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
11/13	1,671	1,696	1,661	1,666	-0.3%	14,600	-	-7.96%
11/12	1,700	1,707	1,671	1,671	-1.53%	8,200	-	-8.09%
11/11	1,708	1,709	1,672	1,697	+0.12%	8,100	-	-7.06%
11/10	1,679	1,700	1,654	1,695	+3.04%	13,300	-	-7.48%
11/09	1,677	1,688	1,645	1,645	-1.02%	14,400	-	-10.45%
11/06	1,630	1,662	1,542	1,662	-2.12%	52,700	-	-9.97%
11/05	1,738	1,741	1,695	1,698	-0.82%	12,400	-	-8.36%
11/04	1,770	1,770	1,712	1,712	-2.56%	12,400	-	-7.96%
11/02	1,755	1,780	1,728	1,757	+0.11%	11,300	-	-5.84%
10/30	1,763	1,769	1,747	1,755	-0.62%	11,100	-	-6.05%
10/29	1,808	1,812	1,766	1,766	-2.16%	12,700	-	-5.61%
10/28	1,847	1,848	1,805	1,805	-0.99%	9,400	-	-3.63%
10/27	1,850	1,850	1,819	1,823	+0.72%	8,300	-	-2.67%
10/26	1,888	1,894	1,800	1,810	-7.04%	45,400	-	-3.31%
10/23	（IR情報）15:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/23	1,942	1,989	1,916	1,947	+0.57%	50,800	-	+4.06%
10/22	1,925	1,951	1,920	1,936	+1.31%	5,700	-	+3.75%
10/21	1,916	1,930	1,897	1,911	+0.95%	5,500	-	+2.69%
10/20	1,953	1,953	1,893	1,893	-2.32%	5,800	-	+1.94%
10/19	1,928	1,990	1,921	1,938	-0.1%	13,100	-	+4.47%
10/16	1,936	1,940	1,916	1,940	+1.2%	7,900	-	+4.81%
10/15	1,940	1,940	1,881	1,917	-0.67%	3,700	-	+3.79%
10/14	1,944	1,944	1,905	1,930	+0.52%	20,200	-	+4.61%
10/13	1,882	1,930	1,861	1,920	+1.86%	8,200	-	+4.23%
10/09	1,875	1,887	1,853	1,885	+0.53%	4,400	-	+2.39%
10/08	1,856	1,876	1,838	1,875	+0.21%	5,200	-	+1.79%
10/07	1,862	1,890	1,830	1,871	+0.43%	7,600	-	+1.46%
10/06	1,853	1,869	1,853	1,863	+0.54%	1,700	-	+0.87%
10/05	1,845	1,877	1,826	1,853	+1.7%	9,100	-	+0.16%
10/02	1,850	1,850	1,822	1,822	-2.1%	2,700	-	-1.67%
10/01	1,834	1,868	1,822	1,861	+1.58%	4,800	-	+0.22%
09/30	1,847	1,875	1,830	1,832	-2.4%	3,700	-	-1.51%
09/29	1,852	1,885	1,830	1,877	+0.64%	4,600	-	+0.75%
09/28	1,843	1,865	1,815	1,865	+2.75%	8,900	-	0%
09/25	1,827	1,828	1,812	1,815	-0.11%	7,400	-	-2.79%
09/24	1,845	1,846	1,817	1,817	0%	4,300	-	-2.94%
09/18	1,818	1,818	1,809	1,817	+0.83%	2,700	-	-3.2%
09/17	1,814	1,818	1,801	1,802	+0.06%	2,600	-	-4.3%
09/16	1,823	1,824	1,801	1,801	+0.28%	2,600	-	-4.71%
09/15	1,819	1,819	1,795	1,796	-0.88%	4,400	-	-5.27%
09/14	1,806	1,833	1,790	1,812	+0.06%	5,600	-	-4.78%
09/11	1,812	1,818	1,792	1,811	-0.55%	8,900	-	-5.13%
09/10	1,813	1,821	1,800	1,821	-0.71%	7,900	-	-4.76%
09/09	1,824	1,834	1,812	1,834	-0.33%	4,600	-	-4.33%
09/08	1,852	1,859	1,820	1,840	-0.54%	8,500	-	-4.12%
09/07	1,860	1,889	1,850	1,850	0%	6,000	-	-3.75%
09/04	1,865	1,870	1,850	1,850	-0.64%	8,200	-	-3.95%
09/03	1,888	1,900	1,850	1,862	-1.27%	7,900	-	-3.52%
09/02	1,904	1,915	1,869	1,886	-1.87%	6,600	-	-2.38%
09/01	1,917	1,922	1,909	1,922	+0.1%	2,300	-	-0.72%
08/31	1,943	1,943	1,918	1,920	-1.29%	2,600	-	-1.13%
08/28	1,956	1,956	1,937	1,945	+0.62%	1,800	-	0%
08/27	1,936	1,940	1,933	1,933	+0.26%	1,700	-	-0.72%
08/26	1,947	1,947	1,928	1,928	+0.52%	2,600	-	-1.08%
08/25	1,956	1,956	1,918	1,918	-0.83%	2,500	-	-1.59%
08/24	1,923	1,951	1,923	1,934	+0.78%	1,700	-	-0.77%
08/21	1,921	1,934	1,917	1,919	-0.31%	2,200	-	-1.54%
08/20	1,925	1,925	1,925	1,925	0%	100	-	-1.23%
08/19	1,926	1,958	1,925	1,925	-0.77%	1,900	-	-1.23%
08/18	1,941	1,950	1,940	1,940	-0.05%	2,100	-	-0.46%
08/17	1,941	1,965	1,935	1,941	-1.17%	4,400	-	-0.36%
08/14	1,976	1,977	1,947	1,964	-0.56%	1,700	-	+0.87%
08/13	1,954	1,975	1,947	1,975	+0.92%	2,300	-	+1.54%
08/12	1,926	1,957	1,926	1,957	+0.1%	3,800	-	+0.72%
08/10	1,958	1,963	1,935	1,955	-0.15%	3,200	-	+0.62%
08/07	1,899	1,965	1,899	1,958	+2.73%	4,500	-	+0.77%
08/06	1,895	1,918	1,895	1,906	-1.09%	7,400	-	-1.8%
08/05	1,919	1,935	1,903	1,927	+1.37%	2,300	-	-0.72%
08/04	1,910	1,919	1,901	1,901	-0.37%	1,400	-	-1.96%
08/03	1,940	1,940	1,891	1,908	-1.65%	7,400	-	-1.55%
07/31	1,964	1,964	1,924	1,940	-0.77%	3,200	-	+0.21%
07/30	1,903	1,955	1,900	1,955	+2.04%	7,300	-	+1.19%
07/29	1,986	2,000	1,916	1,916	-3.28%	17,800	-	-0.67%
07/28	2,140	2,140	1,981	1,981	-4.76%	27,000	-	+2.8%
07/27	2,036	2,080	1,986	2,080	+4%	60,200	-	+8.22%
07/24	（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)
07/24	1,998	2,039	1,944	2,000	+0.15%	32,500	-	+4.55%
07/23	1,960	1,997	1,953	1,997	+1.68%	8,400	-	+4.66%
07/22	1,942	1,964	1,932	1,964	+1.34%	7,100	-	+3.15%
07/21	1,930	1,941	1,930	1,938	+0.57%	4,800	-	+2.05%
07/17	1,915	1,928	1,903	1,927	+0.26%	14,400	-	+1.69%
07/16	1,929	1,931	1,921	1,922	-0.21%	2,300	-	+1.69%
07/15	1,920	1,935	1,920	1,926	+0.31%	1,600	-	+2.12%
07/14	1,921	1,924	1,917	1,920	-0.05%	2,500	-	+1.96%
07/13	1,921	1,940	1,921	1,921	+0.05%	1,800	-	+2.18%
07/10	1,941	1,941	1,915	1,920	+0.21%	4,800	-	+2.18%
07/09	1,932	1,932	1,916	1,916	-0.05%	1,100	-	+1.97%
07/08	1,916	1,927	1,913	1,917	-0.67%	1,800	-	+2.02%
07/07	1,940	1,969	1,930	1,930	-1.18%	5,100	-	+2.66%
07/06	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/06	1,990	1,990	1,936	1,953	+0.15%	9,100	-	+3.88%
07/03	1,923	2,001	1,923	1,950	+2.09%	12,400	-	+3.67%
07/02	1,905	1,941	1,905	1,910	+0.79%	5,600	-	+1.54%
07/01	1,907	1,907	1,895	1,895	+0.26%	1,100	-	+0.64%
06/30	1,890	1,903	1,881	1,890	+1.02%	3,700	-	+0.21%
06/29	1,890	1,890	1,866	1,871	+0.92%	1,900	-	-0.95%
06/26	1,888	1,888	1,836	1,854	-0.22%	5,800	-	-2.01%
06/25	1,905	1,905	1,858	1,858	-1.17%	6,900	-	-2.11%
06/24	1,854	1,880	1,850	1,880	+1.4%	5,200	-	-1.21%
06/23	1,845	1,854	1,837	1,854	-0.32%	3,000	-	-2.78%
06/22	1,853	1,877	1,850	1,860	0%	5,200	-	-2.77%
06/19	1,891	1,891	1,860	1,860	-0.85%	4,300	-	-3.02%
06/18	1,897	1,897	1,853	1,876	-1.11%	8,000	-	-2.49%
06/12	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ

ヒガシ HD（9029）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート