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
09/30	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%
06/17	1,824	1,897	1,824	1,897	+3.66%	17,000	-	-1.81%
06/16	1,833	1,853	1,821	1,830	-0.11%	11,900	-	-5.67%
06/15	1,839	1,847	1,818	1,832	+0.88%	9,200	-	-6.15%
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
06/12	1,814	1,831	1,808	1,816	+0.28%	7,700	-	-7.44%
06/11	1,834	1,836	1,780	1,811	-2.27%	19,300	-	-7.65%
06/10	1,852	1,873	1,837	1,853	+0.11%	11,900	-	-5.51%
06/09	1,899	1,899	1,851	1,851	-2.17%	5,400	-	-5.42%
06/08	1,924	1,924	1,879	1,892	-1.71%	10,600	-	-3.12%
06/05	1,910	1,925	1,887	1,925	+0.79%	4,000	-	-1.28%
06/04	1,902	1,910	1,881	1,910	-1.09%	5,100	-	-1.8%
06/03	1,907	1,937	1,907	1,931	-0.82%	3,300	-	-0.52%
06/02	1,932	1,958	1,898	1,947	-1.27%	19,200	-	+0.57%
06/01	1,938	1,974	1,938	1,972	+0.87%	14,800	-	+2.07%
05/29	1,949	1,960	1,927	1,955	+0.57%	14,400	-	+1.4%
05/28	1,990	1,990	1,916	1,944	-2.31%	13,900	-	+1.09%
05/27	1,988	1,990	1,952	1,990	+1.53%	7,500	-	+3.65%
05/26	1,951	1,970	1,931	1,960	+0.51%	8,100	-	+2.3%
05/25	2,014	2,014	1,927	1,950	-2.06%	30,000	-	+2.04%
05/22	1,997	2,000	1,957	1,991	-0.3%	8,400	-	+4.4%
05/21	1,980	2,015	1,974	1,997	+0.86%	6,100	-	+4.94%
05/20	1,999	1,999	1,954	1,980	-1%	13,800	-	+4.27%
05/19	2,016	2,025	1,988	2,000	+0.76%	10,300	-	+5.49%
05/18	1,971	1,989	1,946	1,985	-1.05%	24,600	-	+4.8%
05/15	2,051	2,059	1,994	2,006	-2.9%	15,900	-	+6.03%
05/14	2,084	2,099	2,066	2,066	-2.41%	7,100	-	+9.49%
05/13	2,092	2,131	2,057	2,117	+0.09%	18,500	-	+12.61%
05/12	2,070	2,138	2,042	2,115	+1%	45,700	-	+12.98%
05/11	1,940	2,133	1,923	2,094	+17.64%	129,400	-	+12.46%
05/08	（IR情報）15:30 中期経営計画値の見直しに関するお知らせ
05/08	（IR情報）15:30 剰余金の配当(増配)に関するお知らせ
05/08	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/08	1,796	1,806	1,751	1,780	-1.44%	28,600	-	-3.94%
05/07	1,765	1,806	1,765	1,806	+2.85%	9,500	-	-2.64%

ヒガシ HD（9029）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート