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
03/09	1,891	1,959	1,858	1,928	-4.13%	46,600	255億7299万	-5.16%
03/06	2,000	2,077	1,983	2,011	-0.35%	15,200	266億7390万	-1.28%
03/05	1,988	2,041	1,980	2,018	+3.59%	16,500	267億6675万	-0.98%
03/04	1,960	2,007	1,923	1,948	-5.44%	52,700	258億3827万	-4.51%
03/03	2,072	2,103	2,033	2,060	-1.34%	33,500	273億2384万	+0.64%
03/02	2,112	2,131	2,083	2,088	-3.42%	30,700	276億9523万	+2.05%
02/27	2,136	2,168	2,127	2,162	+1.84%	15,300	286億7676万	+5.82%
02/26	2,162	2,162	2,114	2,123	-1.26%	16,700	281億5947万	+4.32%
02/25	2,083	2,150	2,060	2,150	+2.92%	60,100	285億1760万	+5.96%
02/24	2,055	2,092	2,040	2,089	+0.77%	25,900	277億849万	+3.26%
02/20	2,038	2,073	2,027	2,073	+0.39%	12,500	274億9627万	+2.78%
02/19	2,076	2,078	2,013	2,065	-0.53%	43,200	273億9016万	+2.74%
02/18	2,061	2,089	2,061	2,076	+0.73%	13,100	275億3606万	+3.7%
02/17	2,098	2,098	2,048	2,061	-0.72%	26,000	273億3710万	+3.41%
02/16	2,040	2,077	2,001	2,076	+1.76%	24,500	275億3606万	+4.58%
02/13	2,050	2,059	2,019	2,040	+0.34%	23,200	270億5856万	+3.29%
02/12	2,066	2,073	2,031	2,033	+0.84%	27,400	269億6571万	+3.3%
02/10	1,963	2,016	1,963	2,016	+2.7%	18,100	267億4022万	+2.91%
02/09	1,992	1,992	1,954	1,963	+0.56%	28,800	260億3723万	+0.67%
02/06	1,971	1,971	1,935	1,952	-0.91%	22,600	258億9132万	+0.31%
02/05	1,967	1,983	1,965	1,970	-0.3%	10,300	261億3008万	+1.44%
02/04	1,942	1,980	1,931	1,976	+1.7%	12,300	262億966万	+2.07%
02/03	1,979	1,992	1,943	1,943	-1.82%	39,700	257億7195万	+0.73%
02/02	2,047	2,047	1,978	1,979	-2.22%	29,300	262億4945万	+2.97%
01/30	2,020	2,027	1,997	2,024	+0.05%	14,800	268億4633万	+5.69%
01/29	2,038	2,039	1,992	2,023	-0.74%	36,900	268億3307万	+6.19%
01/28	2,095	2,095	2,020	2,038	-1.16%	39,600	270億3203万	+7.43%
01/27	2,117	2,125	2,050	2,062	-3.01%	65,800	273億5036万	+9.22%
01/26	2,130	2,236	2,107	2,126	+4.73%	188,700	281億9926万	+13.15%
01/23	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/23	2,033	2,039	1,986	2,030	-0.15%	95,400	269億2592万	+8.85%
01/22	1,983	2,050	1,974	2,033	+3.72%	55,800	269億6571万	+9.54%
01/21	1,950	1,978	1,930	1,960	-0.91%	18,000	259億9744万	+6.18%
01/20	1,990	1,996	1,940	1,978	-0.6%	27,700	262億3619万	+7.62%
01/19	1,950	1,990	1,941	1,990	+2.21%	23,800	263億9536万	+8.68%
01/16	1,900	1,947	1,900	1,947	+3.02%	16,200	258億2500万	+6.8%
01/15	1,866	1,908	1,866	1,890	+1.34%	28,100	250億6896万	+4.02%
01/14	1,866	1,884	1,831	1,865	+1.19%	16,600	247億3736万	+2.92%
01/13	1,870	1,885	1,840	1,843	-0.75%	27,200	244億4555万	+1.94%
01/09	1,840	1,871	1,840	1,857	+0.92%	5,900	246億3124万	+2.77%
01/08	1,852	1,862	1,800	1,840	-0.86%	13,700	244億576万	+1.94%
01/07	1,825	1,856	1,815	1,856	+2.65%	12,000	246億1798万	+2.88%
01/06	1,830	1,830	1,806	1,808	+0.28%	9,100	239億8131万	+0.17%
01/05	1,862	1,862	1,796	1,803	-3.17%	32,600	239億1499万	-0.22%
2025
12/30	1,854	1,883	1,850	1,862	+1.03%	17,400	246億9756万	+2.93%
12/29	1,854	1,855	1,834	1,843	+0.82%	6,600	244億4555万	+1.82%
12/26	1,800	1,833	1,800	1,828	+1.84%	18,400	242億4659万	+0.83%
12/25	1,782	1,795	1,779	1,795	+1.47%	10,600	238億888万	-1.16%
12/24	1,805	1,808	1,769	1,769	-1.72%	14,000	234億6401万	-2.86%
12/23	1,800	1,813	1,791	1,800	+0.5%	5,000	238億7520万	-1.37%
12/22	1,838	1,838	1,790	1,791	-1.65%	7,700	237億5582万	-2.08%
12/19	1,810	1,829	1,810	1,821	+0.55%	5,100	241億5374万	-0.6%
12/18	1,829	1,829	1,811	1,811	-0.66%	7,600	240億2110万	-1.42%
12/17	1,833	1,836	1,807	1,823	+1.67%	12,700	241億8027万	-1.09%
12/16	1,814	1,833	1,791	1,793	+0.34%	13,400	237億8235万	-2.92%
12/15	1,793	1,810	1,787	1,787	-0.39%	8,100	237億276万	-3.56%
12/12	1,760	1,794	1,760	1,794	+1.93%	10,300	237億9561万	-3.55%
12/11	1,782	1,782	1,757	1,760	-1.73%	9,400	233億4464万	-5.68%
12/10	1,794	1,802	1,780	1,791	0%	7,400	237億5582万	-4.48%
12/09	1,819	1,820	1,790	1,791	-0.56%	11,500	237億5582万	-4.73%
12/08	1,780	1,806	1,772	1,801	+1.92%	12,600	238億8846万	-4.46%
12/05	1,780	1,780	1,763	1,767	-0.62%	15,000	234億3748万	-6.46%
12/04	1,799	1,812	1,771	1,778	-1.17%	13,800	235億8339万	-6.03%
12/03	1,803	1,816	1,791	1,799	-0.72%	18,700	238億6193万	-5.27%
12/02	1,820	1,839	1,805	1,812	-0.82%	12,900	240億3436万	-4.88%
12/01	1,849	1,852	1,813	1,827	-1.77%	21,800	242億3332万	-3.99%
11/28	1,857	1,874	1,840	1,860	0%	19,100	246億7104万	-2.11%
11/27	1,867	1,882	1,838	1,860	+0.11%	16,300	246億7104万	-1.8%
11/26	1,898	1,914	1,858	1,858	-2.11%	16,900	246億4451万	-1.54%
11/25	1,872	1,914	1,872	1,898	-0.73%	16,700	251億7507万	+0.96%
11/21	1,879	1,921	1,879	1,912	+0.1%	14,300	253億6076万	+2.3%
11/20	1,922	1,925	1,885	1,910	-0.62%	19,100	253億3424万	+2.74%
11/19	1,860	1,927	1,844	1,922	+3.33%	34,800	254億9340万	+4%
11/18	1,872	1,876	1,851	1,860	-1.95%	21,800	246億7104万	+1.36%
11/17	1,862	1,908	1,840	1,897	+1.93%	38,000	251億6180万	+3.89%
11/14	1,925	1,928	1,861	1,861	-4.56%	39,100	246億8430万	+2.48%
11/13	1,950	1,954	1,937	1,950	-0.1%	18,700	258億6480万	+7.91%
11/12	1,940	1,965	1,940	1,952	+0.88%	20,100	258億9132万	+8.81%
11/11	1,978	1,978	1,908	1,935	-0.41%	60,200	256億6584万	+8.65%
11/10	1,942	1,975	1,911	1,943	-0.87%	39,100	257億7195万	+9.9%
11/07	1,930	2,000	1,925	1,960	+0.26%	22,300	259億9744万	+11.74%
11/06	2,000	2,000	1,953	1,955	-1.56%	23,900	259億3112万	+12.29%
11/05	1,880	1,999	1,864	1,986	+4.03%	47,900	263億4230万	+14.86%
11/04	1,937	1,940	1,900	1,909	-0.68%	36,300	253億2097万	+11.25%
10/31	1,904	1,926	1,863	1,922	+1.42%	22,300	254億9340万	+12.66%
10/30	1,839	1,912	1,825	1,895	+3.1%	38,200	251億3528万	+11.73%
10/29	1,960	1,960	1,820	1,838	-5.65%	58,500	243億7923万	+8.95%
10/28	1,955	1,990	1,891	1,948	-0.31%	62,200	258億3827万	+15.95%
10/27	1,930	1,987	1,911	1,954	+10.27%	170,600	259億1785万	+17.15%
10/24	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/24	15:30 通期業績予想の修正および配当予想の修正に関するお知らせ
10/24	15:30 第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ
10/24	1,750	1,775	1,744	1,772	+1.96%	74,500	235億380万	+6.88%
10/23	1,715	1,738	1,709	1,738	+1.94%	26,600	230億5283万	+5.02%
10/22	1,693	1,713	1,680	1,705	+0.71%	9,300	226億1512万	+3.08%
10/21	1,699	1,725	1,680	1,693	+1.07%	43,600	224億5595万	+2.42%
10/20	1,663	1,692	1,660	1,675	+2.13%	17,100	222億1720万	+1.39%
10/17	1,670	1,670	1,636	1,640	-1.26%	9,100	217億5296万	-0.67%
10/16	1,635	1,670	1,622	1,661	+2.09%	17,000	220億3150万	+0.54%
10/15	1,593	1,636	1,593	1,627	+2.33%	8,500	215億8052万	-1.45%
10/14	1,607	1,629	1,590	1,590	-3.34%	20,300	210億8976万	-3.75%
10/10	1,641	1,645	1,620	1,645	+0.24%	6,800	218億1928万	-0.54%
10/09	1,630	1,657	1,629	1,641	+0.67%	14,500	217億6622万	-0.79%
10/08	1,631	1,645	1,622	1,630	+0.06%	6,500	216億2032万	-1.45%

ヒガシ HD（9029）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート