| 2026 |
| 03/06 | 4,080 | 4,135 | 4,040 | 4,135 | +0.85% | 25,700 | 424億4775万 | +14.64% |
| 03/05 | 4,055 | 4,235 | 4,025 | 4,100 | +4.73% | 38,400 | 420億8846万 | +14.94% |
| 03/04 | 4,000 | 4,140 | 3,880 | 3,915 | -3.33% | 61,700 | 401億8935万 | +10.84% |
| 03/03 | 4,070 | 4,155 | 4,020 | 4,050 | -0.98% | 28,500 | 415億7519万 | +15.62% |
| 03/02 | 4,050 | 4,160 | 4,015 | 4,090 | +0.25% | 59,200 | 419億8581万 | +17.94% |
| 02/27 | 3,945 | 4,110 | 3,935 | 4,080 | +4.35% | 58,900 | 418億8315万 | +19.02% |
| 02/26 | 3,850 | 3,955 | 3,830 | 3,910 | +3.03% | 46,000 | 401億3802万 | +15.48% |
| 02/25 | （IR情報）15:30 株式会社アセントの株式の取得(連結子会社化)に関するお知らせ |
| 02/25 | 3,900 | 3,900 | 3,795 | 3,795 | -2.82% | 43,500 | 389億5749万 | +13.22% |
| 02/24 | 3,755 | 3,910 | 3,730 | 3,905 | +5.54% | 52,600 | 400億8669万 | +17.55% |
| 02/20 | 3,660 | 3,700 | 3,575 | 3,700 | +1.51% | 27,000 | 379億8227万 | +12.5% |
| 02/19 | 3,565 | 3,655 | 3,520 | 3,645 | +4.29% | 30,100 | 374億1767万 | +11.74% |
| 02/18 | （IR情報）16:10 ヒビノグループ、映画館の「ODS」体験を革新する次世代配信サービス「JUUQX」を2月20日開催「YUMEKI」スペシャルイベントに先行導入。3月より本格提供を開始 |
| 02/18 | 3,490 | 3,515 | 3,465 | 3,495 | +1.16% | 11,000 | 358億7785万 | +7.97% |
| 02/17 | 3,420 | 3,505 | 3,385 | 3,455 | -0.14% | 16,600 | 354億6723万 | +7.43% |
| 02/16 | 3,460 | 3,510 | 3,410 | 3,460 | +1.76% | 18,100 | 355億1856万 | +8.19% |
| 02/13 | 3,560 | 3,560 | 3,400 | 3,400 | -4.76% | 22,600 | 349億263万 | +6.92% |
| 02/12 | 3,535 | 3,615 | 3,490 | 3,570 | +0.99% | 53,700 | 366億4776万 | +12.83% |
| 02/10 | 3,500 | 3,580 | 3,440 | 3,535 | +5.84% | 96,000 | 362億8847万 | +12.62% |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 02/09 | 3,280 | 3,415 | 3,255 | 3,340 | +2.61% | 80,000 | 342億8670万 | +7.33% |
| 02/06 | 3,185 | 3,255 | 3,160 | 3,255 | +1.88% | 30,600 | 334億1413万 | +5.24% |
| 02/05 | （IR情報）11:00 ヒビノ、「ENHYPEN」の没入型楽曲体感ミュージアムの映像・音響・照明システムを担当。3D LED技術を核に、息を呑むほど美麗な「超現実」の没入体験を実現 |
| 02/05 | 3,210 | 3,235 | 3,190 | 3,195 | -0.47% | 16,400 | 327億9820万 | +3.8% |
| 02/04 | 3,260 | 3,280 | 3,210 | 3,210 | -1.53% | 12,800 | 329億5219万 | +4.7% |
| 02/03 | 3,260 | 3,275 | 3,225 | 3,260 | +1.24% | 16,500 | 334億6546万 | +6.78% |
| 02/02 | 3,235 | 3,265 | 3,200 | 3,220 | 0% | 18,800 | 330億5484万 | +5.92% |
| 01/30 | 3,225 | 3,240 | 3,180 | 3,220 | -0.16% | 20,200 | 330億5484万 | +6.38% |
| 01/29 | 3,130 | 3,240 | 3,130 | 3,225 | +2.22% | 15,800 | 331億617万 | +7% |
| 01/28 | 3,225 | 3,225 | 3,130 | 3,155 | -1.87% | 18,500 | 323億8758万 | +5.13% |
| 01/27 | 3,210 | 3,225 | 3,125 | 3,215 | +0.94% | 18,500 | 330億351万 | +7.53% |
| 01/26 | 3,150 | 3,200 | 3,125 | 3,185 | +0.47% | 20,900 | 326億9555万 | +7.02% |
| 01/23 | 3,105 | 3,170 | 3,100 | 3,170 | +2.26% | 27,400 | 325億4157万 | +7.06% |
| 01/22 | 3,045 | 3,125 | 3,045 | 3,100 | +2.65% | 23,700 | 318億2298万 | +5.3% |
| 01/21 | 3,045 | 3,070 | 3,000 | 3,020 | -1.95% | 15,800 | 310億174万 | +3.14% |
| 01/20 | 3,035 | 3,085 | 2,995 | 3,080 | +1.15% | 22,600 | 316億1767万 | +5.66% |
| 01/19 | 3,090 | 3,090 | 3,030 | 3,045 | -0.98% | 11,500 | 312億5838万 | +5% |
| 01/16 | 3,045 | 3,085 | 3,015 | 3,075 | +1.82% | 20,900 | 315億6635万 | +6.48% |
| 01/15 | 2,991 | 3,040 | 2,991 | 3,020 | +0.33% | 7,300 | 310億174万 | +4.97% |
| 01/14 | 2,972 | 3,025 | 2,972 | 3,010 | +0.94% | 12,500 | 308億9909万 | +5.1% |
| 01/13 | 3,010 | 3,020 | 2,941 | 2,982 | -0.77% | 13,000 | 306億1166万 | +4.56% |
| 01/09 | 3,005 | 3,025 | 2,990 | 3,005 | -0.5% | 8,500 | 308億4776万 | +5.81% |
| 01/08 | 2,976 | 3,020 | 2,946 | 3,020 | +1.48% | 27,300 | 310億174万 | +6.86% |
| 01/07 | 2,954 | 2,982 | 2,947 | 2,976 | +0.74% | 22,400 | 305億5006万 | +5.87% |
| 01/06 | 2,852 | 2,979 | 2,852 | 2,954 | +3.58% | 35,900 | 303億2422万 | +5.61% |
| 01/05 | 2,919 | 2,919 | 2,844 | 2,852 | -1.21% | 17,500 | 292億7714万 | +2.37% |
| 2025 |
| 12/30 | 2,887 | 2,889 | 2,866 | 2,887 | +0.7% | 6,900 | 296億3644万 | +3.96% |
| 12/29 | 2,886 | 2,917 | 2,867 | 2,867 | -1% | 13,600 | 294億3113万 | +3.69% |
| 12/26 | 2,895 | 2,918 | 2,868 | 2,896 | +0.03% | 11,300 | 297億2883万 | +5.19% |
| 12/25 | 2,921 | 2,930 | 2,895 | 2,895 | -0.65% | 21,200 | 297億1856万 | +5.77% |
| 12/24 | 2,930 | 2,930 | 2,890 | 2,914 | 0% | 12,100 | 299億1360万 | +7.13% |
| 12/23 | 2,879 | 2,916 | 2,878 | 2,914 | +0.8% | 19,500 | 299億1360万 | +7.77% |
| 12/22 | 2,925 | 2,925 | 2,872 | 2,891 | -0.24% | 22,300 | 296億7750万 | +7.43% |
| 12/19 | 2,900 | 2,947 | 2,898 | 2,898 | +0.87% | 35,900 | 297億4936万 | +8.22% |
| 12/18 | 2,890 | 2,919 | 2,866 | 2,873 | -0.24% | 25,000 | 294億9272万 | +7.72% |
| 12/17 | 2,829 | 2,887 | 2,807 | 2,880 | +2.82% | 39,100 | 295億6458万 | +8.35% |
| 12/16 | 2,732 | 2,815 | 2,732 | 2,801 | +2.26% | 41,700 | 287億5360万 | +5.82% |
| 12/15 | 2,714 | 2,764 | 2,714 | 2,739 | +0.88% | 14,000 | 281億1714万 | +3.55% |
| 12/12 | 2,735 | 2,735 | 2,689 | 2,715 | +0.85% | 22,300 | 278億7077万 | +2.76% |
| 12/11 | 2,710 | 2,716 | 2,653 | 2,692 | -0.15% | 19,200 | 276億3467万 | +1.97% |
| 12/10 | 2,766 | 2,770 | 2,688 | 2,696 | -2.03% | 24,100 | 276億7573万 | +2.2% |
| 12/09 | 2,783 | 2,783 | 2,725 | 2,752 | -1.15% | 23,000 | 282億5060万 | +4.4% |
| 12/08 | 2,728 | 2,784 | 2,728 | 2,784 | +2.54% | 23,400 | 285億7909万 | +5.86% |
| 12/05 | 2,692 | 2,754 | 2,679 | 2,715 | +0.85% | 29,300 | 278億7077万 | +3.47% |
| 12/04 | 2,680 | 2,720 | 2,679 | 2,692 | +0.07% | 21,500 | 276億3467万 | +2.75% |
| 12/03 | 2,660 | 2,701 | 2,637 | 2,690 | +1.13% | 24,700 | 276億1414万 | +2.75% |
| 12/02 | 2,640 | 2,725 | 2,640 | 2,660 | +0.76% | 31,400 | 273億617万 | +1.57% |
| 12/01 | 2,603 | 2,656 | 2,588 | 2,640 | +0.15% | 31,900 | 271億86万 | +0.72% |
| 11/28 | 2,651 | 2,675 | 2,636 | 2,636 | -0.94% | 11,900 | 270億5980万 | +0.5% |
| 11/27 | 2,646 | 2,690 | 2,646 | 2,661 | +0.57% | 18,000 | 273億1644万 | +1.41% |
| 11/26 | 2,600 | 2,646 | 2,576 | 2,646 | +2.52% | 24,300 | 271億6246万 | +0.8% |
| 11/25 | 2,560 | 2,592 | 2,547 | 2,581 | +1.14% | 20,600 | 264億9520万 | -1.71% |
| 11/21 | （IR情報）13:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/21 | 2,507 | 2,567 | 2,505 | 2,552 | +1.79% | 37,300 | 261億9750万 | -2.93% |
| 11/20 | 2,489 | 2,523 | 2,488 | 2,507 | +1.37% | 22,400 | 257億3555万 | -4.82% |
| 11/19 | 2,482 | 2,507 | 2,441 | 2,473 | -1.36% | 21,800 | 253億8653万 | -6.33% |
| 11/18 | 2,588 | 2,591 | 2,503 | 2,507 | -3.2% | 22,700 | 257億3555万 | -5.22% |
| 11/17 | （IR情報）15:00 ヒビノ、スポーツ・エンターテインメント施設設計の大手企業「梓設計 スタジアム・アリーナビジネスユニット」と業務提携 |
| 11/17 | 2,570 | 2,596 | 2,505 | 2,590 | +0.86% | 38,700 | 265億8759万 | -2.3% |
| 11/14 | 2,606 | 2,618 | 2,552 | 2,568 | -2.51% | 47,400 | 263億6175万 | -3.31% |
| 11/13 | 2,618 | 2,649 | 2,605 | 2,634 | 0% | 27,500 | 270億3927万 | -1.05% |
| 11/12 | 2,625 | 2,643 | 2,604 | 2,634 | +0.61% | 29,200 | 270億3927万 | -1.16% |
| 11/11 | 2,787 | 2,803 | 2,600 | 2,618 | -4.38% | 99,400 | 268億7502万 | -1.87% |
| 11/10 | （IR情報）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) |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 11/10 | 2,704 | 2,738 | 2,674 | 2,738 | +2.55% | 34,000 | 281億688万 | +2.51% |
| 11/07 | 2,675 | 2,687 | 2,648 | 2,670 | +0.3% | 15,200 | 274億883万 | +0.07% |
| 11/06 | 2,644 | 2,706 | 2,636 | 2,662 | +0.91% | 18,500 | 273億2670万 | -0.22% |
| 11/05 | 2,661 | 2,668 | 2,598 | 2,638 | -0.86% | 25,100 | 270億8033万 | -1.31% |
| 11/04 | 2,600 | 2,661 | 2,593 | 2,661 | +2.23% | 22,000 | 273億1644万 | -0.67% |
| 10/31 | 2,603 | 2,630 | 2,595 | 2,603 | -1.25% | 13,700 | 267億2104万 | -3.05% |
| 10/30 | 2,596 | 2,636 | 2,590 | 2,636 | +1.23% | 13,100 | 270億5980万 | -2.04% |
| 10/29 | 2,620 | 2,630 | 2,582 | 2,604 | -0.99% | 39,600 | 267億3130万 | -3.45% |
| 10/28 | 2,734 | 2,734 | 2,630 | 2,630 | -3.8% | 22,200 | 269億9821万 | -2.74% |
| 10/27 | 2,695 | 2,739 | 2,694 | 2,734 | +1.45% | 12,400 | 280億6582万 | +1% |
| 10/24 | 2,701 | 2,707 | 2,688 | 2,695 | +0.07% | 10,300 | 276億6546万 | -0.44% |
| 10/23 | 2,673 | 2,722 | 2,643 | 2,693 | +1.16% | 18,400 | 276億4493万 | -0.59% |
| 10/22 | 2,662 | 2,694 | 2,662 | 2,662 | -0.67% | 21,400 | 273億2670万 | -1.77% |
| 10/21 | 2,682 | 2,683 | 2,655 | 2,680 | -0.07% | 11,500 | 275億1148万 | -1.14% |
| 10/20 | 2,648 | 2,693 | 2,648 | 2,682 | +1.36% | 9,500 | 275億3201万 | -1.14% |
| 10/17 | 2,645 | 2,680 | 2,620 | 2,646 | -1.31% | 15,800 | 271億6246万 | -2.54% |
| 10/16 | 2,669 | 2,682 | 2,653 | 2,681 | +0.45% | 10,700 | 275億2175万 | -1.43% |
| 10/15 | （IR情報）10:00 Bluetooth新方式に対応、HIBINO“業務用Auracast音声送受信システム”を発売 |
| 10/15 | 2,601 | 2,669 | 2,600 | 2,669 | +2.61% | 13,800 | 273億9856万 | -1.88% |
| 10/14 | 2,607 | 2,641 | 2,600 | 2,601 | -2.11% | 16,800 | 267億51万 | -4.45% |
| 10/10 | 2,705 | 2,705 | 2,638 | 2,657 | -1.77% | 15,900 | 272億7538万 | -2.53% |
| 10/09 | 2,713 | 2,729 | 2,695 | 2,705 | -0.55% | 14,200 | 277億6812万 | -0.81% |
| 10/08 | 2,684 | 2,730 | 2,684 | 2,720 | +0.74% | 12,500 | 279億2210万 | -0.26% |
| 10/07 | 2,738 | 2,739 | 2,700 | 2,700 | -0.37% | 26,000 | 277億1679万 | -0.88% |
| 10/01 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 10/01 | （自社株買い）取締役会(2025年5月23日)での決議状況(取得期間2025年5月26日～2025年9月30日) |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
