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
03/06	2,147	2,147	2,147	2,147	0%	200	90億4316万	+3.02%
03/05	2,136	2,149	2,130	2,147	+1.85%	700	90億4316万	+3.22%
03/04	2,110	2,110	2,108	2,108	-2.41%	300	88億7889万	+1.59%
03/03	2,133	2,160	2,133	2,160	-1.05%	500	90億9792万	+4.3%
03/02	2,130	2,184	2,125	2,183	+2.49%	1,300	91億9479万	+5.66%
02/27	2,115	2,130	2,100	2,130	-1.57%	600	89億7156万	+3.5%
02/26	2,200	2,200	2,038	2,164	-0.32%	1,000	91億1476万	+5.41%
02/25	2,123	2,200	2,123	2,171	+2.41%	500	91億4425万	+6.06%
02/24	2,104	2,180	2,104	2,120	+1.05%	900	89億2944万	+3.92%
02/20	2,128	2,128	2,098	2,098	-1.04%	500	88億3677万	+3.1%
02/19	2,117	2,120	2,117	2,120	+0.14%	300	89億2944万	+4.38%
02/17	2,099	2,117	2,099	2,117	+3.22%	600	89億1680万	+4.44%
02/16	2,080	2,080	2,051	2,051	-1.39%	200	86億3881万	+1.48%
02/13	2,071	2,080	2,070	2,080	+1.96%	1,200	87億6096万	+3.02%
02/12	2,019	2,045	2,018	2,040	+1.09%	700	85億9248万	+1.19%
02/10	2,014	2,018	2,014	2,018	-0.1%	500	84億9981万	+0.25%
02/09	2,053	2,053	2,009	2,020	-1.61%	500	85億824万	+0.4%
02/06	2,010	2,053	2,010	2,053	+2.39%	400	86億4723万	+2.24%
02/05	2,010	2,025	2,005	2,005	-0.5%	1,700	84億4506万	+0.25%
02/04	2,015	2,015	2,015	2,015	+0.1%	300	84億8718万	+1.05%
02/03	2,028	2,029	2,013	2,013	-0.79%	400	84億7875万	+1.31%
02/02	2,028	2,029	2,028	2,029	0%	300	85億4614万	+2.47%
01/30	2,041	2,082	1,995	2,029	-0.59%	2,000	85億4614万	+2.89%
01/29	16:00 2026年9月期第1四半期決算短信〔日本基準〕(非連結)
01/29	2,088	2,088	2,041	2,041	0%	200	85億9669万	+3.92%
01/28	2,050	2,050	2,041	2,041	-0.44%	600	85億9669万	+4.4%
01/27	2,030	2,050	2,030	2,050	+0.99%	500	86億3460万	+5.29%
01/26	2,006	2,030	2,006	2,030	+1.2%	600	85億5036万	+4.69%
01/23	16:00 取締役に対する譲渡制限付株式としての自己株式処分の割当完了に関するお知らせ
01/23	2,063	2,063	2,006	2,006	-0.45%	2,000	84億4927万	+3.78%
01/22	2,010	2,020	2,010	2,015	+0.65%	500	84億8718万	+4.46%
01/21	1,996	2,006	1,996	2,002	-0.2%	500	84億3242万	+4%
01/20	2,030	2,030	2,006	2,006	+0.3%	300	84億4927万	+4.53%
01/19	2,000	2,000	2,000	2,000	+0.45%	200	84億2400万	+4.55%
01/16	2,004	2,004	1,991	1,991	-0.45%	600	83億8609万	+4.35%
01/15	2,006	2,010	1,996	2,000	-0.3%	1,300	84億2400万	+5.04%
01/14	2,013	2,013	2,000	2,006	-0.2%	700	84億4927万	+5.69%
01/13	1,999	2,010	1,999	2,010	+1.62%	600	84億6612万	+6.18%
01/09	1,971	1,981	1,971	1,978	-0.7%	500	83億3133万	+4.82%
01/08	1,991	2,015	1,991	1,992	-0.85%	600	83億9030万	+5.84%
01/07	1,970	2,059	1,970	2,009	+2.81%	500	84億6190万	+7.09%
01/06	1,954	1,954	1,954	1,954	-2.5%	200	82億3024万	+4.49%
01/05	1,932	2,125	1,932	2,004	+4.59%	2,200	84億4084万	+7.4%
2025
12/30	1,853	1,916	1,853	1,916	+3.57%	1,300	80億7019万	+3.01%
12/29	1,871	1,880	1,850	1,850	-0.27%	400	77億9220万	-0.43%
12/26	1,855	1,855	1,855	1,855	+0.32%	100	78億1326万	-0.16%
12/25	1,825	1,849	1,825	1,849	+0.76%	700	77億8798万	-0.48%
12/24	1,824	1,858	1,824	1,835	+0.6%	500	77億2902万	-1.24%
12/23	16:10 重要な使用人の異動に関するお知らせ
12/23	16:10 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ
12/23	1,830	1,830	1,824	1,824	-0.33%	200	76億8268万	-1.94%
12/22	1,827	1,831	1,827	1,830	+0.16%	1,400	77億796万	-1.67%
12/19	1,830	1,830	1,825	1,827	-0.22%	1,100	76億9532万	-1.83%
12/18	1,830	1,831	1,825	1,831	-1.56%	1,500	77億1217万	-1.77%
12/17	1,860	1,860	1,860	1,860	-1.06%	300	78億3432万	-0.37%
12/16	1,907	1,907	1,880	1,880	-1.42%	200	79億1856万	+0.7%
12/15	1,908	1,908	1,872	1,907	+0.47%	1,100	80億3228万	+2.14%
12/12	1,876	1,900	1,876	1,898	+1.5%	1,000	79億9437万	+1.71%
12/11	1,870	1,870	1,870	1,870	+0.86%	1,200	78億7644万	+0.21%
12/10	1,865	1,889	1,854	1,854	-1.17%	700	78億904万	-0.7%
12/09	1,880	1,880	1,867	1,876	-0.48%	400	79億171万	+0.37%
12/08	1,866	1,885	1,866	1,885	+1.34%	300	79億3962万	+0.75%
12/05	1,881	1,881	1,860	1,860	-0.27%	1,600	78億3432万	-0.59%
12/04	1,861	1,865	1,860	1,865	+0.27%	400	78億5538万	-0.48%
12/03	1,860	1,860	1,860	1,860	+0.49%	300	78億3432万	-0.8%
12/02	1,860	1,865	1,851	1,851	-0.16%	900	77億9641万	-1.44%
12/01	1,850	1,854	1,850	1,854	-0.38%	300	78億904万	-1.38%
11/28	1,880	1,880	1,861	1,861	+0.16%	300	78億3853万	-1.17%
11/27	1,890	1,890	1,858	1,858	+0.16%	400	78億2589万	-1.54%
11/26	1,855	1,855	1,855	1,855	0%	400	78億1326万	-1.8%
11/25	1,888	1,888	1,851	1,855	0%	600	78億1326万	-1.96%
11/21	1,840	1,855	1,840	1,855	-0.16%	900	78億1326万	-2.11%
11/20	16:00 譲渡制限付株式報酬制度及び事後交付型業績連動型株式報酬制度の導入に関するお知らせ
11/20	1,855	1,858	1,855	1,858	+0.43%	700	78億2589万	-2.16%
11/19	1,880	1,880	1,850	1,850	-1.49%	200	77億9220万	-2.68%
11/18	1,850	1,878	1,850	1,878	+1.51%	400	79億1013万	-1.31%
11/17	1,850	1,851	1,850	1,850	+0.6%	500	77億9220万	-2.79%
11/14	1,879	1,879	1,839	1,839	-3.06%	2,400	77億4586万	-3.46%
11/13	1,878	1,899	1,878	1,897	+0.37%	500	79億9016万	-0.52%
11/12	1,876	1,892	1,876	1,890	+0.75%	1,000	79億6068万	-0.94%
11/11	1,876	1,881	1,876	1,876	-0.27%	700	79億171万	-1.83%
11/10	1,880	1,883	1,880	1,881	+0.59%	600	79億2277万	-1.52%
11/07	1,924	1,924	1,870	1,870	-1.42%	1,300	78億7644万	-2.2%
11/06	1,907	1,907	1,897	1,897	-0.16%	500	79億9016万	-0.94%
11/05	1,910	1,910	1,900	1,900	-0.52%	700	80億280万	-0.99%
11/04	1,915	1,918	1,910	1,910	-0.26%	600	80億4492万	-0.68%
10/31	16:00 剰余金の配当に関するお知らせ
10/31	16:00 2025年9月期決算説明資料
10/31	16:00 2025年9月期決算短信〔日本基準〕(非連結)
10/31	1,930	1,930	1,915	1,915	+0.79%	600	80億6598万	-0.98%
10/30	1,915	1,915	1,900	1,900	-0.78%	700	80億280万	-2.21%
10/29	1,915	1,915	1,915	1,915	+0.79%	400	80億6598万	-1.9%
10/28	1,916	1,916	1,900	1,900	-1.86%	1,100	80億280万	-3.11%
10/27	1,952	1,952	1,934	1,936	+1.26%	400	81億5443万	-1.58%
10/24	1,912	1,912	1,912	1,912	-0.42%	400	80億5334万	-2.99%
10/23	1,935	1,990	1,920	1,920	-1.79%	900	80億8704万	-2.83%
10/22	1,938	1,955	1,931	1,955	+1.82%	400	82億3446万	-1.26%
10/21	1,920	1,920	1,920	1,920	-0.57%	400	80億8704万	-3.18%
10/20	1,930	1,931	1,930	1,931	+0.57%	400	81億3337万	-2.82%
10/17	1,942	1,942	1,920	1,920	-1.44%	700	80億8704万	-3.57%
10/16	1,932	1,948	1,932	1,948	+1.41%	400	82億497万	-2.36%
10/15	1,969	1,969	1,921	1,921	+1.11%	1,200	80億9125万	-3.81%
10/14	1,901	1,901	1,900	1,900	+2.1%	500	80億280万	-4.95%
10/10	1,888	1,888	1,861	1,861	-2.05%	400	78億3853万	-7.09%
10/09	1,901	1,901	1,900	1,900	-0.05%	300	80億280万	-5.28%
10/08	1,932	1,935	1,901	1,901	-1.5%	800	80億701万	-5.23%
10/07	1,910	1,930	1,910	1,930	-1.03%	700	81億2916万	-3.84%
10/06	1,870	1,950	1,870	1,950	+4.73%	200	82億1340万	-2.84%

ホウライ（9679）のIR情報・決算資料

2025/10/06～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート