日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/28	941	970	940	944	-3.48%	99,500	142億3312万	+1.51%
04/25	970	1,000	969	978	+1.98%	115,600	147億4575万	+5.05%
04/24	964	977	945	959	0%	35,700	144億5928万	+2.9%
04/23	966	994	952	959	+2.46%	57,300	144億5928万	+2.68%
04/22	955	966	936	936	-1.68%	35,600	141億1250万	-0.11%
04/21	935	956	935	952	+2.15%	69,600	143億4993万	+1.38%
04/18	904	934	902	932	+4.37%	48,600	140億4846万	-0.85%
04/17	889	906	888	893	+0.45%	36,100	134億6059万	-5.3%
04/16	920	922	887	889	-2.31%	47,700	134億30万	-6.22%
04/15	908	927	905	910	0%	37,600	137億1684万	-4.61%
04/14	930	940	908	910	-0.76%	61,600	137億1684万	-5.11%
04/11	860	920	838	917	+4.8%	64,900	138億2236万	-4.68%
04/10	905	905	866	875	+9.38%	54,700	131億8927万	-9.33%
04/09	833	837	779	800	-4.99%	84,000	120億5876万	-17.44%
04/08	823	868	823	842	+11.08%	59,200	126億9185万	-13.64%
04/07	801	816	758	758	-11.96%	122,600	114億2568万	-22.65%
04/04	912	918	828	861	-7.42%	176,100	129億7824万	-12.85%
04/03	945	945	914	930	-4.22%	113,200	140億1831万	-6.34%
04/02	996	996	971	971	-1.72%	57,100	146億3632万	-2.41%
04/01	991	1,014	985	988	+0.71%	42,700	148億9257万	-0.6%
03/31	1,000	1,004	976	981	-3.06%	65,700	147億8706万	-1.31%
03/28	1,028	1,049	1,012	1,012	-1.56%	35,800	152億5434万	+1.81%
03/27	1,011	1,032	1,006	1,028	+0.78%	35,200	154億9551万	+3.42%
03/26	996	1,026	988	1,020	+2.41%	45,500	153億7492万	+2.82%
03/25	994	1,000	988	996	+0.81%	18,500	150億1316万	+0.5%
03/24	991	1,004	988	988	-1.3%	20,400	148億9257万	-0.3%
03/21	1,007	1,015	996	1,001	-0.6%	23,700	150億8853万	+1.11%
03/19	1,020	1,025	1,005	1,007	-1.08%	19,900	151億7897万	+1.72%
03/18	1,020	1,032	1,012	1,018	+1.09%	74,600	153億4478万	+2.83%
03/17	989	1,038	989	1,007	+3.39%	100,200	151億7897万	+1.82%
03/14	971	995	966	974	-3.08%	119,000	146億8155万	-1.42%
03/13	15:30 2025年4月期第3四半期決算短信〔日本基準〕(連結)
03/13	15:30 2025年4月期第3四半期決算説明資料
03/13	1,010	1,057	995	1,005	-1.76%	160,300	151億4882万	+1.72%
03/12	1,023	1,035	1,011	1,023	-0.49%	45,400	154億2014万	+3.65%
03/11	1,007	1,036	981	1,028	0%	78,100	154億9551万	+4.58%
03/10	990	1,035	989	1,028	+3.84%	62,000	154億9551万	+4.79%
03/07	987	1,005	986	990	-0.8%	28,600	149億2272万	+1.02%
03/06	974	998	970	998	+3.85%	47,800	150億4331万	+1.63%
03/05	955	983	955	961	-0.93%	60,000	144億8559万	-2.04%
03/04	960	980	940	970	+0.31%	96,300	146億2125万	-1.12%
03/03	969	982	942	967	+2.55%	57,500	145億7603万	-1.43%
02/28	990	1,008	936	943	-5.51%	114,900	142億1427万	-3.68%
02/27	971	1,004	968	998	+3.74%	43,400	150億4331万	+1.94%
02/26	957	973	948	962	+0.52%	42,800	145億66万	-1.43%
02/25	971	978	957	957	-2.55%	32,700	144億2530万	-1.75%
02/21	986	989	974	982	-0.2%	47,700	148億213万	+1.03%
02/20	1,010	1,018	984	984	-2.57%	61,700	148億3228万	+1.55%
02/19	991	1,019	991	1,010	+1.61%	59,700	152億2419万	+4.45%
02/18	987	1,002	977	994	+0.4%	28,800	149億8301万	+3.11%
02/17	979	1,006	973	990	+1.12%	31,100	149億2272万	+2.7%
02/14	987	1,002	971	979	-0.71%	43,800	147億5691万	+1.45%
02/13	992	993	981	986	-1.1%	36,700	148億6243万	+2.07%
02/12	1,008	1,015	990	997	-0.2%	43,400	150億2823万	+3.1%
02/10	984	1,011	981	999	+1.01%	32,200	150億5838万	+3.52%
02/07	990	1,004	982	989	-0.1%	28,100	149億765万	+2.49%
02/06	977	998	963	990	+2.48%	59,200	149億2272万	+2.7%
02/05	987	987	960	966	-1.23%	55,000	145億6096万	+0.63%
02/04	944	985	944	978	+4.38%	44,100	147億4184万	+2.09%
02/03	963	977	935	937	-4%	73,100	141億2383万	-1.99%
01/31	990	990	971	976	-2.59%	70,000	147億1169万	+2.2%
01/30	1,017	1,024	995	1,002	-2.24%	48,900	151億360万	+5.25%
01/29	993	1,064	989	1,025	+3.96%	317,400	154億5029万	+8.12%
01/28	951	1,010	950	986	+2.28%	78,100	148億6243万	+4.45%
01/27	981	987	953	964	-0.72%	48,800	145億3081万	+2.44%
01/24	932	979	924	971	+5.54%	80,700	146億3632万	+3.3%
01/23	931	932	911	920	-2.02%	41,800	138億6758万	-2.13%
01/22	935	947	921	939	+1.19%	44,900	141億5397万	-0.32%
01/21	915	938	915	928	+1.87%	34,200	139億8817万	-1.59%
01/20	900	917	892	911	+1.45%	47,800	137億3192万	-3.6%
01/17	904	912	894	898	-0.66%	80,500	135億3596万	-5.27%
01/16	932	946	900	904	-3%	83,800	136億2640万	-5.04%
01/15	936	940	926	932	-0.53%	32,100	140億4846万	-2.41%
01/14	980	981	930	937	-5.26%	107,900	141億2383万	-2.09%
01/10	1,008	1,008	987	989	-2.18%	47,800	149億765万	+3.02%
01/09	1,005	1,012	982	1,011	+0.3%	62,400	152億3926万	+5.2%
01/08	1,038	1,052	1,006	1,008	-0.3%	117,700	151億9404万	+5%
01/07	991	1,019	982	1,011	+5.2%	82,800	152億3926万	+5.31%
01/06	1,006	1,013	961	961	-3.8%	94,100	144億8559万	+0.21%
2024
12/30	975	1,025	973	999	+3.52%	111,800	150億5838万	+4.06%
12/27	920	984	920	965	+8.79%	220,100	145億4588万	+0.52%
12/26	904	913	877	887	-2.53%	161,600	133億7015万	-7.7%
12/25	910	919	902	910	-1.19%	82,000	137億1684万	-5.8%
12/24	915	925	901	921	+1.1%	96,400	138億8265万	-5.15%
12/23	929	935	902	911	-0.76%	80,600	137億3192万	-6.56%
12/20	905	948	905	918	+1.66%	92,500	138億3743万	-6.33%
12/19	903	912	888	903	-1.63%	96,700	136億1133万	-8.23%
12/18	932	937	906	918	-0.22%	114,900	138億3743万	-7.18%
12/17	922	955	919	920	-0.65%	101,900	138億6758万	-7.54%
12/16	950	980	926	926	-5.03%	223,000	139億5802万	-7.49%
12/13	15:30 2025年4月期第2四半期(中間期)決算短信〔日本基準〕(連結)
12/13	15:30 2025年4月期第2四半期決算説明資料
12/13	969	988	969	975	+0.1%	118,200	146億9662万	-3.27%
12/12	969	986	969	974	+0.83%	56,800	146億8155万	-3.85%
12/11	966	973	951	966	-0.51%	111,600	145億6096万	-5.2%
12/10	974	980	963	971	-0.51%	93,000	146億3632万	-5.27%
12/09	991	1,000	972	976	-2.11%	78,300	147億1169万	-5.24%
12/06	974	1,000	970	997	+2.05%	66,300	150億2823万	-3.48%
12/05	982	1,006	976	977	-0.81%	56,700	147億2677万	-5.97%
12/04	1,010	1,019	984	985	-2.67%	101,900	148億4735万	-6.19%
12/03	1,004	1,029	1,000	1,012	-0.2%	78,500	152億5434万	-4.8%
12/02	1,009	1,025	993	1,014	+1.4%	83,000	152億8448万	-5.67%
11/29	984	1,014	975	1,000	+0.7%	51,300	150億7346万	-7.75%
11/28	971	993	971	993	+0.3%	55,900	149億6794万	-9.23%

4382 HEROZ

IR情報

2024/11/28～2025/04/28

IR情報＆株価推移

開示資料

決算

株式

チャート