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
09/15	2,490	2,529	2,486	2,503	+0.32%	237,100	1464億3196万	-7.19%
09/14	2,510	2,510	2,466	2,495	-0.95%	246,800	1459億6394万	-8.04%
09/11	2,501	2,532	2,495	2,519	-0.47%	243,500	1473億6800万	-7.83%
09/10	2,525	2,540	2,495	2,531	-0.35%	215,500	1480億7004万	-7.96%
09/09	2,544	2,563	2,528	2,540	-0.08%	223,600	1485億9656万	-8.17%
09/08	2,621	2,628	2,542	2,542	-3.42%	223,100	1487億1356万	-8.53%
09/07	2,652	2,652	2,616	2,632	+0.08%	175,700	1539億7880万	-5.73%
09/04	2,608	2,637	2,607	2,630	-0.11%	219,900	1538億6179万	-6.14%
09/03	2,636	2,645	2,613	2,633	-0.27%	221,900	1540億3730万	-6.33%
09/02	2,660	2,679	2,630	2,640	-1.71%	245,900	1544億4682万	-6.35%
09/01	2,700	2,703	2,674	2,686	-1.07%	315,000	1571億3794万	-4.95%
08/31	2,696	2,732	2,690	2,715	-0.59%	262,200	1588億3451万	-4.13%
08/28	2,705	2,732	2,690	2,731	+1%	195,100	1597億7055万	-3.63%
08/27	2,705	2,723	2,673	2,704	+0.22%	190,400	1581億9098万	-4.65%
08/26	2,719	2,733	2,686	2,698	-0.63%	191,800	1578億3997万	-4.93%
08/25	2,753	2,760	2,685	2,715	-0.18%	212,700	1588億3451万	-4.44%
08/24	2,739	2,755	2,720	2,720	-1.05%	145,200	1591億2702万	-4.26%
08/21	2,757	2,766	2,720	2,749	-0.87%	170,200	1608億2360万	-3.27%
08/20	2,776	2,796	2,737	2,773	+1.17%	197,500	1622億2766万	-2.46%
08/19	2,816	2,820	2,736	2,741	-3.82%	215,500	1603億5558万	-3.55%
08/18	2,851	2,894	2,821	2,850	-1.59%	232,600	1667億3236万	+0.25%
08/17	2,971	2,972	2,878	2,896	-2.52%	251,300	1694億2348万	+1.9%
08/14	2,925	2,971	2,925	2,971	+1.68%	268,900	1738億1117万	+4.65%
08/13	2,922	2,922	2,880	2,922	+0.9%	230,000	1709億4455万	+3.18%
08/12	2,943	2,950	2,868	2,896	+0.1%	257,100	1694億2348万	+2.33%
08/10	3,110	3,150	2,850	2,893	-3.15%	415,700	1692億4797万	+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	1747億4721万	+5.73%
08/06	2,913	2,960	2,903	2,952	+0.61%	220,900	1726億9962万	+4.76%
08/05	2,881	2,979	2,871	2,934	+2.44%	421,700	1716億4658万	+4.45%
08/04	2,891	2,920	2,835	2,864	-0.56%	234,000	1675億5140万	+2.29%
08/03	2,856	2,895	2,803	2,880	+0.42%	318,400	1684億8744万	+3.08%
07/31	2,885	2,918	2,819	2,868	0%	306,500	1677億8541万	+2.83%
07/30	2,854	2,930	2,837	2,868	+1.49%	475,000	1677億8541万	+2.98%
07/29	2,836	2,860	2,782	2,826	+0.36%	241,300	1653億2830万	+1.69%
07/28	2,833	2,864	2,798	2,816	-0.85%	215,500	1647億4327万	+1.44%
07/27	2,719	2,840	2,714	2,840	+2.71%	234,400	1661億4733万	+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	1617億5964万	-0.29%
07/23	2,782	2,793	2,761	2,772	+0.33%	126,300	1621億6916万	-0.04%
07/22	2,790	2,790	2,753	2,763	-0.11%	165,800	1616億4263万	-0.36%
07/21	2,773	2,777	2,742	2,766	+1.58%	259,200	1618億1814万	-0.18%
07/17	2,708	2,723	2,665	2,723	0%	254,100	1593億253万	-1.73%
07/16	2,731	2,749	2,701	2,723	-2.09%	180,400	1593億253万	-1.7%
07/15	2,769	2,781	2,743	2,781	+0.72%	175,700	1626億9568万	+0.36%
07/14	2,778	2,780	2,731	2,761	+0.29%	193,900	1615億2563万	-0.29%
07/13	2,834	2,844	2,747	2,753	-2.76%	169,400	1610億5761万	-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	1656億2081万	+2.17%
07/09	2,829	2,876	2,811	2,832	+1.91%	196,200	1656億7931万	+2.24%
07/08	2,817	2,850	2,774	2,779	-3.07%	162,200	1625億7868万	+0.32%
07/07	2,872	2,879	2,827	2,867	+0.49%	214,300	1677億2690万	+3.46%
07/06	2,854	2,868	2,790	2,853	+0.71%	182,500	1669億787万	+3.22%
07/03	2,812	2,863	2,805	2,833	+1.11%	205,100	1657億3782万	+2.72%
07/02	2,704	2,834	2,691	2,802	+2.64%	337,100	1639億2424万	+1.74%
07/01	2,697	2,743	2,679	2,730	+1.22%	180,600	1597億1205万	-0.66%
06/30	2,776	2,776	2,687	2,697	-1.21%	224,800	1577億8146万	-1.64%
06/29	2,751	2,755	2,698	2,730	-0.66%	241,000	1597億1205万	-0.33%
06/26	2,775	2,784	2,695	2,748	-0.54%	171,200	1607億6510万	+0.51%
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	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	2,780	2,794	2,729	2,763	+1.21%	208,300	1616億4263万	+1.28%
06/24	2,755	2,797	2,729	2,730	-0.51%	250,700	1597億1205万	+0.37%
06/23	2,750	2,793	2,727	2,744	-1.01%	284,400	1605億3109万	+1.14%
06/22	2,818	2,878	2,752	2,772	-1.63%	243,400	1621億6916万	+2.4%
06/19	2,796	2,883	2,791	2,818	+1.88%	360,800	1648億6028万	+4.37%
06/18	2,795	2,837	2,766	2,766	+0.29%	235,100	1618億1814万	+2.83%
06/17	2,694	2,791	2,694	2,758	+1.58%	181,400	1613億5012万	+2.76%
06/16	2,768	2,769	2,693	2,715	-1.77%	221,900	1588億3451万	+1.38%
06/15	2,774	2,800	2,743	2,764	+2.03%	210,800	1617億114万	+3.52%
06/12	2,791	2,800	2,683	2,709	-1.17%	195,600	1584億8350万	+1.88%
06/11	2,679	2,753	2,658	2,741	+0.44%	204,900	1603億5558万	+2.89%
06/10	2,759	2,797	2,715	2,729	-2.29%	219,000	1596億5355万	+2.29%
06/09	2,813	2,830	2,758	2,793	+0.4%	283,100	1633億9771万	+4.69%
06/08	2,755	2,834	2,723	2,782	-0.82%	309,900	1627億5418万	+4.31%
06/05	2,800	2,834	2,766	2,805	-0.78%	195,100	1640億9974万	+5.25%
06/04	2,747	2,849	2,747	2,827	+1.07%	251,400	1653億8680万	+6.24%
06/03	2,780	2,814	2,743	2,797	+3.48%	362,900	1636億3172万	+5.15%
06/02	2,685	2,718	2,617	2,703	0%	274,900	1581億3248万	+1.62%
06/01	2,669	2,780	2,661	2,703	-0.59%	324,600	1581億3248万	+1.46%
05/29	2,669	2,747	2,646	2,719	+2.72%	432,200	1590億6852万	+1.95%
05/28	2,605	2,647	2,560	2,647	+2%	301,300	1548億5633万	-0.86%
05/27	2,628	2,649	2,573	2,595	-0.76%	246,000	1518億1420万	-3.03%
05/26	2,615	2,632	2,592	2,615	+0.04%	183,200	1529億8425万	-2.53%
05/25	2,631	2,691	2,611	2,614	+1.12%	220,300	1529億2575万	-2.75%
05/22	2,572	2,607	2,543	2,585	+0.9%	187,800	1512億2917万	-4.01%
05/21	2,581	2,591	2,551	2,562	+0.27%	142,400	1498億8362万	-5.08%
05/20	2,551	2,575	2,491	2,555	-1.54%	201,500	1494億7410万	-5.62%
05/19	2,614	2,617	2,560	2,595	0%	272,600	1518億1420万	-4.38%
05/18	2,600	2,625	2,553	2,595	+0.58%	222,600	1518億1420万	-4.67%
05/15	2,619	2,649	2,545	2,580	-1.64%	288,400	1509億3666万	-5.36%
05/14	2,585	2,648	2,580	2,623	+1.43%	258,700	1534億5227万	-3.92%
05/13	2,517	2,616	2,513	2,586	+2.29%	503,600	1512億8768万	-5.31%
05/12	2,518	2,533	2,470	2,528	+1.4%	516,900	1478億9453万	-7.47%
05/11	2,571	2,748	2,450	2,493	-11.63%	1,152,500	1458億4694万	-8.91%
05/08	16:00 剰余金の配当に関するお知らせ
05/08	16:00 2026年3月期決算短信〔日本基準〕(連結)
05/08	2,786	2,838	2,700	2,821	-0.88%	527,700	1650億3578万	+2.99%
05/07	2,794	2,861	2,782	2,846	+3.91%	550,200	1664億9835万	+4.29%
05/01	2,732	2,760	2,717	2,739	-1.19%	223,200	1602億3857万	+0.62%
04/30	2,687	2,802	2,668	2,772	+2.29%	331,100	1621億6916万	+1.91%
04/28	2,701	2,734	2,684	2,710	-0.26%	209,800	1585億4200万	-0.22%
04/27	2,778	2,796	2,688	2,717	-3.03%	369,200	1589億5152万	+0.18%
04/24	2,805	2,820	2,749	2,802	-0.11%	217,400	1639億2424万	+3.39%
04/23	2,790	2,822	2,733	2,805	+0.54%	222,300	1640億9974万	+3.54%
04/22	2,775	2,798	2,736	2,790	+0.54%	217,700	1632億2220万	+2.88%
04/21	2,800	2,819	2,769	2,775	-0.72%	117,000	1623億4467万	+2.29%

ホシデン（6804）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート