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
03/06	2,900	2,906	2,824	2,851	-1.72%	250,500	1667億9086万	+2.44%
03/05	2,919	2,939	2,855	2,901	+4.54%	284,700	1697億1599万	+4.62%
03/04	2,795	2,842	2,736	2,775	-3.04%	383,500	1623億4467万	+0.43%
03/03	2,994	3,020	2,862	2,862	-4.6%	240,400	1674億3439万	+3.77%
03/02	2,900	3,000	2,861	3,000	+1.97%	387,500	1755億775万	+8.93%
02/27	2,857	2,942	2,855	2,942	+1.87%	238,000	1770億479万	+7.25%
02/26	2,938	2,950	2,886	2,888	-1.97%	210,200	1737億5589万	+5.83%
02/25	2,904	2,968	2,893	2,946	+1.9%	361,100	1772億4545万	+8.47%
02/24	2,827	2,920	2,821	2,891	+3.43%	416,400	1739億3639万	+6.96%
02/20	2,848	2,859	2,780	2,795	-3.25%	307,600	1681億6057万	+3.86%
02/19	2,840	2,904	2,827	2,889	+2.08%	257,600	1738億1606万	+7.68%
02/18	2,842	2,856	2,802	2,830	-0.32%	365,500	1702億6633万	+5.99%
02/17	2,827	2,847	2,802	2,839	+0.42%	132,800	1708億782万	+6.81%
02/16	2,873	2,884	2,827	2,827	-0.63%	200,000	1700億8584万	+6.96%
02/13	2,830	2,882	2,824	2,845	-1.22%	282,200	1711億6881万	+8.17%
02/12	2,830	2,900	2,829	2,880	+1.8%	297,500	1732億7457万	+10.09%
02/10	2,749	2,829	2,742	2,829	+3.63%	496,200	1702億617万	+8.81%
02/09	2,911	2,935	2,718	2,730	+4.56%	874,300	1642億4986万	+5.53%
02/06	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,613	2,639	2,551	2,611	+0.35%	334,000	1570億9025万	+1.28%
02/05	2,638	2,650	2,602	2,602	-0.38%	230,200	1565億4876万	+1.13%
02/04	2,576	2,617	2,552	2,612	+1.2%	252,600	1571億5041万	+1.75%
02/03	2,562	2,590	2,547	2,581	+2.22%	137,100	1552億8530万	+0.78%
02/02	2,565	2,600	2,511	2,525	-1.56%	215,000	1519億1607万	-1.21%
01/30	2,554	2,577	2,542	2,565	-0.04%	187,900	1543億2267万	+0.43%
01/29	2,590	2,595	2,520	2,566	-0.62%	199,200	1543億8283万	+0.71%
01/28	2,649	2,653	2,577	2,582	-3.15%	294,300	1553億4547万	+1.61%
01/27	2,670	2,680	2,634	2,666	+0.34%	224,100	1603億9931万	+5.21%
01/26	2,706	2,724	2,656	2,657	-3.31%	332,600	1598億5783万	+5.23%
01/23	2,740	2,777	2,680	2,748	+0.84%	252,600	1653億3282万	+9.22%
01/22	2,624	2,755	2,595	2,725	+5.38%	568,600	1639億4903万	+8.83%
01/21	2,541	2,599	2,539	2,586	+0.12%	183,100	1555億8613万	+3.77%
01/20	2,591	2,609	2,560	2,583	-0.92%	138,300	1554億563万	+3.9%
01/19	2,584	2,626	2,576	2,607	+0.23%	210,900	1568億4959万	+4.99%
01/16	2,573	2,604	2,550	2,601	+0.04%	151,400	1564億8860万	+4.79%
01/15	2,550	2,602	2,540	2,600	+1.44%	212,500	1564億2843万	+4.75%
01/14	2,529	2,581	2,525	2,563	+1.75%	259,000	1542億234万	+3.35%
01/13	2,550	2,550	2,494	2,519	+1.82%	210,000	1515億5509万	+1.49%
01/09	2,497	2,510	2,460	2,474	-0.6%	205,200	1488億4767万	-0.44%
01/08	2,485	2,529	2,478	2,489	-0.08%	206,100	1497億5014万	0%
01/07	2,480	2,491	2,450	2,491	+0.04%	335,200	1498億7047万	-0.08%
01/06	2,509	2,527	2,479	2,490	-0.76%	242,800	1498億1031万	-0.32%
01/05	2,495	2,540	2,490	2,509	+0.8%	210,700	1509億5344万	+0.24%
2025
12/30	2,484	2,500	2,464	2,489	+0.08%	158,100	1497億5014万	-0.68%
12/29	2,465	2,500	2,460	2,487	+0.97%	157,000	1496億2981万	-0.88%
12/26	2,457	2,475	2,452	2,463	+0.24%	94,800	1481億8586万	-1.87%
12/25	2,479	2,480	2,439	2,457	-0.41%	96,200	1478億2487万	-2.19%
12/24	2,476	2,494	2,453	2,467	+0.28%	193,800	1484億2652万	-1.83%
12/23	2,458	2,484	2,435	2,460	+1.23%	267,500	1480億536万	-2.07%
12/22	2,498	2,503	2,421	2,430	+1.5%	282,200	1462億42万	-3.34%
12/19	2,402	2,408	2,370	2,394	-0.29%	234,400	1440億3449万	-4.92%
12/18	2,424	2,429	2,400	2,401	-0.95%	152,600	1444億5564万	-4.84%
12/17	2,434	2,435	2,403	2,424	-0.49%	173,200	1458億3943万	-4.04%
12/16	2,455	2,474	2,422	2,436	-0.9%	137,100	1465億6141万	-3.6%
12/15	2,420	2,465	2,416	2,458	+1.53%	218,400	1478億8503万	-2.73%
12/12	2,456	2,456	2,393	2,421	-0.57%	289,300	1456億5894万	-4.19%
12/11	2,517	2,526	2,427	2,435	-2.76%	342,600	1465億124万	-3.72%
12/10	2,614	2,614	2,504	2,504	-2.95%	210,400	1506億5261万	-1.03%
12/09	2,600	2,600	2,561	2,580	-0.77%	208,600	1552億2514万	+2.1%
12/08	16:00 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ
12/08	2,569	2,602	2,552	2,600	+1.44%	194,800	1564億2843万	+3.09%
12/05	2,586	2,611	2,557	2,563	-1.57%	291,200	1542億234万	+1.87%
12/04	2,600	2,619	2,590	2,604	+0.15%	268,300	1566億6909万	+3.83%
12/03	2,590	2,633	2,580	2,600	+0.78%	263,400	1564億2843万	+3.96%
12/02	11:00 自己株式の取得状況に関するお知らせ
12/02	2,584	2,608	2,566	2,580	-0.04%	214,500	1552億2514万	+3.37%
12/01	2,645	2,657	2,581	2,581	-1.79%	226,100	1552億8530万	+3.65%
11/28	2,609	2,634	2,604	2,628	+1.27%	209,600	1581億1305万	+5.75%
11/27	2,591	2,613	2,583	2,595	+0.5%	195,500	1561億2761万	+4.76%
11/26	2,574	2,584	2,550	2,582	+0.31%	194,300	1553億4547万	+4.53%
11/25	2,550	2,594	2,538	2,574	+2.35%	276,300	1548億6415万	+4.55%
11/21	2,468	2,520	2,461	2,515	-0.12%	248,300	1513億1443万	+2.44%
11/20	2,490	2,535	2,483	2,518	+2.07%	219,900	1514億9492万	+2.82%
11/19	2,456	2,491	2,436	2,467	+0.49%	253,800	1484億2652万	+1.02%
11/18	2,500	2,513	2,450	2,455	-2.42%	222,100	1477億454万	+0.82%
11/17	2,519	2,555	2,514	2,516	-0.12%	244,500	1513億7459万	+3.58%
11/14	2,473	2,520	2,456	2,519	+0.44%	213,900	1515億5509万	+3.83%
11/13	2,495	2,537	2,494	2,508	+0.52%	212,400	1508億9327万	+3.55%
11/12	2,454	2,510	2,454	2,495	+1.71%	259,200	1501億1113万	+3.18%
11/11	2,461	2,493	2,430	2,453	+0.78%	302,700	1475億8421万	+1.57%
11/10	10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
11/10	2,538	2,540	2,398	2,434	-0.16%	689,100	1464億4108万	+0.91%
11/07	16:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
11/07	16:00 自己株式の取得に係る事項の決定及び自己株式の消却に係る事項の決定に関するお知らせ
11/07	16:00 第2四半期(中間期)業績予想と実績値との差異に関するお知らせ
11/07	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	2,450	2,466	2,406	2,438	-1.89%	287,900	1466億8174万	+1.25%
11/06	2,464	2,529	2,454	2,485	+1.3%	294,500	1495億948万	+3.41%
11/05	2,440	2,468	2,360	2,453	+0.86%	389,300	1475億8421万	+2.29%
11/04	2,450	2,495	2,423	2,432	-1.18%	268,600	1463億2075万	+1.59%
10/31	2,437	2,473	2,412	2,461	+0.98%	168,200	1480億6553万	+2.84%
10/30	2,402	2,437	2,395	2,437	+2.39%	759,000	1466億2157万	+2.01%
10/29	2,415	2,426	2,380	2,380	-1.45%	165,900	1431億9218万	-0.25%
10/28	2,475	2,476	2,408	2,415	-2.42%	148,100	1452億9795万	+1.26%
10/27	2,468	2,482	2,449	2,475	+1.43%	161,400	1489億784万	+3.9%
10/24	2,436	2,455	2,426	2,440	-0.37%	172,200	1468億207万	+2.61%
10/23	2,400	2,449	2,400	2,449	+1.07%	185,500	1473億4355万	+3.16%
10/22	2,414	2,436	2,406	2,423	+0.37%	246,800	1457億7927万	+2.19%
10/21	2,401	2,427	2,393	2,414	+0.37%	175,600	1452億3778万	+1.94%
10/20	2,418	2,433	2,398	2,405	+0.71%	144,100	1446億9630万	+1.65%
10/17	2,371	2,453	2,354	2,388	+0.55%	339,600	1436億7350万	+1.06%
10/16	2,378	2,390	2,355	2,375	+1.37%	166,300	1428億9136万	+0.59%
10/15	2,296	2,343	2,290	2,343	+3.13%	169,400	1409億6608万	-0.68%
10/14	2,286	2,326	2,257	2,272	-2.2%	220,900	1366億9438万	-3.61%
10/10	2,404	2,429	2,323	2,323	-4.29%	173,500	1397億6279万	-1.44%
10/09	2,407	2,445	2,401	2,427	+0.33%	171,600	1460億1993万	+3.01%
10/08	2,428	2,436	2,412	2,419	-0.08%	141,200	1455億3861万	+2.98%
10/07	2,427	2,458	2,407	2,421	+0.67%	170,900	1456億5894万	+3.28%

6804 ホシデン

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート