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	2,265	2,265	2,210	2,227	-1.68%	700	93億8012万	-4.17%
09/29	（IR情報）16:00 代表取締役及び役員並びに重要な使用人の異動に関するお知らせ
09/29	2,265	2,265	2,265	2,265	-3.16%	600	95億4018万	-2.71%
09/28	2,282	2,339	2,282	2,339	+2.14%	1,100	98億5186万	+0.34%
09/25	2,338	2,338	2,288	2,290	+0.04%	1,000	96億4548万	-1.8%
09/24	2,295	2,302	2,289	2,289	-0.3%	600	96億4126万	-2.01%
09/18	2,301	2,320	2,296	2,296	-0.52%	2,400	96億7075万	-1.84%
09/17	2,299	2,313	2,299	2,308	+0.39%	800	97億2129万	-1.41%
09/16	2,300	2,320	2,299	2,299	-0.04%	300	96億8338万	-1.88%
09/15	2,321	2,321	2,298	2,300	-0.9%	700	96億8760万	-1.88%
09/14	2,329	2,329	2,299	2,321	-0.34%	1,600	97億7605万	-1.02%
09/11	2,327	2,329	2,326	2,329	+0.39%	900	98億974万	-0.77%
09/10	2,300	2,320	2,300	2,320	+0.87%	500	97億7184万	-1.19%
09/09	2,300	2,300	2,300	2,300	0%	200	96億8760万	-2.17%
09/08	2,321	2,321	2,300	2,300	-1.08%	600	96億8760万	-2.29%
09/07	2,300	2,335	2,300	2,325	-0.04%	2,100	97億9290万	-1.32%
09/04	2,333	2,333	2,326	2,326	-1.94%	200	97億9711万	-1.4%
09/02	2,330	2,372	2,326	2,372	-0.08%	500	99億9086万	+0.47%
09/01	2,344	2,374	2,344	2,374	+0.17%	800	99億9928万	+0.51%
08/31	2,350	2,370	2,340	2,370	+0.85%	500	99億8244万	+0.42%
08/28	2,350	2,350	2,350	2,350	-0.8%	200	98億9820万	-0.34%
08/27	2,341	2,369	2,341	2,369	-0.8%	300	99億7822万	+0.55%
08/25	2,389	2,389	2,366	2,388	+1.19%	1,100	100億5825万	+1.44%
08/24	2,348	2,374	2,348	2,360	+0.51%	800	99億4032万	+0.43%
08/21	2,348	2,348	2,348	2,348	+0.6%	100	98億8977万	-0.04%
08/20	2,335	2,335	2,334	2,334	-0.26%	300	98億3080万	-0.6%
08/19	2,338	2,340	2,320	2,340	+0.09%	500	98億5608万	-0.38%
08/18	2,338	2,338	2,321	2,338	-0.93%	700	98億4765万	-0.43%
08/17	2,398	2,398	2,350	2,360	-1.26%	700	99億4032万	+0.55%
08/14	2,395	2,395	2,390	2,390	+1.27%	700	100億6668万	+1.92%
08/13	2,345	2,360	2,345	2,360	+0.43%	500	99億4032万	+0.68%
08/12	2,340	2,353	2,340	2,350	+0.21%	600	98億9820万	+0.38%
08/10	2,330	2,350	2,311	2,345	+0.64%	400	98億7714万	+0.21%
08/07	2,330	2,331	2,330	2,330	+0.04%	300	98億1396万	-0.34%
08/06	2,320	2,329	2,320	2,329	-1.73%	400	98億974万	-0.34%
08/05	2,368	2,370	2,368	2,370	+0.25%	1,000	99億8244万	+1.46%
08/04	2,380	2,385	2,364	2,364	-0.67%	500	99億5716万	+1.42%
08/03	2,380	2,380	2,380	2,380	-0.17%	100	100億2456万	+2.23%
07/30	（IR情報）16:00 2026年9月期第3四半期決算短信〔日本基準〕(非連結)
07/30	2,298	2,384	2,298	2,384	+1.53%	500	100億4140万	+2.63%
07/29	2,389	2,389	2,339	2,348	-1.72%	300	98億8977万	+1.25%
07/28	2,364	2,389	2,364	2,389	0%	200	100億6246万	+3.11%
07/27	2,389	2,389	2,389	2,389	+0.17%	200	100億6246万	+3.2%
07/24	2,369	2,385	2,369	2,385	+2.36%	500	100億4562万	+3.16%
07/23	2,311	2,330	2,311	2,330	+0.39%	200	98億1396万	+0.78%
07/22	2,404	2,404	2,319	2,321	+0.74%	1,000	97億7605万	+0.39%
07/21	2,356	2,356	2,304	2,304	-0.09%	600	97億444万	-0.35%
07/17	2,306	2,306	2,306	2,306	+0.13%	200	97億1287万	-0.26%
07/16	2,303	2,303	2,303	2,303	-0.95%	100	97億23万	-0.48%
07/15	2,328	2,328	2,325	2,325	-0.43%	1,700	97億9290万	+0.48%
07/14	2,370	2,370	2,333	2,335	-0.21%	500	98億3502万	+0.95%
07/13	2,340	2,340	2,340	2,340	+0.86%	100	98億5608万	+1.21%
07/10	2,320	2,320	2,320	2,320	0%	100	97億7184万	+0.26%
07/07	2,320	2,320	2,320	2,320	0%	300	97億7184万	+0.22%
07/06	2,320	2,321	2,320	2,320	-1.07%	1,200	97億7184万	+0.22%
07/03	2,345	2,345	2,345	2,345	+2.18%	1,200	98億7714万	+1.25%
07/02	2,300	2,300	2,295	2,295	-1.08%	1,400	96億6654万	-0.86%
07/01	2,300	2,320	2,300	2,320	+0.87%	900	97億7184万	+0.43%
06/30	2,300	2,300	2,300	2,300	+0.22%	1,400	96億8760万	-0.22%
06/29	2,295	2,295	2,295	2,295	-0.22%	200	96億6654万	-0.35%
06/26	2,297	2,300	2,297	2,300	+1.63%	700	96億8760万	-0.22%
06/25	2,300	2,300	2,263	2,263	-1.18%	1,200	95億3175万	-1.91%
06/24	2,260	2,299	2,260	2,290	+1.69%	300	96億4548万	-0.91%
06/23	2,289	2,289	2,252	2,252	-1.62%	300	94億8542万	-2.55%
06/22	2,289	2,289	2,289	2,289	+0.04%	100	96億4126万	-0.91%
06/19	2,314	2,314	2,288	2,288	-1.84%	1,500	96億3705万	-0.95%
06/18	2,320	2,331	2,320	2,331	+0.47%	300	98億1817万	+1%
06/17	2,359	2,359	2,320	2,320	-2.44%	300	97億7184万	+0.65%
06/16	2,305	2,378	2,305	2,378	+1.19%	400	100億1613万	+3.39%
06/15	2,400	2,400	2,350	2,350	+1.51%	600	98億9820万	+2.58%
06/12	2,315	2,315	2,315	2,315	+0.52%	100	97億5078万	+1.45%
06/11	2,303	2,303	2,303	2,303	-2.12%	100	97億23万	+1.23%
06/10	2,353	2,353	2,353	2,353	+2.17%	100	99億1083万	+3.84%
06/08	2,301	2,303	2,301	2,303	+0.17%	500	97億23万	+2.08%
06/04	2,299	2,299	2,299	2,299	0%	100	96億8338万	+2.31%
06/03	2,299	2,299	2,299	2,299	-4.17%	200	96億8338万	+2.73%
05/29	2,360	2,399	2,314	2,399	+2.09%	800	101億458万	+7.63%
05/28	2,350	2,350	2,350	2,350	+1.29%	200	98億9820万	+6.09%
05/27	2,320	2,320	2,320	2,320	-1.28%	100	97億7184万	+5.26%
05/26	2,339	2,350	2,323	2,350	+1.73%	1,300	98億9820万	+7.11%
05/25	2,290	2,310	2,290	2,310	+6.11%	600	97億2972万	+5.82%
05/22	2,173	2,177	2,171	2,177	-1.05%	300	91億6952万	+0.14%
05/21	2,238	2,250	2,200	2,200	-1.7%	700	92億6640万	+1.38%
05/20	2,238	2,238	2,238	2,238	-4.28%	100	94億2645万	+3.37%
05/15	2,383	2,383	2,338	2,338	-0.76%	600	98億4765万	+8.39%
05/14	2,367	2,367	2,325	2,356	-0.38%	1,500	99億2347万	+9.79%
05/13	2,380	2,380	2,329	2,365	+3.73%	900	99億6138万	+10.88%
05/11	2,231	2,280	2,200	2,280	+2.24%	1,900	96億336万	+7.34%
05/08	2,246	2,246	2,230	2,230	-2.87%	400	93億9276万	+5.34%
05/07	2,346	2,346	2,296	2,296	+2.23%	200	96億7075万	+8.66%
05/01	2,246	2,246	2,246	2,246	-0.09%	100	94億6015万	+6.65%
04/30	2,149	2,248	2,131	2,248	+2.23%	1,200	94億6857万	+7.15%
04/28	（IR情報）16:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
04/28	2,145	2,434	2,145	2,199	+2.47%	1,500	92億6218万	+5.06%
04/27	2,086	2,149	2,086	2,146	+0.66%	800	90億3895万	+2.73%
04/24	2,165	2,165	2,132	2,132	+0.09%	600	89億7998万	+2.16%
04/23	2,090	2,130	2,090	2,130	+1.87%	1,000	89億7156万	+2.11%
04/21	2,080	2,091	2,080	2,091	-0.05%	200	88億729万	+0.29%
04/17	2,092	2,092	2,092	2,092	+0.53%	100	88億1150万	+0.34%
04/15	2,092	2,092	2,081	2,081	+0.53%	600	87億6517万	-0.24%
04/14	2,070	2,070	2,070	2,070	0%	200	87億1884万	-0.86%
04/13	2,067	2,070	2,067	2,070	+0.15%	800	87億1884万	-0.96%
04/10	2,067	2,067	2,067	2,067	0%	100	87億620万	-1.24%

ホウライ（9679）のイベントチャート

2026/04/10～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート