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
10/02	76	77	76	76	0%	10,500	-	-5%
10/01	77	77	75	76	-1.3%	24,000	-	-5%
09/30	77	78	75	77	0%	8,300	-	-4.94%
09/29	77	77	76	77	-1.28%	35,700	-	-4.94%
09/28	75	78	75	78	0%	55,700	-	-3.7%
09/25	79	80	78	78	-1.27%	42,100	-	-3.7%
09/24	80	80	79	79	-3.66%	25,300	-	-2.47%
09/18	82	82	81	82	0%	26,600	-	0%
09/17	81	83	80	82	+2.5%	47,300	-	0%
09/16	79	80	78	80	+1.27%	42,600	-	-2.44%
09/15	79	80	79	79	0%	4,300	-	-3.66%
09/14	80	80	79	79	-1.25%	15,600	-	-3.66%
09/11	80	81	80	80	-1.23%	11,300	-	-2.44%
09/10	80	81	79	81	+2.53%	13,900	-	-1.22%
09/09	81	81	79	79	-3.66%	50,600	-	-3.66%
09/08	81	82	81	82	+1.23%	5,700	-	0%
09/07	81	82	81	81	0%	13,600	-	-1.22%
09/04	81	82	81	81	0%	6,800	-	-1.22%
09/03	81	82	81	81	-1.22%	30,400	-	-2.41%
09/02	82	82	82	82	0%	4,700	-	-1.2%
09/01	82	83	82	82	0%	20,100	-	-1.2%
08/31	83	83	82	82	0%	7,300	-	-1.2%
08/28	82	83	82	82	-1.2%	12,400	-	-1.2%
08/27	83	83	82	83	-1.19%	2,600	-	0%
08/26	83	84	83	84	+1.2%	1,400	-	+1.2%
08/25	82	83	82	83	0%	6,300	-	0%
08/24	（IR情報）15:30 (開示事項の経過)本店移転及び定款一部変更に関するお知らせ
08/24	83	83	82	83	0%	9,200	-	0%
08/21	83	83	82	83	0%	3,900	-	0%
08/20	83	83	82	83	0%	2,000	-	0%
08/19	82	83	82	83	+2.47%	800	-	0%
08/18	82	83	81	81	-2.41%	4,100	-	-2.41%
08/17	82	83	82	83	-1.19%	10,800	-	0%
08/14	83	84	82	84	+2.44%	26,100	-	+1.2%
08/13	（IR情報）15:30 (開示事項の経過)連結子会社における固定資産の譲渡及び特別利益の発生に関するお知らせ
08/13	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/13	81	82	81	82	+1.23%	21,300	-	-1.2%
08/12	81	82	81	81	0%	31,500	-	-2.41%
08/10	81	83	81	81	-1.22%	51,200	-	-3.57%
08/07	82	83	82	82	0%	20,100	-	-2.38%
08/06	82	82	82	82	0%	19,600	-	-2.38%
08/05	83	83	82	82	-1.2%	6,200	-	-2.38%
08/04	83	83	82	83	0%	32,500	-	-1.19%
08/03	83	84	83	83	-1.19%	7,800	-	-1.19%
07/31	84	84	84	84	0%	16,000	-	0%
07/30	85	85	84	84	+1.2%	1,100	-	0%
07/29	83	84	82	83	0%	12,800	-	-1.19%
07/28	83	84	83	83	0%	4,300	-	-1.19%
07/27	84	84	83	83	-1.19%	13,100	-	-1.19%
07/24	85	85	83	84	-1.18%	3,200	-	0%
07/23	84	86	84	85	+2.41%	5,500	-	+1.19%
07/22	83	84	83	83	-1.19%	14,800	-	-1.19%
07/21	85	85	84	84	-1.18%	2,800	-	0%
07/17	85	85	84	85	0%	2,900	-	+1.19%
07/16	84	85	84	85	+1.19%	1,900	-	+1.19%
07/15	84	84	84	84	+1.2%	12,600	-	0%
07/14	84	84	83	83	-1.19%	3,500	-	-1.19%
07/13	85	85	84	84	0%	5,400	-	0%
07/10	83	84	83	84	0%	3,800	-	-1.18%
07/09	83	84	83	84	0%	2,900	-	-1.18%
07/08	84	84	83	84	0%	3,600	-	-1.18%
07/07	85	85	83	84	-1.18%	4,600	-	-1.18%
07/06	84	85	84	85	+1.19%	3,500	-	0%
07/03	85	85	84	84	0%	3,500	-	-1.18%
07/02	85	85	84	84	-1.18%	2,200	-	-1.18%
07/01	84	85	84	85	+1.19%	200	-	0%
06/30	84	85	83	84	0%	2,900	-	-1.18%
06/29	84	84	83	84	0%	9,300	-	-1.18%
06/26	84	85	84	84	0%	6,700	-	-1.18%
06/25	83	84	83	84	-1.18%	10,100	-	-1.18%
06/24	84	86	84	85	0%	2,200	-	0%
06/23	85	85	85	85	+1.19%	3,400	-	0%
06/22	（IR情報）15:30 支配株主等に関する事項について
06/22	（IR情報）15:30 非上場の親会社等の決算に関するお知らせ
06/22	84	84	84	84	0%	1,000	-	-1.18%
06/19	84	84	84	84	-1.18%	400	-	-1.18%
06/18	85	85	85	85	0%	100	-	0%
06/17	85	85	85	85	+1.19%	1,100	-	0%
06/16	84	84	84	84	0%	3,000	-	-1.18%
06/15	85	85	84	84	0%	2,400	-	-1.18%
06/12	86	86	84	84	-1.18%	2,000	-	-1.18%
06/11	84	85	84	85	-1.16%	1,500	-	0%
06/10	87	87	85	86	-1.15%	1,900	-	+1.18%
06/09	84	87	84	87	+2.35%	11,100	-	+2.35%
06/08	84	85	83	85	+1.19%	2,000	-	0%
06/05	85	85	84	84	-1.18%	2,200	-	-1.18%
06/04	85	85	85	85	0%	4,000	-	0%
06/03	84	85	83	85	+2.41%	2,400	-	0%
06/02	85	85	83	83	-2.35%	2,900	-	-2.35%
06/01	84	85	83	85	+1.19%	3,700	-	0%
05/29	83	84	83	84	0%	2,700	-	-1.18%
05/28	84	84	83	84	0%	2,300	-	-1.18%
05/27	83	85	83	84	0%	2,400	-	-1.18%
05/26	（IR情報）15:30 役員人事に関するお知らせ
05/26	（IR情報）15:30 本店移転及び定款一部変更に関するお知らせ
05/26	84	84	84	84	0%	100	-	-1.18%
05/25	83	84	83	84	-1.18%	22,400	-	-1.18%
05/22	84	85	84	85	+1.19%	5,100	-	-1.16%
05/21	84	85	84	84	0%	700	-	-2.33%
05/20	84	84	84	84	-1.18%	3,800	-	-2.33%
05/19	85	85	85	85	0%	300	-	-1.16%
05/18	85	85	84	85	+1.19%	3,300	-	-1.16%
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）15:30 営業外費用及び特別損失の計上に関するお知らせ
05/15	（IR情報）15:30 2026年3月期連結業績予想値と実績値との差異に関するお知らせ
05/15	86	86	84	84	-2.33%	7,100	-	-2.33%
05/14	85	86	85	86	0%	1,400	-	0%
05/13	85	86	85	86	0%	4,300	-	0%
05/12	86	86	86	86	0%	1,100	-	0%
05/11	86	86	86	86	0%	4,000	-	0%

ヒロタグループ HD（3346）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート