600	-	+7.13%
08/10	（空売り報告）MERRILL LYNCH INTERNATIONAL 47,243株（0.52%）+0.01%
08/07	（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)
08/07	3,520	3,560	3,510	3,560	+0.85%	7,500	-	+7.1%
08/07	（空売り報告）MERRILL LYNCH INTERNATIONAL 46,443株（0.51%）-0.02%
08/06	3,515	3,620	3,500	3,530	+0.43%	12,500	-	+6.65%
08/05	3,565	3,625	3,500	3,515	-1.4%	18,100	-	+6.64%
08/05	（空売り報告）モルガン・スタンレーMUFG証券 43,680株（0.48%）-0.11%義務消失
08/04	3,550	3,625	3,540	3,565	+0.56%	21,400	-	+8.56%
08/04	（空売り報告）MERRILL LYNCH INTERNATIONAL 48,143株（0.53%）+0.01%
08/03	3,420	3,560	3,345	3,545	+1.87%	36,900	-	+8.41%
08/03	（空売り報告）MERRILL LYNCH INTERNATIONAL 47,343株（0.52%）+0.01%
07/31	3,370	3,520	3,365	3,480	+2.65%	17,100	-	+6.72%
07/31	（空売り報告）MERRILL LYNCH INTERNATIONAL 46,843株（0.51%）-0.03%
07/30	3,365	3,420	3,340	3,390	+0.74%	19,700	-	+4.12%
07/29	3,240	3,405	3,235	3,365	+5.16%	27,200	-	+3.51%
07/29	（空売り報告）モルガン・スタンレーMUFG証券 53,880株（0.59%）-0.05%
07/29	（空売り報告）MERRILL LYNCH INTERNATIONAL 49,243株（0.54%）+0.01%
07/28	3,270	3,465	3,200	3,200	-2.59%	51,400	-	-1.45%
07/28	（空売り報告）MERRILL LYNCH INTERNATIONAL 48,043株（0.53%）+0.01%
07/27	3,275	3,320	3,275	3,285	+0.61%	19,300	-	+0.98%
07/24	3,300	3,305	3,260	3,265	-1.06%	5,100	-	+0.37%
07/24	（空売り報告）MERRILL LYNCH INTERNATIONAL 46,943株（0.52%）+0.01%
07/23	3,280	3,300	3,265	3,300	+0.61%	9,000	-	+1.44%
07/23	（空売り報告）Nomura International plc 46,494株（0.51%）再IN
07/22	3,270	3,310	3,250	3,280	-0.61%	18,000	-	+0.89%
07/22	（空売り報告）モルガン・スタンレーMUFG証券 58,280株（0.64%）+0.14%
07/22	（空売り報告）MERRILL LYNCH INTERNATIONAL 46,143株（0.51%）再IN
07/21	3,270	3,300	3,250	3,300	+2.96%	19,400	-	+1.54%
07/17	3,300	3,320	3,150	3,205	-2.14%	62,100	-	-1.2%
07/16	3,215	3,305	3,200	3,275	+2.5%	18,900	-	+1.17%
07/15	3,190	3,205	3,145	3,195	-0.16%	10,000	-	-0.96%
07/14	3,195	3,260	3,195	3,200	+0.95%	11,100	-	-0.68%
07/13	3,205	3,220	3,110	3,170	-1.09%	22,100	-	-1.55%
07/10	3,260	3,260	3,205	3,205	-0.16%	15,300	-	-0.43%
07/09	（5%ルール）Hibiki Path Advisors SPC（6.23%）
07/09	3,190	3,220	3,180	3,210	-0.16%	6,400	-	-0.22%
07/08	3,245	3,265	3,215	3,215	-2.13%	11,200	-	-0.03%
07/07	3,275	3,295	3,255	3,285	-0.45%	9,000	-	+2.15%
07/07	（空売り報告）モルガン・スタンレーMUFG証券 45,180株（0.5%）再IN
07/06	3,285	3,300	3,245	3,300	+1.07%	26,000	-	+2.8%
07/03	3,195	3,265	3,190	3,265	+1.56%	18,400	-	+1.78%
07/02	3,235	3,270	3,195	3,215	+1.42%	23,300	-	+0.16%
07/01	3,240	3,320	3,140	3,170	-1.4%	45,500	-	-1.22%
07/01	（空売り報告）モルガン・スタンレーMUFG証券 44,980株（0.49%）-0.02%義務消失
06/30	3,210	3,235	3,050	3,215	+0.16%	44,400	-	+0.31%
06/30	（空売り報告）モルガン・スタンレーMUFG証券 46,480株（0.51%）再IN
06/29	3,380	3,380	3,135	3,210	-3.31%	44,100	-	+0.44%
06/26	3,340	3,385	3,305	3,320	-0.9%	19,800	-	+4.11%
06/25	3,320	3,360	3,290	3,350	+2.6%	16,000	-	+5.55%
06/24	3,250	3,340	3,250	3,265	-0.31%	12,400	-	+3.36%
06/23	3,300	3,335	3,275	3,275	-1.95%	19,500	-	+4.13%
06/22	3,350	3,370	3,310	3,340	+1.37%	10,200	-	+6.44%
06/19	3,295	3,385	3,195	3,295	+0.61%	54,600	-	+5.34%
06/18	3,250	3,300	3,225	3,275	+0.92%	27,800	-	+4.93%
06/17	3,250	3,340	3,175	3,245	-0.15%	38,900	-	+4.34%
06/16	3,195	3,295	3,150	3,250	+3.17%	22,600	-	+4.84%
06/15	（5%ルール）Hibiki Path Advisors SPC（5.2%）
06/15	3,070	3,220	3,070	3,150	+4.3%	25,900	-	+2.04%
06/12	3,020	3,050	2,989	3,020	+0.33%	13,500	-	-1.76%
06/11	3,065	3,090	2,958	3,010	-2.75%	32,600	-	-1.7%
06/10	3,155	3,245	3,095	3,095	-2.06%	21,000	-	+1.31%
06/09	3,140	3,185	3,110	3,160	+0.48%	18,500	-	+3.88%
06/08	3,130	3,230	3,075	3,145	+0.16%	60,000	-	+3.97%
06/05	3,185	3,240	3,140	3,140	-1.72%	14,700	-	+4.22%
06/04	3,200	3,235	3,145	3,195	-0.62%	29,700	-	+6.46%
06/03	3,145	3,245	3,145	3,215	+2.55%	10,600	-	+7.74%
06/02	3,250	3,250	3,135	3,135	-3.54%	29,400	-	+5.56%
06/01	3,255	3,350	3,200	3,250	-1.52%	61,500	-	+9.58%
05/29	（IR情報）15:40 2026年3月期決算説明会書き起こし記事ならびに動画公開のお知らせ
05/29	3,250	3,320	3,240	3,300	+2.8%	27,800	-	+11.52%
05/28	3,035	3,240	3,030	3,210	+5.07%	44,500	-	+8.85%
05/27	3,020	3,055	3,000	3,055	+1.83%	13,500	-	+3.84%
05/26	3,070	3,070	2,983	3,000	-1.15%	10,600	-	+1.87%
05/25	2,991	3,035	2,950	3,035	+2.88%	17,600	-	+2.95%
05/22	2,993	2,993	2,942	2,950	-0.37%	8,700	-	+0.07%
05/21	2,937	2,984	2,937	2,961	+1.06%	17,900	-	+0.37%
05/20	3,100	3,100	2,910	2,930	-5.48%	39,500	-	-0.78%
05/19	3,135	3,155	3,095	3,100	+0.65%	19,800	-	+4.94%
05/18	3,125	3,170	3,070	3,080	-1.28%	31,000	-	+4.37%
05/15	3,075	3,225	3,025	3,120	+3.83%	77,300	-	+5.83%
05/14	（IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について
05/14	（IR情報）15:30 業績予想と実績の差異に関するお知らせ
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,981	3,015	2,981	3,005	+0.81%	22,500	-	+2.14%
05/13	2,940	3,000	2,924	2,981	+1.5%	27,900	-	+1.33%
05/12	2,810	2,959	2,797	2,937	+4.45%	42,500	-	-0.2%
05/11	2,719	2,828	2,719	2,812	+2.63%	30,700	-	-4.52%
05/08	2,783	2,783	2,707	2,740	-3.01%	28,300	-	-6.96%
05/07	2,810	2,840	2,774	2,825	+2.02%	9,700	-	-4.11%
05/01	2,758	2,794	2,733	2,769	+0.87%	19,300	-	-6.04%
04/30	2,800	2,801	2,737	2,745	-3.31%	19,400	-	-6.92%
04/28	2,876	2,876	2,817	2,839	+0.35%	7,300	-	-3.73%

河合楽器製作所（7952）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート