| 2025 |
| 04/18 | 2,296 | 2,311 | 2,260 | 2,281 | -0.52% | 14,800 | 234億1555万 | -3.35% |
| 04/17 | 2,247 | 2,300 | 2,238 | 2,293 | +2.05% | 23,400 | 235億3874万 | -3.37% |
| 04/16 | 2,238 | 2,286 | 2,238 | 2,247 | +0.27% | 19,900 | 230億6653万 | -5.83% |
| 04/15 | 2,247 | 2,264 | 2,221 | 2,241 | +1.22% | 20,000 | 230億494万 | -6.74% |
| 04/14 | 2,178 | 2,215 | 2,175 | 2,214 | +4.04% | 16,300 | 227億2777万 | -8.66% |
| 04/11 | 2,065 | 2,145 | 2,025 | 2,128 | +0.61% | 22,600 | 218億4494万 | -12.97% |
| 04/10 | 2,145 | 2,145 | 2,066 | 2,115 | +8.96% | 32,400 | 217億1149万 | -14.34% |
| 04/09 | 1,980 | 1,980 | 1,880 | 1,941 | -3.1% | 42,500 | 199億2529万 | -22.2% |
| 04/08 | 1,950 | 2,021 | 1,940 | 2,003 | +11.09% | 36,000 | 205億6175万 | -20.77% |
| 04/07 | 1,910 | 1,929 | 1,803 | 1,803 | -13.53% | 52,000 | 185億866万 | -29.63% |
| 04/04 | 2,129 | 2,135 | 2,003 | 2,085 | -4.31% | 50,000 | 214億352万 | -19.93% |
| 04/03 | 2,150 | 2,197 | 2,128 | 2,179 | -2.94% | 33,300 | 223億6848万 | -17.37% |
| 04/02 | 2,316 | 2,316 | 2,210 | 2,245 | -5.11% | 71,300 | 230億4600万 | -15.57% |
| 04/01 | 2,401 | 2,412 | 2,344 | 2,366 | -1.25% | 26,700 | 242億8812万 | -11.68% |
| 03/31 | 2,500 | 2,500 | 2,381 | 2,396 | -4.92% | 36,100 | 245億9609万 | -11.16% |
| 03/28 | 2,623 | 2,636 | 2,516 | 2,520 | -5.86% | 53,800 | 258億6900万 | -7.08% |
| 03/27 | 2,660 | 2,678 | 2,655 | 2,677 | 0% | 39,200 | 274億8068万 | -1.65% |
| 03/26 | （IR情報）15:30 連結子会社に対する債権の株式化(デットエクイティスワップ)及び個別決算における特別損失の計上見込みに関するお知らせ |
| 03/26 | 2,669 | 2,705 | 2,648 | 2,677 | +0.83% | 29,200 | 274億8068万 | -1.87% |
| 03/25 | 2,662 | 2,668 | 2,642 | 2,655 | -0.3% | 15,300 | 272億5484万 | -2.93% |
| 03/24 | 2,675 | 2,675 | 2,622 | 2,663 | +0.49% | 22,100 | 273億3697万 | -2.95% |
| 03/21 | 2,656 | 2,656 | 2,632 | 2,650 | -0.04% | 22,300 | 272億352万 | -3.78% |
| 03/19 | 2,650 | 2,682 | 2,635 | 2,651 | +0.04% | 14,200 | 272億1378万 | -4.09% |
| 03/18 | 2,680 | 2,694 | 2,647 | 2,650 | -1.12% | 31,400 | 272億352万 | -4.57% |
| 03/17 | 2,695 | 2,725 | 2,679 | 2,680 | +1.32% | 17,400 | 275億1148万 | -3.87% |
| 03/14 | 2,640 | 2,649 | 2,610 | 2,645 | +1.46% | 20,300 | 271億5219万 | -5.64% |
| 03/13 | 2,655 | 2,671 | 2,607 | 2,607 | +0.08% | 21,800 | 267億6210万 | -7.62% |
| 03/12 | 2,661 | 2,687 | 2,587 | 2,605 | -2.83% | 55,100 | 267億4157万 | -8.31% |
| 03/11 | 2,726 | 2,726 | 2,600 | 2,681 | -2.65% | 78,700 | 275億2175万 | -6.26% |
| 03/10 | （IR情報）16:30 「健康経営優良法人2025（大規模法人部門）」認定に関するお知らせ |
| 03/10 | 2,742 | 2,765 | 2,732 | 2,754 | +0.25% | 8,700 | 282億7113万 | -4.24% |
| 03/07 | 2,741 | 2,790 | 2,700 | 2,747 | +0.22% | 30,600 | 281億9927万 | -4.92% |
| 03/06 | 2,740 | 2,778 | 2,735 | 2,741 | -0.11% | 19,900 | 281億3768万 | -5.68% |
| 03/05 | 2,771 | 2,785 | 2,734 | 2,744 | -1.26% | 8,500 | 281億6847万 | -5.93% |
| 03/04 | 2,812 | 2,812 | 2,772 | 2,779 | -2.49% | 18,900 | 285億2776万 | -4.83% |
| 03/03 | 2,854 | 2,870 | 2,822 | 2,850 | +0.25% | 6,600 | 292億5661万 | -2.43% |
| 02/28 | 2,895 | 2,895 | 2,807 | 2,843 | -2.47% | 11,900 | 291億8475万 | -2.44% |
| 02/27 | 2,742 | 2,915 | 2,742 | 2,915 | +6.97% | 35,700 | 299億2387万 | +0.31% |
| 02/26 | （IR情報）15:30 シンガポールの音響・映像機器の販売施工会社Spectrum Audio Visual Pte.Ltd.の株式の取得(連結子会社化)及び特定子会社の異動に関するお知らせ |
| 02/26 | 2,765 | 2,767 | 2,712 | 2,725 | -1.45% | 16,000 | 279億7343万 | -5.87% |
| 02/25 | 2,780 | 2,809 | 2,750 | 2,765 | -1.07% | 12,100 | 283億8405万 | -4.42% |
| 02/21 | 2,779 | 2,813 | 2,774 | 2,795 | +0.9% | 14,400 | 286億9201万 | -3.25% |
| 02/20 | 2,730 | 2,775 | 2,704 | 2,770 | +0.04% | 23,300 | 284億3537万 | -3.99% |
| 02/19 | 2,821 | 2,824 | 2,760 | 2,769 | -2.29% | 35,400 | 284億2511万 | -3.99% |
| 02/18 | 2,868 | 2,868 | 2,834 | 2,834 | -0.67% | 16,400 | 290億9237万 | -1.8% |
| 02/17 | 2,900 | 2,900 | 2,840 | 2,853 | -1.07% | 25,600 | 292億8741万 | -1.25% |
| 02/14 | 2,900 | 2,920 | 2,863 | 2,884 | -1.2% | 17,500 | 296億564万 | -0.31% |
| 02/13 | 2,911 | 2,961 | 2,858 | 2,919 | +0.48% | 44,500 | 299億6493万 | +0.79% |
| 02/12 | 2,922 | 2,922 | 2,808 | 2,905 | -1.92% | 72,000 | 298億2121万 | +0.21% |
| 02/10 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/10 | （IR情報）15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 2,872 | 2,993 | 2,856 | 2,962 | +1.37% | 32,300 | 304億635万 | +1.96% |
| 02/07 | 3,000 | 3,000 | 2,890 | 2,922 | -4.82% | 81,900 | 299億9573万 | +0.41% |
| 02/06 | 3,140 | 3,150 | 3,050 | 3,070 | -0.97% | 21,400 | 315億1502万 | +5.46% |
| 02/05 | 3,120 | 3,155 | 3,100 | 3,100 | +0.49% | 24,900 | 318億2298万 | +6.79% |
| 02/04 | 3,110 | 3,145 | 3,070 | 3,085 | 0% | 22,000 | 316億6900万 | +6.53% |
| 02/03 | 3,145 | 3,160 | 3,060 | 3,085 | +0.16% | 26,200 | 316億6900万 | +6.71% |
| 01/31 | 3,100 | 3,105 | 3,050 | 3,080 | -0.48% | 24,100 | 316億1767万 | +6.72% |
| 01/30 | 3,180 | 3,180 | 3,060 | 3,095 | -1.75% | 33,900 | 317億7166万 | +7.47% |
| 01/29 | 3,075 | 3,150 | 2,985 | 3,150 | +3.96% | 66,600 | 323億3626万 | +9.64% |
| 01/28 | 2,916 | 3,060 | 2,900 | 3,030 | +7.6% | 81,000 | 311億440万 | +5.83% |
| 01/27 | 2,828 | 2,828 | 2,754 | 2,816 | +0.28% | 29,100 | 289億759万 | -1.47% |
| 01/24 | 2,679 | 2,817 | 2,679 | 2,808 | +5.17% | 25,200 | 288億2546万 | -1.78% |
| 01/23 | 2,669 | 2,716 | 2,635 | 2,670 | +0.6% | 23,600 | 274億883万 | -6.61% |
| 01/22 | 2,643 | 2,668 | 2,627 | 2,654 | +0.61% | 10,900 | 272億4458万 | -7.33% |
| 01/21 | 2,670 | 2,716 | 2,622 | 2,638 | -1.01% | 15,000 | 270億8033万 | -8.18% |
| 01/20 | 2,691 | 2,750 | 2,665 | 2,665 | -0.11% | 12,400 | 273億5750万 | -7.59% |
| 01/17 | 2,700 | 2,700 | 2,613 | 2,668 | -1.19% | 26,800 | 273億8830万 | -7.94% |
| 01/16 | 2,743 | 2,755 | 2,667 | 2,700 | -1.68% | 17,100 | 277億1679万 | -7.25% |
| 01/15 | 2,833 | 2,840 | 2,735 | 2,746 | -2.56% | 13,200 | 281億8900万 | -5.89% |
| 01/14 | 2,905 | 2,914 | 2,787 | 2,818 | -3.03% | 23,300 | 289億2812万 | -3.59% |
| 01/10 | 2,918 | 2,955 | 2,906 | 2,906 | -1.09% | 5,100 | 298億3148万 | -0.58% |
| 01/09 | 2,988 | 3,005 | 2,938 | 2,938 | -1.44% | 6,000 | 301億5998万 | +0.72% |
| 01/08 | 3,015 | 3,040 | 2,959 | 2,981 | -0.47% | 13,900 | 306億139万 | +2.3% |
| 01/07 | 3,080 | 3,115 | 2,995 | 2,995 | -1.8% | 20,100 | 307億4511万 | +2.96% |
| 01/06 | 3,085 | 3,145 | 3,040 | 3,050 | -0.65% | 19,400 | 313億971万 | +5.21% |
| 2024 |
| 12/30 | 2,958 | 3,100 | 2,949 | 3,070 | +3.79% | 15,300 | 315億1502万 | +6.41% |
| 12/27 | 2,878 | 3,045 | 2,878 | 2,958 | +2.78% | 17,900 | 303億6528万 | +3.03% |
| 12/26 | 2,910 | 2,926 | 2,853 | 2,878 | -1.67% | 15,400 | 295億4405万 | +0.49% |
| 12/25 | （IR情報）15:30 連結子会社間の合併に関するお知らせ |
| 12/25 | 2,995 | 2,995 | 2,907 | 2,927 | -0.88% | 17,400 | 300億4705万 | +2.45% |
| 12/24 | 2,977 | 3,055 | 2,940 | 2,953 | +0.27% | 39,000 | 303億1396万 | +3.51% |
| 12/23 | 2,940 | 2,945 | 2,896 | 2,945 | +0.17% | 12,700 | 302億3183万 | +3.33% |
| 12/20 | 2,916 | 2,981 | 2,880 | 2,940 | +0.82% | 34,700 | 301億8051万 | +3.27% |
| 12/19 | 2,843 | 2,940 | 2,824 | 2,916 | +0.38% | 22,200 | 299億3413万 | +2.5% |
| 12/18 | 2,865 | 2,958 | 2,852 | 2,905 | 0% | 22,600 | 298億2121万 | +2.22% |
| 12/17 | 2,881 | 2,927 | 2,847 | 2,905 | +1.97% | 14,100 | 298億2121万 | +2.22% |
| 12/16 | 2,790 | 2,882 | 2,756 | 2,849 | +1.9% | 25,200 | 292億4635万 | +0.07% |
| 12/13 | 2,785 | 2,835 | 2,750 | 2,796 | -0.14% | 40,800 | 287億228万 | -2.07% |
| 12/12 | 2,889 | 2,889 | 2,800 | 2,800 | -2.3% | 35,200 | 287億4334万 | -2.44% |
| 12/11 | 2,931 | 2,947 | 2,824 | 2,866 | -2.22% | 22,200 | 294億2086万 | -0.52% |
| 12/10 | 3,015 | 3,050 | 2,913 | 2,931 | -2.79% | 41,200 | 300億8812万 | +1.49% |
| 12/09 | 3,030 | 3,050 | 2,968 | 3,015 | +0.9% | 21,400 | 309億5042万 | +4.25% |
| 12/06 | 2,864 | 2,988 | 2,863 | 2,988 | +4.11% | 28,300 | 306億7325万 | +3.28% |
| 12/05 | 2,915 | 2,957 | 2,864 | 2,870 | -0.52% | 35,500 | 294億6192万 | -1.03% |
| 12/04 | 2,798 | 2,895 | 2,798 | 2,885 | +2.52% | 23,200 | 296億1590万 | -1.1% |
| 12/03 | 2,747 | 2,857 | 2,745 | 2,814 | +2.33% | 22,500 | 288億8706万 | -4.06% |
| 12/02 | 2,878 | 2,878 | 2,750 | 2,750 | -3.88% | 16,600 | 282億3007万 | -6.91% |
| 11/29 | 2,872 | 2,924 | 2,831 | 2,861 | +0.28% | 17,900 | 293億6953万 | -3.86% |
| 11/28 | 2,762 | 2,872 | 2,712 | 2,853 | +3.29% | 18,500 | 292億8741万 | -4.74% |
| 11/27 | 2,678 | 2,777 | 2,621 | 2,762 | +3.14% | 24,600 | 283億5325万 | -8.27% |
| 11/26 | 2,732 | 2,760 | 2,678 | 2,678 | -2.01% | 21,700 | 274億9095万 | -11.62% |
| 11/25 | 2,798 | 2,800 | 2,721 | 2,733 | -1.37% | 17,500 | 280億5555万 | -10.48% |
| 11/22 | 2,732 | 2,777 | 2,724 | 2,771 | +1.73% | 14,300 | 284億4564万 | -9.86% |
| 11/21 | 2,822 | 2,839 | 2,724 | 2,724 | -3.44% | 32,400 | 279億6316万 | -12.04% |
| 11/20 | 2,831 | 2,888 | 2,821 | 2,821 | -1.36% | 8,500 | 289億5891万 | -9.81% |
| 11/13 | （IR情報）11:30 【設立60周年記念】ヒビノオリジナル・ポータブルワイヤレススピーカー「HM-151 mini」が先着で必ずもらえる！プレゼントキャンペーン |
