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
06/09	2,016	2,089	1,990	2,088	+4.14%	819,300	612億7758万	+14.04%
06/06	2,032	2,034	1,973	2,005	-0.94%	683,500	588億4173万	+10.1%
06/05	2,119	2,159	2,012	2,024	-3.8%	1,175,300	593億9934万	+11.39%
06/04	2,080	2,263	2,071	2,104	+0.19%	2,398,800	617億4714万	+16.31%
06/03	2,426	2,426	2,100	2,100	-12.46%	3,110,900	616億2975万	+16.93%
06/02	2,140	2,414	2,129	2,399	+11.58%	3,169,500	704億465万	+34.4%
05/30	1,974	2,157	1,962	2,150	+9.19%	3,112,300	630億9712万	+22.02%
05/29	1,830	1,973	1,805	1,969	+20.8%	2,465,500	577億8522万	+12.58%
05/28	1,668	1,674	1,630	1,630	-2.04%	138,100	478億3642万	-6.48%
05/27	1,645	1,665	1,635	1,664	+1.77%	93,700	488億3424万	-4.97%
05/26	1,630	1,648	1,614	1,635	+0.99%	93,500	479億8316万	-6.84%
05/23	14:00 人事異動に関するお知らせ
05/23	1,609	1,630	1,601	1,619	+1.06%	128,000	475億1360万	-7.96%
05/22	1,615	1,618	1,596	1,602	-2.44%	239,500	470億1469万	-9.24%
05/21	1,653	1,660	1,636	1,642	-0.91%	120,000	481億8859万	-7.28%
05/20	1,688	1,696	1,651	1,657	-2.01%	163,300	486億2880万	-6.65%
05/19	1,706	1,706	1,671	1,691	-0.88%	178,100	496億2662万	-4.95%
05/16	1,680	1,723	1,652	1,706	+2.77%	268,600	500億6683万	-4.1%
05/15	1,643	1,688	1,625	1,660	+0.73%	160,800	487億1685万	-6.79%
05/14	1,670	1,670	1,611	1,648	-1.49%	318,700	483億6468万	-7.36%
05/13	1,703	1,714	1,661	1,673	-1.7%	337,200	490億9836万	-6.12%
05/12	1,770	1,779	1,700	1,702	-3.08%	450,500	499億4944万	-4.7%
05/09	14:00 会社創立100周年記念配当に関するお知らせ
05/09	14:00 2025年3月期決算短信〔日本基準〕(連結)
05/09	1,927	1,978	1,684	1,756	-8.73%	961,200	515億3421万	-1.9%
05/08	1,930	1,930	1,891	1,924	+1.26%	215,100	564億6459万	+7.37%
05/07	1,833	1,910	1,828	1,900	+3.66%	211,300	557億6025万	+5.85%
05/02	1,844	1,876	1,810	1,833	-0.49%	172,900	537億9396万	+1.72%
05/01	1,920	1,930	1,842	1,842	-2.38%	297,600	540億5809万	+1.77%
04/30	1,840	1,888	1,801	1,887	+3.17%	216,300	553億7873万	+3.85%
04/28	1,799	1,849	1,786	1,829	+2.01%	145,100	536億7657万	+0.22%
04/25	1,800	1,821	1,784	1,793	-0.5%	169,700	526億2006万	-2.34%
04/24	1,840	1,857	1,791	1,802	-1.26%	118,100	528億8419万	-2.7%
04/23	1,870	1,870	1,821	1,825	-0.76%	122,200	535億5918万	-2.09%
04/22	1,811	1,863	1,800	1,839	+1.04%	167,500	539億7005万	-1.87%
04/21	1,811	1,828	1,789	1,820	+0.05%	150,100	534億1245万	-3.4%
04/18	1,775	1,830	1,768	1,819	+2.77%	207,700	533億8310万	-4.01%
04/17	1,735	1,775	1,733	1,770	+2.02%	94,700	519億4507万	-7.14%
04/16	1,762	1,772	1,720	1,735	-1.48%	108,400	509億1791万	-9.59%
04/15	1,772	1,779	1,758	1,761	-0.06%	98,600	516億8094万	-8.71%
04/14	1,770	1,795	1,755	1,762	+0.63%	150,400	517億1029万	-8.99%
04/11	1,717	1,767	1,692	1,751	-0.4%	149,500	513億8747万	-9.74%
04/10	1,835	1,835	1,738	1,758	+4.96%	239,400	515億9290万	-9.61%
04/09	1,750	1,759	1,635	1,675	-5.42%	244,100	491億5706万	-14.06%
04/08	1,792	1,792	1,719	1,771	+11.24%	200,200	519億7442万	-9.55%
04/07	1,556	1,677	1,555	1,592	-8.29%	337,800	467億2122万	-18.78%
04/04	1,744	1,780	1,688	1,736	-2.47%	344,000	509億4726万	-11.56%
04/03	1,708	1,832	1,706	1,780	-0.78%	370,200	522億3855万	-9.28%
04/02	1,806	1,850	1,785	1,794	-0.99%	306,200	526億4941万	-8.47%
04/01	2,028	2,029	1,781	1,812	-9.45%	878,000	531億7767万	-7.5%
03/31	2,050	2,050	1,975	2,001	-3.47%	220,300	587億2434万	+2.09%
03/28	1,989	2,084	1,987	2,073	+2.62%	259,000	608億3736万	+5.82%
03/27	2,033	2,035	1,992	2,020	-0.44%	236,600	592億8195万	+3.48%
03/26	2,082	2,090	2,012	2,029	-2.45%	250,600	595億4607万	+4.53%
03/25	2,103	2,124	2,060	2,080	-1.09%	139,300	610億4280万	+8%
03/24	2,183	2,185	2,100	2,103	-3.53%	236,600	617億1779万	+10.16%
03/21	14:00 代表取締役および取締役の異動に関するお知らせ
03/21	2,140	2,180	2,129	2,180	+3.17%	309,600	639億7755万	+15.16%
03/19	2,096	2,170	2,093	2,113	+1.2%	390,200	620億1126万	+12.51%
03/18	2,091	2,096	2,050	2,088	+0.05%	287,600	612億7758万	+12.26%
03/17	2,100	2,141	2,042	2,087	+0.14%	422,600	612億4823万	+13.42%
03/14	2,086	2,140	2,073	2,084	+0.05%	284,600	611億6019万	+14.69%
03/13	2,112	2,153	2,051	2,083	-1.37%	510,100	611億3084万	+16.17%
03/12	2,007	2,162	2,000	2,112	+6.02%	1,083,700	619億8192万	+19.39%
03/11	1,900	2,000	1,900	1,992	+3.7%	569,300	584億6022万	+14.15%
03/10	1,940	2,031	1,915	1,921	+2.34%	1,334,300	563億7654万	+11.23%
03/07	1,851	1,896	1,822	1,877	+1.13%	280,500	550億8525万	+9.7%
03/06	1,886	1,892	1,838	1,856	-0.05%	276,400	544億6896万	+9.63%
03/05	1,870	1,907	1,823	1,857	-2.77%	478,200	544億9830万	+11%
03/04	1,838	1,925	1,812	1,910	+5.64%	871,400	560億5372万	+15.62%
03/03	1,724	1,810	1,692	1,808	+7.24%	598,400	530億6028万	+10.99%
02/28	1,697	1,730	1,637	1,686	-1.17%	322,300	494億7988万	+4.79%
02/27	1,720	1,725	1,684	1,706	-0.81%	230,000	500億6683万	+7.03%
02/26	1,771	1,803	1,671	1,720	-3.64%	665,600	504億7770万	+9%
02/25	1,801	1,869	1,770	1,785	-2.41%	607,300	523億8528万	+14.28%
02/21	1,980	1,980	1,816	1,829	-7.72%	1,360,600	536億7657万	+18.54%
02/20	1,911	2,034	1,903	1,982	+5.15%	1,915,300	581億6674万	+30.22%
02/19	1,835	1,918	1,826	1,885	+7.41%	1,184,800	553億2003万	+26.09%
02/18	1,704	1,763	1,676	1,755	+5.91%	347,900	515億486万	+19.23%
02/17	1,664	1,723	1,651	1,657	+0.91%	215,100	486億2880万	+13.88%
02/14	1,696	1,696	1,606	1,642	-3.58%	331,800	481億8859万	+13.87%
02/13	1,805	1,805	1,682	1,703	-5.65%	462,200	499億7879万	+19.09%
02/12	1,698	1,816	1,688	1,805	+8.87%	525,000	529億7223万	+27.47%
02/10	1,610	1,689	1,579	1,658	+3.37%	364,300	486億5815万	+18.6%
02/07	14:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	1,545	1,626	1,491	1,604	+7.08%	471,300	470億7339万	+15.65%
02/06	1,496	1,509	1,452	1,498	0%	184,000	439億6255万	+8.63%
02/05	1,510	1,529	1,483	1,498	+1.22%	132,400	439億6255万	+9.02%
02/04	1,541	1,571	1,469	1,480	-2.76%	179,800	434億3430万	+8.19%
02/03	1,555	1,607	1,516	1,522	-0.85%	291,900	446億6689万	+11.67%
01/31	1,528	1,558	1,520	1,535	+1.52%	237,800	450億4841万	+13.2%
01/30	1,518	1,585	1,470	1,512	+4.85%	674,400	443億7342万	+12.17%
01/29	1,360	1,445	1,360	1,442	+7.69%	215,100	423億1909万	+7.53%
01/28	1,335	1,345	1,325	1,339	-0.37%	41,800	392億9630万	+0.22%
01/27	1,347	1,359	1,323	1,344	+0.67%	49,700	394億4304万	+0.67%
01/24	1,311	1,346	1,305	1,335	+1.99%	37,500	391億7891万	+0.15%
01/23	1,314	1,318	1,297	1,309	-0.23%	36,200	384億1587万	-1.8%
01/22	1,325	1,325	1,311	1,312	+0.15%	10,200	385億392万	-1.65%
01/21	1,326	1,328	1,310	1,310	-0.83%	16,100	384億4522万	-1.73%
01/20	1,317	1,327	1,314	1,321	+1.38%	20,300	387億6804万	-0.83%
01/17	1,300	1,313	1,284	1,303	0%	26,700	382億3979万	-2.1%
01/16	1,306	1,319	1,302	1,303	-0.15%	21,500	382億3979万	-2.1%
01/15	1,305	1,317	1,300	1,305	+0.08%	24,900	382億9848万	-2.03%
01/14	1,316	1,316	1,290	1,304	-1.44%	67,900	382億6914万	-2.03%
01/10	1,339	1,345	1,322	1,323	-0.97%	33,100	388億2674万	-0.6%

5262 日本ヒューム

IR情報

2025/01/10～2025/06/09

IR情報＆株価推移

開示資料

決算

株式

チャート