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
10/06	1,123	1,130	1,119	1,124	+0.99%	43,400	-	-0.44%
10/05	1,112	1,119	1,105	1,113	+0.09%	107,300	-	-1.5%
10/02	1,106	1,119	1,102	1,112	-0.09%	124,200	-	-1.68%
10/01	1,125	1,125	1,113	1,113	-1.07%	28,000	-	-1.68%
09/30	1,125	1,126	1,111	1,125	-0.44%	47,000	-	-0.71%
09/29	1,134	1,134	1,119	1,130	0%	30,900	-	-0.26%
09/28	1,132	1,140	1,129	1,130	+0.09%	49,600	-	-0.26%
09/25	1,135	1,136	1,127	1,129	-0.53%	29,700	-	-0.35%
09/24	1,143	1,144	1,130	1,135	+0.09%	39,300	-	+0.18%
09/18	1,132	1,135	1,125	1,134	+0.18%	50,300	-	+0.09%
09/17	1,140	1,143	1,126	1,132	+0.09%	43,700	-	-0.09%
09/16	1,132	1,140	1,123	1,131	+0.44%	50,900	-	-0.09%
09/15	1,120	1,126	1,115	1,126	+0.45%	44,300	-	-0.53%
09/14	1,120	1,129	1,113	1,121	+0.09%	36,800	-	-0.88%
09/11	1,114	1,128	1,114	1,120	-0.36%	16,200	-	-0.97%
09/10	1,122	1,133	1,109	1,124	+1.35%	51,000	-	-0.62%
09/09	1,115	1,120	1,102	1,109	-0.27%	68,100	-	-1.95%
09/08	1,146	1,150	1,112	1,112	-2.46%	21,100	-	-1.77%
09/07	1,157	1,159	1,138	1,140	-1.47%	30,600	-	+0.71%
09/04	1,141	1,157	1,137	1,157	+1.49%	39,600	-	+2.21%
09/03	1,133	1,151	1,131	1,140	+0.62%	58,800	-	+0.62%
09/02	1,138	1,140	1,121	1,133	-1.22%	86,600	-	-0.18%
09/01	1,144	1,156	1,140	1,147	+0.79%	39,000	-	+0.97%
08/31	1,157	1,157	1,138	1,138	-1.3%	185,600	-	+0.09%
08/28	1,151	1,159	1,145	1,153	+0.17%	37,300	-	+1.23%
08/27	1,143	1,152	1,136	1,151	+0.7%	47,500	-	+1.05%
08/26	1,135	1,143	1,133	1,143	+0.7%	23,500	-	+0.35%
08/25	1,143	1,146	1,130	1,135	0%	40,600	-	-0.35%
08/24	1,129	1,142	1,129	1,135	+0.44%	24,600	-	-0.35%
08/21	1,131	1,139	1,124	1,130	-0.09%	54,000	-	-0.79%
08/20	1,115	1,132	1,107	1,131	+0.89%	73,600	-	-0.88%
08/19	1,127	1,127	1,105	1,121	-0.53%	47,900	-	-1.75%
08/18	1,136	1,139	1,127	1,127	-0.27%	35,800	-	-1.31%
08/17	1,127	1,130	1,117	1,130	0%	17,700	-	-1.14%
08/14	1,124	1,133	1,115	1,130	+0.36%	48,500	-	-1.22%
08/13	1,126	1,131	1,119	1,126	+0.63%	56,300	-	-1.75%
08/12	1,111	1,126	1,102	1,119	+0.63%	41,900	-	-2.53%
08/10	1,125	1,125	1,110	1,112	-0.36%	65,200	-	-3.39%
08/07	1,115	1,122	1,101	1,116	+0.09%	74,000	-	-3.13%
08/06	1,126	1,144	1,112	1,115	-0.89%	68,700	-	-3.46%
08/05	1,139	1,139	1,116	1,125	-0.35%	50,500	-	-2.77%
08/04	1,122	1,131	1,104	1,129	+0.89%	51,900	-	-2.5%
08/03	1,144	1,144	1,106	1,119	-2.01%	131,400	-	-3.45%
07/31	1,185	1,197	1,130	1,142	-2.48%	119,000	-	-1.55%
07/30	（IR情報）16:00 持分法による投資利益の計上に関するお知らせ
07/30	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	1,186	1,188	1,162	1,171	-1.43%	71,300	-	+0.86%
07/29	1,175	1,201	1,173	1,188	+2.06%	79,700	-	+2.33%
07/28	1,173	1,184	1,164	1,164	-1.69%	39,800	-	+0.26%
07/27	1,174	1,188	1,170	1,184	+1.11%	82,900	-	+1.89%
07/24	1,152	1,197	1,143	1,171	+1.21%	221,300	-	+0.77%
07/23	1,153	1,166	1,150	1,157	+0.35%	33,000	-	-0.43%
07/22	（IR情報）12:00 ハーン銀行の2026年12月期第2四半期の業績に関するお知らせ
07/22	1,146	1,173	1,146	1,153	+0.09%	67,800	-	-0.86%
07/21	1,121	1,154	1,120	1,152	+2.4%	115,600	-	-0.95%
07/17	1,141	1,155	1,117	1,125	-1.49%	51,700	-	-3.27%
07/16	1,165	1,180	1,142	1,142	-1.89%	52,000	-	-1.97%
07/15	1,152	1,173	1,145	1,164	+1.04%	38,700	-	-0.09%
07/14	1,161	1,167	1,151	1,152	+0.44%	33,600	-	-1.2%
07/13	1,150	1,169	1,139	1,147	-0.35%	133,500	-	-1.8%
07/10	1,153	1,158	1,127	1,151	-0.35%	73,900	-	-1.46%
07/09	1,171	1,171	1,150	1,155	-1.37%	44,800	-	-1.11%
07/08	1,185	1,200	1,171	1,171	-0.34%	33,200	-	+0.34%
07/07	1,189	1,199	1,175	1,175	-0.76%	135,100	-	+0.77%
07/06	1,167	1,191	1,157	1,184	+2.07%	53,300	-	+1.63%
07/03	1,179	1,179	1,158	1,160	-1.02%	43,000	-	-0.17%
07/02	1,170	1,174	1,156	1,172	+0.69%	66,700	-	+1.03%
07/01	1,152	1,172	1,143	1,164	+1.04%	70,700	-	+0.43%
06/30	1,156	1,159	1,145	1,152	-0.35%	24,500	-	-0.52%
06/29	1,155	1,163	1,140	1,156	+0.52%	45,500	-	-0.09%
06/26	（IR情報）16:25 役員人事に関するお知らせ
06/26	（IR情報）16:25 第69回定時株主総会における議決権行使結果に関するお知らせ
06/26	1,171	1,177	1,137	1,150	-0.95%	73,000	-	-0.52%
06/25	1,171	1,176	1,134	1,161	-0.94%	44,400	-	+0.43%
06/24	1,198	1,199	1,162	1,172	-1.35%	50,100	-	+1.47%
06/23	1,190	1,217	1,186	1,188	+0.08%	86,900	-	+2.95%
06/22	1,171	1,203	1,168	1,187	-0.08%	107,900	-	+3.04%
06/19	1,186	1,190	1,163	1,188	+1.54%	59,300	-	+3.3%
06/18	1,175	1,197	1,168	1,170	-0.51%	43,200	-	+1.92%
06/17	1,164	1,187	1,164	1,176	+1.2%	55,100	-	+2.53%
06/16	1,168	1,168	1,128	1,162	+0.61%	58,800	-	+1.48%
06/15	1,159	1,171	1,145	1,155	-0.94%	35,800	-	+0.96%
06/12	1,179	1,179	1,149	1,166	+1.48%	59,700	-	+1.92%
06/11	1,165	1,189	1,137	1,149	-3.04%	107,700	-	+0.52%
06/10	1,200	1,211	1,175	1,185	-1.25%	114,300	-	+3.58%
06/09	1,184	1,207	1,162	1,200	+3.81%	105,300	-	+4.99%
06/08	1,133	1,167	1,131	1,156	+0.43%	453,900	-	+1.4%
06/05	1,143	1,162	1,133	1,151	+1.95%	492,200	-	+0.96%
06/04	1,147	1,154	1,118	1,129	-1.57%	343,000	-	-0.79%
06/03	1,148	1,157	1,139	1,147	+0.79%	506,600	-	+0.79%
06/02	1,115	1,145	1,098	1,138	+1.97%	311,300	-	+0.09%
06/01	1,121	1,127	1,106	1,116	-0.53%	240,800	-	-1.76%
05/29	1,132	1,143	1,116	1,122	-0.44%	171,800	-	-1.32%
05/28	1,125	1,138	1,121	1,127	-0.79%	35,200	-	-0.97%
05/27	1,137	1,137	1,120	1,136	+0.26%	28,900	-	-0.18%
05/26	1,132	1,141	1,123	1,133	-0.96%	19,300	-	-0.61%
05/25	1,132	1,145	1,129	1,144	-0.17%	36,500	-	+0.18%
05/22	1,137	1,164	1,137	1,146	+0.17%	50,300	-	+0.17%
05/21	（IR情報）16:00 支配株主等に関する事項について
05/21	（IR情報）16:00 代表取締役の異動に関するお知らせ
05/21	（IR情報）16:00 取締役候補者の選任及び監査役候補者の選任に関するお知らせ
05/21	（IR情報）16:00 株主提案に対する当社取締役会意見に関するお知らせ
05/21	1,135	1,150	1,126	1,144	+1.6%	120,300	-	-0.17%
05/20	1,139	1,145	1,112	1,126	-1.14%	60,800	-	-1.92%
05/19	1,151	1,157	1,131	1,139	-1.04%	63,900	-	-1.04%
05/18	1,139	1,151	1,125	1,151	+1.59%	58,200	-	-0.35%
05/15	1,140	1,144	1,122	1,133	-0.61%	48,100	-	-2.16%
05/14	1,137	1,157	1,131	1,140	+0.26%	35,800	-	-1.89%
05/13	1,132	1,141	1,124	1,137	+0.18%	60,300	-	-2.49%

HS HD（8699）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート