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
05/19	1,922	1,946	1,919	1,935	+0.05%	164,500	1164億1885万	+5.33%
05/16	1,921	1,939	1,898	1,934	+0.1%	192,200	1163億5869万	+5.86%
05/15	1,965	2,009	1,922	1,932	-2.62%	300,100	1162億3836万	+6.15%
05/14	2,006	2,055	1,978	1,984	-1.15%	285,300	1193億6693万	+9.61%
05/13	2,041	2,047	1,979	2,007	-0.55%	495,500	1207億5072万	+11.38%
05/12	1,900	2,025	1,830	2,018	+6.04%	1,088,900	1214億1253万	+12.3%
05/09	16:00 剰余金の配当に関するお知らせ
05/09	16:00 2025年3月期決算短信〔日本基準〕(連結)
05/09	1,885	1,930	1,875	1,903	+1.76%	330,400	1144億9358万	+6.02%
05/08	1,886	1,894	1,861	1,870	+0.38%	230,300	1125億814万	+4.06%
05/07	1,882	1,882	1,854	1,863	-0.37%	169,800	1120億8699万	+3.39%
05/02	1,889	1,893	1,846	1,870	-0.53%	236,000	1125億814万	+3.31%
05/01	1,893	1,901	1,872	1,880	-2.08%	211,700	1131億979万	+3.41%
04/30	1,852	1,931	1,846	1,920	+4.86%	502,300	1155億1638万	+5.03%
04/28	1,877	1,880	1,823	1,831	-0.49%	218,500	1101億6171万	-0.22%
04/25	1,841	1,864	1,815	1,840	+2.85%	414,900	1107億320万	-0.27%
04/24	1,779	1,836	1,770	1,789	+4.62%	586,500	1076億3479万	-3.51%
04/23	1,708	1,722	1,704	1,710	+2.52%	208,900	1028億8178万	-8.31%
04/22	1,694	1,713	1,663	1,668	-1.53%	190,200	1003億5485万	-11.28%
04/21	1,739	1,757	1,684	1,694	-3.09%	167,700	1019億1914万	-10.7%
04/18	1,738	1,757	1,729	1,748	+0.29%	227,300	1051億6804万	-8.48%
04/17	1,736	1,743	1,722	1,743	+0.4%	227,200	1048億6721万	-9.22%
04/16	1,770	1,780	1,722	1,736	-2.2%	126,400	1044億4606万	-10.1%
04/15	1,777	1,793	1,774	1,775	+1.02%	165,800	1067億9249万	-8.65%
04/14	1,763	1,783	1,757	1,757	+1.33%	193,000	1057億952万	-10.13%
04/11	1,700	1,744	1,684	1,734	-3.4%	234,600	1043億2573万	-11.89%
04/10	1,857	1,857	1,785	1,795	+7.61%	357,900	1079億9578万	-9.43%
04/09	1,731	1,757	1,652	1,668	-5.82%	272,600	1003億5485万	-16.31%
04/08	1,750	1,781	1,733	1,771	+5.35%	267,800	1065億5183万	-11.89%
04/07	1,671	1,707	1,615	1,681	-6.14%	441,200	1011億3700万	-16.86%
04/04	1,815	1,855	1,756	1,791	-4.33%	397,600	1077億5512万	-12.03%
04/03	1,875	1,909	1,853	1,872	-4.93%	468,300	1126億2847万	-8.55%
04/02	1,965	1,969	1,933	1,969	+0.72%	188,200	1184億6445万	-4.18%
04/01	2,000	2,000	1,955	1,955	-1.61%	157,500	1176億2215万	-5.1%
03/31	2,020	2,027	1,980	1,987	-3.5%	218,400	1195億4742万	-3.87%
03/28	2,066	2,080	2,050	2,059	-1.25%	159,900	1238億7929万	-0.58%
03/27	2,097	2,097	2,052	2,085	-1.28%	199,500	1254億4357万	+0.53%
03/26	2,102	2,128	2,077	2,112	+0.62%	223,400	1270億6802万	+1.78%
03/25	2,081	2,112	2,076	2,099	+0.77%	171,800	1262億8588万	+1.01%
03/24	2,090	2,094	2,065	2,083	+0.1%	149,400	1253億2324万	-0.05%
03/21	2,053	2,081	2,049	2,081	+0.82%	320,600	1252億291万	-0.48%
03/19	2,066	2,093	2,050	2,064	-0.58%	205,900	1241億8011万	-1.53%
03/18	2,080	2,097	2,060	2,076	-0.43%	291,400	1249億209万	-1.33%
03/17	2,043	2,100	2,043	2,085	+3.32%	303,400	1254億4357万	-1%
03/14	1,990	2,022	1,984	2,018	+0.4%	222,400	1214億1253万	-4.18%
03/13	2,017	2,049	2,010	2,010	-0.5%	208,400	1209億3121万	-4.6%
03/12	1,982	2,030	1,973	2,020	-0.1%	457,400	1215億3286万	-4.17%
03/11	2,030	2,044	1,981	2,022	-2.74%	288,100	1216億5319万	-4.17%
03/10	2,092	2,100	2,050	2,079	+0.24%	181,000	1250億8258万	-1.61%
03/07	2,050	2,083	2,035	2,074	-1.19%	188,600	1247億8176万	-1.89%
03/06	2,092	2,109	2,082	2,099	+1.11%	157,900	1262億8588万	-0.8%
03/05	2,082	2,089	2,061	2,076	-0.29%	192,200	1249億209万	-1.94%
03/04	2,075	2,095	2,066	2,082	+0.24%	137,400	1252億6308万	-1.75%
03/03	2,050	2,089	2,050	2,077	+2.16%	218,900	1249億6225万	-2.07%
02/28	2,033	2,063	2,026	2,033	-1.64%	224,500	1223億1500万	-4.28%
02/27	2,056	2,073	2,050	2,067	+0.29%	240,100	1243億6060万	-2.91%
02/26	2,087	2,091	2,039	2,061	-1.39%	267,600	1239億9961万	-3.33%
02/25	2,123	2,135	2,090	2,090	-2.29%	244,800	1257億4439万	-2.11%
02/21	2,078	2,160	2,077	2,139	+2.94%	262,900	1286億9247万	+0.14%
02/20	2,122	2,122	2,062	2,078	-2.35%	212,300	1250億2242万	-2.58%
02/19	2,131	2,146	2,109	2,128	-0.19%	292,200	1280億3066万	-0.23%
02/18	2,169	2,169	2,132	2,132	-2.16%	255,300	1282億7131万	+0.09%
02/17	2,236	2,236	2,177	2,179	-3.11%	216,200	1310億9906万	+2.3%
02/14	2,274	2,282	2,241	2,249	+0.09%	197,000	1353億1059万	+5.64%
02/13	2,260	2,270	2,229	2,247	+1.22%	216,000	1351億9026万	+5.69%
02/12	2,230	2,256	2,169	2,220	-1.38%	386,300	1335億6582万	+4.47%
02/10	2,187	2,298	2,159	2,251	+5.33%	802,900	1354億3092万	+5.88%
02/07	15:40 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	15:40 営業外収益(為替差益)の計上に関するお知らせ
02/07	15:40 業績予想の修正に関するお知らせ
02/07	2,094	2,159	2,090	2,137	+2.69%	386,400	1285億7214万	+0.42%
02/06	2,064	2,096	2,062	2,081	+2.01%	235,000	1252億291万	-2.53%
02/05	2,058	2,078	2,040	2,040	-0.05%	157,900	1227億3615万	-4.76%
02/04	2,090	2,102	2,039	2,041	-0.78%	193,600	1227億9632万	-5.11%
02/03	2,107	2,111	2,057	2,057	-2.37%	154,600	1237億5896万	-4.77%
01/31	2,114	2,129	2,105	2,107	-0.28%	130,400	1267億6719万	-2.77%
01/30	2,106	2,114	2,091	2,113	0%	186,900	1271億2818万	-2.72%
01/29	2,119	2,126	2,108	2,113	-0.47%	166,100	1271億2818万	-3.03%
01/28	2,109	2,143	2,109	2,123	-0.42%	155,900	1277億2983万	-2.93%
01/27	2,144	2,153	2,125	2,132	+0.19%	122,600	1282億7131万	-2.83%
01/24	2,158	2,158	2,109	2,128	-1.3%	159,200	1280億3066万	-3.32%
01/23	2,146	2,162	2,129	2,156	+0.51%	154,100	1297億1527万	-2.4%
01/22	2,147	2,162	2,131	2,145	-0.28%	175,500	1290億5346万	-3.07%
01/21	2,150	2,169	2,147	2,151	+0.05%	110,600	1294億1445万	-3.02%
01/20	2,129	2,170	2,119	2,150	+2.38%	168,400	1293億5428万	-3.2%
01/17	2,112	2,157	2,091	2,100	+1.84%	384,900	1263億4604万	-5.62%
01/16	2,070	2,088	2,059	2,062	-0.67%	168,600	1240億5978万	-7.58%
01/15	2,070	2,092	2,058	2,076	+1.17%	257,200	1249億209万	-7.24%
01/14	2,110	2,111	2,045	2,052	-3.75%	363,500	1234億5813万	-8.52%
01/10	2,150	2,152	2,113	2,132	-1.07%	183,100	1282億7131万	-5.58%
01/09	2,135	2,164	2,114	2,155	-0.97%	234,500	1296億5510万	-4.94%
01/08	2,220	2,229	2,163	2,176	-2.73%	241,000	1309億1856万	-4.31%
01/07	2,247	2,257	2,204	2,237	+0.4%	155,200	1345億8862万	-1.76%
01/06	2,320	2,320	2,223	2,228	-3.63%	245,500	1340億4713万	-2.24%
2024
12/30	2,302	2,320	2,292	2,312	+0.26%	132,500	1419億8011万	+1.45%
12/27	2,300	2,314	2,271	2,306	+1.9%	166,500	1416億1165万	+1.36%
12/26	2,295	2,295	2,260	2,263	+0.27%	104,800	1389億7102万	-0.4%
12/25	2,258	2,259	2,228	2,257	-0.04%	76,200	1386億255万	-0.62%
12/24	2,245	2,258	2,222	2,258	+0.76%	96,700	1386億6396万	-0.57%
12/23	2,239	2,258	2,217	2,241	+0.13%	207,300	1376億1999万	-1.36%
12/20	15:40 自己株式の消却に関するお知らせ
12/20	2,310	2,315	2,231	2,238	-1.8%	197,300	1374億3576万	-1.45%
12/19	2,300	2,328	2,275	2,279	-1.68%	133,200	1399億5358万	+0.4%
12/18	2,320	2,333	2,312	2,318	+0.52%	136,500	1423億4857万	+2.2%
12/17	2,290	2,325	2,281	2,306	+0.7%	121,000	1416億1165万	+1.81%
12/16	2,320	2,324	2,278	2,290	-1.67%	134,100	1406億2909万	+1.15%

6804 ホシデン

IR情報

2024/12/16～2025/05/19

IR情報＆株価推移

開示資料

決算

株式

チャート