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
10/06	2,390	2,445	2,377	2,426	+1.59%	307,300	-	-4.38%
10/05	2,405	2,410	2,368	2,388	+0.51%	322,100	-	-6.28%
10/02	2,430	2,430	2,376	2,376	-2.34%	278,300	-	-7.22%
10/01	2,420	2,459	2,398	2,433	+0.66%	381,500	-	-5.48%
09/30	2,462	2,466	2,404	2,417	-1.15%	297,000	-	-6.54%
09/29	2,459	2,459	2,429	2,445	-2.08%	264,200	-	-5.93%
09/28	2,540	2,540	2,497	2,497	-0.99%	260,200	-	-4.4%
09/25	2,532	2,543	2,509	2,522	-0.39%	240,200	-	-3.81%
09/24	2,531	2,560	2,522	2,532	+0.12%	283,500	-	-3.91%
09/18	2,573	2,576	2,525	2,529	-0.82%	378,200	-	-4.57%
09/17	2,542	2,553	2,532	2,550	+1.31%	248,500	-	-4.39%
09/16	2,514	2,524	2,505	2,517	+0.56%	171,300	-	-6.15%
09/15	2,490	2,529	2,486	2,503	+0.32%	237,100	-	-7.19%
09/14	2,510	2,510	2,466	2,495	-0.95%	246,800	-	-8.04%
09/11	2,501	2,532	2,495	2,519	-0.47%	243,500	-	-7.83%
09/10	2,525	2,540	2,495	2,531	-0.35%	215,500	-	-7.96%
09/09	2,544	2,563	2,528	2,540	-0.08%	223,600	-	-8.17%
09/08	2,621	2,628	2,542	2,542	-3.42%	223,100	-	-8.53%
09/07	2,652	2,652	2,616	2,632	+0.08%	175,700	-	-5.73%
09/04	2,608	2,637	2,607	2,630	-0.11%	219,900	-	-6.14%
09/03	2,636	2,645	2,613	2,633	-0.27%	221,900	-	-6.33%
09/02	2,660	2,679	2,630	2,640	-1.71%	245,900	-	-6.35%
09/01	2,700	2,703	2,674	2,686	-1.07%	315,000	-	-4.95%
08/31	2,696	2,732	2,690	2,715	-0.59%	262,200	-	-4.13%
08/28	2,705	2,732	2,690	2,731	+1%	195,100	-	-3.63%
08/27	2,705	2,723	2,673	2,704	+0.22%	190,400	-	-4.65%
08/26	2,719	2,733	2,686	2,698	-0.63%	191,800	-	-4.93%
08/25	2,753	2,760	2,685	2,715	-0.18%	212,700	-	-4.44%
08/24	2,739	2,755	2,720	2,720	-1.05%	145,200	-	-4.26%
08/21	2,757	2,766	2,720	2,749	-0.87%	170,200	-	-3.27%
08/20	2,776	2,796	2,737	2,773	+1.17%	197,500	-	-2.46%
08/19	2,816	2,820	2,736	2,741	-3.82%	215,500	-	-3.55%
08/18	2,851	2,894	2,821	2,850	-1.59%	232,600	-	+0.25%
08/17	2,971	2,972	2,878	2,896	-2.52%	251,300	-	+1.9%
08/14	2,925	2,971	2,925	2,971	+1.68%	268,900	-	+4.65%
08/13	2,922	2,922	2,880	2,922	+0.9%	230,000	-	+3.18%
08/12	2,943	2,950	2,868	2,896	+0.1%	257,100	-	+2.33%
08/10	3,110	3,150	2,850	2,893	-3.15%	415,700	-	+2.3%
08/07	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,952	3,015	2,947	2,987	+1.19%	256,400	-	+5.73%
08/06	2,913	2,960	2,903	2,952	+0.61%	220,900	-	+4.76%
08/05	2,881	2,979	2,871	2,934	+2.44%	421,700	-	+4.45%
08/04	2,891	2,920	2,835	2,864	-0.56%	234,000	-	+2.29%
08/03	2,856	2,895	2,803	2,880	+0.42%	318,400	-	+3.08%
07/31	2,885	2,918	2,819	2,868	0%	306,500	-	+2.83%
07/30	2,854	2,930	2,837	2,868	+1.49%	475,000	-	+2.98%
07/29	2,836	2,860	2,782	2,826	+0.36%	241,300	-	+1.69%
07/28	2,833	2,864	2,798	2,816	-0.85%	215,500	-	+1.44%
07/27	2,719	2,840	2,714	2,840	+2.71%	234,400	-	+2.38%
07/24	16:00 取締役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
07/24	2,754	2,777	2,745	2,765	-0.25%	170,400	-	-0.29%
07/23	2,782	2,793	2,761	2,772	+0.33%	126,300	-	-0.04%
07/22	2,790	2,790	2,753	2,763	-0.11%	165,800	-	-0.36%
07/21	2,773	2,777	2,742	2,766	+1.58%	259,200	-	-0.18%
07/17	2,708	2,723	2,665	2,723	0%	254,100	-	-1.73%
07/16	2,731	2,749	2,701	2,723	-2.09%	180,400	-	-1.7%
07/15	2,769	2,781	2,743	2,781	+0.72%	175,700	-	+0.36%
07/14	2,778	2,780	2,731	2,761	+0.29%	193,900	-	-0.29%
07/13	2,834	2,844	2,747	2,753	-2.76%	169,400	-	-0.61%
07/10	10:00 ホシデン ESG投資指数「FTSE JPX Blossom Japan Index」及び「FTSE JPX Blossom Japan Sector Relative Index」の構成銘柄に選定
07/10	2,869	2,869	2,821	2,831	-0.04%	212,100	-	+2.17%
07/09	2,829	2,876	2,811	2,832	+1.91%	196,200	-	+2.24%
07/08	2,817	2,850	2,774	2,779	-3.07%	162,200	-	+0.32%
07/07	2,872	2,879	2,827	2,867	+0.49%	214,300	-	+3.46%
07/06	2,854	2,868	2,790	2,853	+0.71%	182,500	-	+3.22%
07/03	2,812	2,863	2,805	2,833	+1.11%	205,100	-	+2.72%
07/02	2,704	2,834	2,691	2,802	+2.64%	337,100	-	+1.74%
07/01	2,697	2,743	2,679	2,730	+1.22%	180,600	-	-0.66%
06/30	2,776	2,776	2,687	2,697	-1.21%	224,800	-	-1.64%
06/29	2,751	2,755	2,698	2,730	-0.66%	241,000	-	-0.33%
06/26	2,775	2,784	2,695	2,748	-0.54%	171,200	-	+0.51%
06/25	16:00 2031年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
06/25	16:00 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ
06/25	2,780	2,794	2,729	2,763	+1.21%	208,300	-	+1.28%
06/24	2,755	2,797	2,729	2,730	-0.51%	250,700	-	+0.37%
06/23	2,750	2,793	2,727	2,744	-1.01%	284,400	-	+1.14%
06/22	2,818	2,878	2,752	2,772	-1.63%	243,400	-	+2.4%
06/19	2,796	2,883	2,791	2,818	+1.88%	360,800	-	+4.37%
06/18	2,795	2,837	2,766	2,766	+0.29%	235,100	-	+2.83%
06/17	2,694	2,791	2,694	2,758	+1.58%	181,400	-	+2.76%
06/16	2,768	2,769	2,693	2,715	-1.77%	221,900	-	+1.38%
06/15	2,774	2,800	2,743	2,764	+2.03%	210,800	-	+3.52%
06/12	2,791	2,800	2,683	2,709	-1.17%	195,600	-	+1.88%
06/11	2,679	2,753	2,658	2,741	+0.44%	204,900	-	+2.89%
06/10	2,759	2,797	2,715	2,729	-2.29%	219,000	-	+2.29%
06/09	2,813	2,830	2,758	2,793	+0.4%	283,100	-	+4.69%
06/08	2,755	2,834	2,723	2,782	-0.82%	309,900	-	+4.31%
06/05	2,800	2,834	2,766	2,805	-0.78%	195,100	-	+5.25%
06/04	2,747	2,849	2,747	2,827	+1.07%	251,400	-	+6.24%
06/03	2,780	2,814	2,743	2,797	+3.48%	362,900	-	+5.15%
06/02	2,685	2,718	2,617	2,703	0%	274,900	-	+1.62%
06/01	2,669	2,780	2,661	2,703	-0.59%	324,600	-	+1.46%
05/29	2,669	2,747	2,646	2,719	+2.72%	432,200	-	+1.95%
05/28	2,605	2,647	2,560	2,647	+2%	301,300	-	-0.86%
05/27	2,628	2,649	2,573	2,595	-0.76%	246,000	-	-3.03%
05/26	2,615	2,632	2,592	2,615	+0.04%	183,200	-	-2.53%
05/25	2,631	2,691	2,611	2,614	+1.12%	220,300	-	-2.75%
05/22	2,572	2,607	2,543	2,585	+0.9%	187,800	-	-4.01%
05/21	2,581	2,591	2,551	2,562	+0.27%	142,400	-	-5.08%
05/20	2,551	2,575	2,491	2,555	-1.54%	201,500	-	-5.62%
05/19	2,614	2,617	2,560	2,595	0%	272,600	-	-4.38%
05/18	2,600	2,625	2,553	2,595	+0.58%	222,600	-	-4.67%
05/15	2,619	2,649	2,545	2,580	-1.64%	288,400	-	-5.36%
05/14	2,585	2,648	2,580	2,623	+1.43%	258,700	-	-3.92%
05/13	2,517	2,616	2,513	2,586	+2.29%	503,600	-	-5.31%
05/08	16:00 2026年3月期決算短信〔日本基準〕(連結)
05/08	16:00 剰余金の配当に関するお知らせ

ホシデン（6804）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート