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
10/05	1,770	1,776	1,760	1,776	+0.97%	106,200	-	-3.06%
10/02	1,785	1,785	1,758	1,759	-1.73%	124,200	-	-4.14%
10/01	1,800	1,809	1,757	1,790	-1.27%	183,300	-	-2.66%
09/30	1,806	1,820	1,795	1,813	+0.06%	125,200	-	-1.57%
09/29	1,835	1,836	1,809	1,812	-2.74%	100,200	-	-1.74%
09/28	1,889	1,889	1,855	1,863	-0.8%	145,000	-	+0.98%
09/25	1,863	1,884	1,857	1,878	+1.29%	117,200	-	+1.73%
09/24	1,844	1,866	1,835	1,854	+0.54%	126,100	-	+0.49%
09/18	1,848	1,860	1,840	1,844	-0.22%	123,500	-	-0.11%
09/17	1,835	1,851	1,835	1,848	+0.71%	66,200	-	0%
09/16	1,825	1,841	1,823	1,835	+1.05%	59,000	-	-0.7%
09/15	1,824	1,824	1,810	1,816	-0.06%	105,400	-	-1.78%
09/14	1,803	1,817	1,799	1,817	+1%	76,300	-	-1.78%
09/11	1,797	1,812	1,782	1,799	-0.22%	176,400	-	-2.81%
09/10	1,810	1,820	1,798	1,803	-0.77%	118,900	-	-2.59%
09/09	1,832	1,834	1,810	1,817	-0.87%	100,900	-	-1.84%
09/08	1,835	1,840	1,827	1,833	-0.6%	75,400	-	-0.87%
09/07	1,837	1,850	1,830	1,844	+0.38%	77,400	-	-0.27%
09/04	1,830	1,848	1,827	1,837	+0.11%	73,700	-	-0.6%
09/03	1,850	1,853	1,824	1,835	0%	122,400	-	-0.76%
09/02	1,840	1,861	1,834	1,835	-2.19%	99,900	-	-0.76%
09/01	1,859	1,880	1,853	1,876	+0.91%	79,200	-	+1.52%
08/31	1,857	1,868	1,847	1,859	-0.21%	138,100	-	+0.7%
08/28	1,874	1,886	1,855	1,863	-1.11%	83,600	-	+1.03%
08/27	1,871	1,884	1,857	1,884	+1.13%	130,200	-	+2.34%
08/26	1,866	1,888	1,846	1,863	+0.43%	155,200	-	+1.31%
08/25	1,870	1,880	1,844	1,855	-0.64%	110,200	-	+0.92%
08/24	1,859	1,869	1,849	1,867	+0.43%	91,100	-	+1.69%
08/21	1,851	1,860	1,843	1,859	+0.38%	98,900	-	+1.31%
08/20	1,878	1,887	1,839	1,852	-1.12%	131,000	-	+0.98%
08/19	1,846	1,873	1,836	1,873	+0.86%	161,700	-	+2.18%
08/18	1,870	1,888	1,840	1,857	-0.85%	90,200	-	+1.42%
08/17	1,888	1,890	1,873	1,873	-0.85%	141,700	-	+2.35%
08/14	1,859	1,891	1,851	1,889	+1.61%	173,900	-	+3.39%
08/13	1,867	1,876	1,838	1,859	0%	150,000	-	+1.86%
08/12	1,850	1,859	1,835	1,859	+0.54%	161,000	-	+1.92%
08/10	1,842	1,865	1,840	1,849	+0.49%	138,700	-	+1.37%
08/07	1,801	1,853	1,801	1,840	+2.45%	211,200	-	+0.93%
08/06	1,790	1,819	1,786	1,796	+0.17%	144,800	-	-1.37%
08/05	1,823	1,823	1,791	1,793	+0.56%	161,400	-	-1.54%
08/04	1,835	1,835	1,783	1,783	-2.03%	170,400	-	-2.14%
08/03	1,835	1,843	1,791	1,820	-0.82%	190,000	-	-0.16%
07/31	1,761	1,890	1,760	1,835	-0.33%	300,000	-	+0.66%
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	1,830	1,844	1,812	1,841	+0.33%	140,300	-	+1.1%
07/29	1,820	1,849	1,809	1,835	+0.27%	137,600	-	+0.88%
07/28	1,811	1,834	1,809	1,830	+0.44%	106,400	-	+0.66%
07/27	1,813	1,829	1,801	1,822	+1.28%	93,600	-	+0.33%
07/24	1,781	1,805	1,777	1,799	+0.33%	81,100	-	-0.88%
07/23	1,811	1,817	1,784	1,793	-2.02%	90,000	-	-1.16%
07/22	1,823	1,833	1,808	1,830	-0.05%	86,500	-	+0.83%
07/21	1,842	1,853	1,829	1,831	+0.55%	65,700	-	+0.94%
07/17	（IR情報）16:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
07/17	1,830	1,838	1,808	1,821	-0.16%	89,400	-	+0.33%
07/16	（IR情報）16:00 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
07/16	1,838	1,845	1,824	1,824	-1.03%	73,300	-	+0.39%
07/15	（IR情報）16:00 従業員持株会に対する第三者割当による自己株式処分の払込完了及び一部失権に関するお知らせ
07/15	1,844	1,847	1,828	1,843	+0.77%	78,600	-	+1.38%
07/14	1,841	1,847	1,827	1,829	+0.61%	68,000	-	+0.55%
07/13	1,844	1,873	1,816	1,818	-0.66%	79,400	-	-0.11%
07/10	1,830	1,839	1,821	1,830	+0.72%	119,200	-	+0.49%
07/09	1,815	1,835	1,806	1,817	-0.22%	80,800	-	-0.33%
07/08	1,830	1,847	1,821	1,821	-0.49%	116,400	-	-0.16%
07/07	1,851	1,873	1,828	1,830	-1.56%	92,000	-	+0.22%
07/06	1,836	1,860	1,822	1,859	+1.64%	82,300	-	+1.7%
07/03	1,817	1,843	1,816	1,829	+1.55%	88,000	-	0%
07/02	1,809	1,829	1,798	1,801	+1.12%	106,100	-	-1.69%
07/01	1,806	1,819	1,781	1,781	-1.93%	104,100	-	-3%
06/30	1,829	1,829	1,795	1,816	-0.49%	139,600	-	-1.3%
06/29	1,823	1,830	1,812	1,825	+1.22%	112,900	-	-0.98%
06/26	1,805	1,830	1,792	1,803	+0.78%	116,200	-	-2.28%
06/25	1,810	1,845	1,789	1,789	-0.83%	103,300	-	-3.3%
06/24	1,812	1,820	1,791	1,804	-0.28%	129,400	-	-2.7%
06/23	1,777	1,823	1,772	1,809	+2.03%	109,900	-	-2.58%
06/22	（5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（8.7%）フィデリティマネジメントトラストカンパニー(Fid…（1.1%）エフアイエーエムエルエルシー(FIAM LLC)（0.2%）
06/22	（5%ルール）フィデリティインスティテューショナルアセットマネ…（0.72%）フィデリティマネジメントアンドリサーチカンパニー…（8.53%）エフアイエーエムエルエルシー(FIAM LLC)（0.27%）
06/22	（5%ルール）エフエムアールエルエルシー(FMR LLC)（9.52%）
06/22	1,771	1,803	1,767	1,773	-1.12%	105,900	-	-4.73%
06/19	（IR情報）16:00 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
06/19	1,784	1,812	1,772	1,793	+0.34%	133,600	-	-3.81%
06/18	1,788	1,803	1,779	1,787	-0.72%	117,800	-	-4.23%
06/17	（IR情報）16:00 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
06/17	1,838	1,839	1,791	1,800	-1.26%	85,700	-	-3.64%
06/16	1,855	1,855	1,814	1,823	-2.09%	74,000	-	-2.46%
06/15	1,868	1,871	1,853	1,862	+0.49%	63,500	-	-0.16%
06/12	1,869	1,871	1,846	1,853	-0.7%	94,300	-	-0.38%
06/11	1,862	1,866	1,834	1,866	+0.11%	65,200	-	+0.54%
06/10	1,855	1,879	1,855	1,864	+0.87%	63,000	-	+0.65%
06/09	1,863	1,880	1,837	1,848	-0.16%	90,100	-	+0.11%
06/08	1,841	1,867	1,801	1,851	-0.48%	138,900	-	+0.54%
06/05	1,878	1,888	1,852	1,860	-0.05%	63,100	-	+1.25%
06/04	1,850	1,881	1,844	1,861	-0.32%	92,700	-	+1.58%
06/03	1,862	1,882	1,852	1,867	-0.69%	71,500	-	+2.13%
06/02	1,863	1,880	1,847	1,880	-0.53%	101,000	-	+3.07%
06/01	1,895	1,907	1,874	1,890	-0.26%	111,400	-	+3.85%
05/29	1,888	1,920	1,888	1,895	+0.37%	137,500	-	+4.35%
05/28	1,895	1,896	1,876	1,888	+0.11%	127,200	-	+4.25%
05/27	1,888	1,901	1,878	1,886	-0.26%	105,400	-	+4.31%
05/26	1,881	1,898	1,860	1,891	-0.16%	99,200	-	+4.65%
05/25	1,923	1,929	1,888	1,894	-0.84%	111,600	-	+4.87%
05/22	1,910	1,920	1,876	1,910	+0.32%	88,200	-	+5.88%
05/21	（5%ルール）大須賀秀徳（2.63%）大須賀正孝（3.05%）エムエフカンパニー（14.34%）大須賀福子（0.59%）
05/21	1,894	1,920	1,888	1,904	+1.66%	113,500	-	+5.66%
05/20	1,905	1,905	1,852	1,873	-1.21%	64,600	-	+3.94%
05/19	1,875	1,910	1,866	1,896	+2.49%	136,500	-	+5.16%
05/18	1,846	1,862	1,840	1,850	-0.27%	90,400	-	+2.55%
05/15	1,839	1,874	1,824	1,855	+1.42%	100,500	-	+2.77%
05/14	1,806	1,839	1,798	1,829	-0.05%	148,300	-	+1.27%
05/13	1,755	1,865	1,751	1,830	+6.71%	257,500	-	+1.33%
05/12	（IR情報）17:00 従業員持株会に対する第三者割当による自己株式の処分に関するお知らせ
05/12	（IR情報）16:00 剰余金の配当(期末配当)に関するお知らせ
05/12	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	1,784	1,784	1,704	1,715	-2.11%	142,600	-	-5.09%

ハマキョウレックス（9037）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート