日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
10/01	25,100	25,600	25,050	25,600	+3.27%	175,000	-	+3%	-	-
09/30	24,915	25,050	24,720	24,790	+0.43%	131,100	-	-0.21%	-	-
09/29	24,425	24,685	24,300	24,685	0%	107,100	-	-0.77%	-	-
09/28	25,295	25,295	24,685	24,685	-1.38%	113,300	-	-0.91%	-	-
09/25	24,875	25,070	24,680	25,030	+0.44%	139,000	-	+0.4%	-	-
09/24	24,505	24,920	24,450	24,920	+1.74%	142,200	-	-0.2%	-	-
09/18	24,665	24,680	24,345	24,495	+1.01%	199,100	-	-2.23%	-	-
09/17	24,700	24,740	24,070	24,250	-1%	133,600	-	-3.64%	-	-
09/16	24,000	24,495	23,885	24,495	+2.49%	123,500	-	-3.2%	-	-
09/15	23,690	24,120	23,685	23,900	-0.33%	105,400	-	-5.93%	-	-
09/14	23,940	24,040	23,550	23,980	-0.35%	100,300	-	-6.07%	-	-
09/11	23,880	24,250	23,760	24,065	-1.27%	176,600	-	-6.18%	-	-
09/10	23,885	24,375	23,760	24,375	+2.05%	117,800	-	-5.51%	-	-
09/09	23,745	24,050	23,745	23,885	+0.63%	135,900	-	-7.87%	-	-
09/08	24,910	24,910	23,695	23,735	-5.04%	168,100	-	-8.94%	-	-
09/07	24,830	24,995	24,620	24,995	+0.91%	144,600	-	-4.63%	-	-
09/04	24,665	25,055	24,550	24,770	+0.43%	145,000	-	-5.83%	-	-
09/03	25,010	25,135	24,490	24,665	-1.48%	183,500	-	-6.41%	-	-
09/02	25,350	25,405	25,005	25,035	-3.45%	174,600	-	-5.2%	-	-
09/01	25,935	26,200	25,820	25,930	-0.02%	104,500	-	-2.13%	-	-
08/31	25,290	25,980	25,250	25,935	-0.25%	161,300	-	-2.48%	-	-
08/28	26,405	26,760	26,000	26,000	+0.48%	115,500	-	-2.59%	-	-
08/27	25,840	26,165	25,425	25,875	+0.84%	227,500	-	-3.37%	-	-
08/26	25,700	25,870	25,495	25,660	+0.21%	140,500	-	-4.5%	-	-
08/25	25,090	25,655	24,900	25,605	+1.39%	126,100	-	-4.91%	-	-
08/24	25,300	25,620	25,085	25,255	-1.6%	156,900	-	-6.33%	-	-
08/21	25,320	25,665	25,230	25,665	+0.37%	189,300	-	-5.1%	-	-
08/20	25,160	25,630	25,160	25,570	+1.63%	286,000	-	-5.73%	-	-
08/19	25,075	25,465	24,990	25,160	-3.21%	322,500	-	-7.43%	-	-
08/18	27,205	27,220	25,995	25,995	-3.95%	215,600	-	-4.6%	-	-
08/17	27,310	27,340	26,680	27,065	-0.9%	228,400	-	-0.92%	-	-
08/14	27,730	28,075	27,145	27,310	-1.46%	256,200	-	-0.11%	-	-
08/13	27,295	27,900	27,020	27,715	+2.57%	197,200	-	+1.4%	-	-
08/12	26,910	27,020	26,410	27,020	+0.15%	147,000	-	-1.11%	-	-
08/10	27,335	27,545	26,710	26,980	-0.06%	141,800	-	-1.46%	-	-
08/07	27,805	27,925	26,715	26,995	-2.65%	165,900	-	-1.74%	-	-
08/06	27,625	28,195	27,185	27,730	+0.67%	246,300	-	+0.66%	-	-
08/05	26,915	28,045	26,805	27,545	+0.47%	397,600	-	-0.29%	-	-
08/04	27,330	27,810	27,030	27,415	+0.29%	261,000	-	-0.94%	-	-
08/03	27,220	28,020	26,845	27,335	-0.15%	185,700	-	-1.47%	-	-
07/31	27,995	28,040	27,045	27,375	+5.17%	281,200	-	-1.66%	-	-
07/30	25,980	26,640	25,575	26,030	+0.19%	251,100	-	-6.88%	-	-
07/29	27,660	27,660	25,145	25,980	-4.42%	261,300	-	-7.43%	-	-
07/28	28,010	28,230	26,985	27,180	-4.48%	280,200	-	-3.67%	-	-
07/27	28,435	28,750	28,010	28,455	+0.41%	247,800	-	+0.26%	-	-
07/24	28,465	28,570	27,900	28,340	+0.5%	194,700	-	-0.31%	-	-
07/23	28,100	28,465	27,600	28,200	+0.18%	203,200	-	-0.93%	-	-
07/22	27,965	28,505	27,570	28,150	+3.95%	290,700	-	-1.16%	-	-
07/21	26,805	27,145	26,185	27,080	+2.15%	196,100	-	-4.92%	-	-
07/17	26,700	26,840	25,940	26,510	-2.98%	212,600	-	-7.1%	-	-
07/16	27,485	27,595	27,110	27,325	-1.07%	128,200	-	-4.37%	-	-
07/15	27,215	27,860	26,755	27,620	+2.39%	158,900	-	-3.25%	-	-
07/14	26,810	27,210	26,210	26,975	+0.45%	118,000	-	-5.39%	-	-
07/13	27,810	27,855	26,470	26,855	-3%	104,900	-	-5.85%	-	-
07/10	27,780	28,295	27,635	27,685	+0.04%	119,000	-	-2.91%	-	-
07/09	27,355	27,700	27,280	27,675	+2.03%	92,500	-	-3.08%	-	-
07/08	26,775	27,865	26,760	27,125	-1.33%	121,200	-	-5.14%	-	-
07/07	28,605	28,710	27,330	27,490	-3.44%	137,400	-	-4.04%	-	-
07/06	29,265	29,290	28,020	28,470	-2.72%	152,800	-	-0.66%	-	-
07/03	28,400	29,350	28,020	29,265	+1.26%	124,600	-	+2.13%	-	-
07/02	28,715	29,255	28,410	28,900	-2.48%	117,600	-	+1%	-	-
07/01	29,335	30,090	28,920	29,635	+2.77%	133,100	-	+3.82%	-	-
06/30	29,615	29,615	28,680	28,835	-0.96%	115,100	-	+1.71%	-	-
06/29	29,205	29,470	28,640	29,115	-1.84%	122,600	-	+3.29%	-	-
06/26	30,080	30,330	28,880	29,660	-1.95%	253,300	-	+5.93%	-	-
06/25	29,850	30,510	29,525	30,250	+4.85%	142,200	-	+8.96%	-	-
06/24	29,450	29,870	28,465	28,850	-2.99%	191,500	-	+4.94%	-	-
06/23	30,650	31,120	29,605	29,740	-5.14%	204,500	-	+9.04%	-	-
06/22	31,000	32,210	30,290	31,350	+5.8%	242,800	-	+15.89%	-	-
06/19	29,720	29,925	29,145	29,630	+1.4%	262,400	-	+10.76%	-	-
06/18	28,750	29,480	28,645	29,220	+2.31%	140,600	-	+10.17%	-	-
06/17	28,050	28,625	27,975	28,560	+1.26%	101,900	-	+8.49%	-	-
06/16	28,775	28,920	27,940	28,205	-0.9%	118,600	-	+7.8%	-	-
06/15	28,110	28,650	27,630	28,460	+3.79%	118,500	-	+9.44%	-	-
06/12	27,660	27,830	27,185	27,420	+2.74%	185,600	-	+6.43%	-	-
06/11	26,050	26,940	25,850	26,690	-0.13%	109,900	-	+4.43%	-	-
06/10	26,925	27,595	26,575	26,725	-2.18%	91,200	-	+5.28%	-	-
06/09	27,195	27,400	26,155	27,320	+2.63%	148,300	-	+8.49%	-	-
06/08	27,130	27,250	26,460	26,620	-7.02%	142,100	-	+6.65%	-	-
06/05	28,660	28,850	27,845	28,630	-0.21%	154,200	-	+15.6%	-	-
06/04	29,425	29,495	28,260	28,690	+0.93%	200,700	-	+17.19%	-	-
06/03	28,405	28,895	28,280	28,425	+2.3%	151,200	-	+17.43%	-	-
06/02	27,890	28,105	27,030	27,785	-2.13%	179,300	-	+16.15%	-	-
06/01	28,000	29,185	27,790	28,390	+0.58%	290,500	-	+19.9%	-	-
05/29	27,705	28,565	27,580	28,225	+3.75%	301,000	-	+20.58%	-	-
05/28	26,735	27,870	25,975	27,205	+9.99%	407,400	-	+17.56%	-	-
05/27	25,000	25,260	24,600	24,735	-0.16%	197,600	-	+7.93%	-	-
05/26	24,430	25,405	24,430	24,775	+1.52%	231,300	-	+8.69%	-	-
05/25	24,255	24,655	23,950	24,405	+2.74%	212,700	-	+7.77%	-	-
05/22	23,650	24,110	23,630	23,755	+1.15%	152,700	-	+5.52%	-	-
05/21	23,940	23,940	23,450	23,485	+0.19%	105,200	-	+4.81%	-	-
05/20	23,920	24,005	23,060	23,440	-2.98%	195,500	-	+5.03%	-	-
05/19	23,775	24,550	23,770	24,160	+1.34%	236,200	-	+8.7%	-	-
05/18	24,175	24,365	23,685	23,840	-0.31%	126,400	-	+7.83%	-	-
05/15	24,280	24,470	23,705	23,915	-1.52%	180,100	-	+8.81%	-	-
05/14	25,205	25,475	24,285	24,285	-0.9%	162,500	-	+11.12%	-	-
05/13	24,085	25,090	23,970	24,505	+1.13%	281,500	-	+12.84%	-	-
05/12	22,665	25,100	22,175	24,230	+8.02%	456,300	-	+12.43%	-	-
05/11	22,595	22,700	22,305	22,430	+0.76%	165,600	-	+4.68%	-	-
05/08	21,790	22,260	21,590	22,260	-0.6%	212,700	-	+4.32%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	10,902 12,020 8/10	7,937 8,750 11/27	317,630 288,100 9/24	-	-	4314億3333万 3/31
2011年 3月期	10,177 11,220 4/5	6,549 7,220 3/15	632,394 573,600 2/8	4490億3265万	2889億4971万	3585億8649万 3/31
2012年 3月期	8,209 9,050 4/4	5,905 6,510 8/18	437,362 396,700 8/19	3621億8765万	2605億3498万	3477億7639万 3/30
2013年 3月期	11,583 12,770 3/29	6,141 6,770 6/4	253,355 229,800 7/26	5110億6479万	2709億4038万	5086億9246万 3/29
2014年 3月期	14,757 16,270 12/17	10,857 11,970 4/3	348,390 316,000 3/27	6511億3736万	4790億4820万	4836億9006万 3/31
2015年 3月期	16,227 17,890 3/16	10,776 11,880 10/16	371,653 337,100 11/4	7159億7096万	4754億4634万	5270億840万 3/31
2016年 3月期	18,086 18,990 6/3	10,867 11,410 2/12	527,520 502,400 7/31	7599億9377万	4566億3659万	4339億7976万 3/31
2017年 3月期	15,771 16,560 3/10	11,295 11,860 7/8	251,790 239,800 6/17	6627億4338万	4746億4592万	5358億7522万 3/31
2018年 3月期	16,810 17,650 1/18 17,650 11/9	13,714 14,400 4/17	403,830 384,600 7/31	7063億6599万	5762億9859万	5094億8635万 3/30
2019年 3月期	15,850 5/8	9,930 12/26	409,000 11/5	6343億2866万	3824億3559万	4240億6153万 3/29
2020年 3月期	14,450 1/20	8,910 3/17	285,000 10/30	5546億1729万	3419億8201万	4061億9202万 3/31
2021年 3月期	18,050 3/23	10,360 4/21	460,800 11/27	6890億7575万	3976億3565万	6175億6550万 3/31
2022年 3月期	20,280 9/17	14,500 5/13	1,187,900 5/27	7742億810万	5535億5115万	6314億5342万 3/31
2023年 3月期	20,890 9/13	15,720 4/27	436,400 11/4	7776億7388万	6001億2580万	5945億7010万 3/31
2024年 3月期	19,830 6/15 6/14	14,600 3/12	466,300 5/9	7188億4618万	5292億5639万	5238億6972万 3/29
2025年 3月期	20,290 2/4	14,945 4/3	3,270,400 5/31	7242億3063万	5417億6279万	5836億6251万 3/31
2026年 3月期	24,035 2/25	14,590 4/9	816,800 2/4	8579億454万	5207億7500万	6599億8698万 3/31
最新	25,600 2026/10/1		175,000	8839億7913万

ヒロセ電機（6806）の時価総額の推移

2026/05/08～2026/10/01

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート