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	21,625	22,070	21,350	21,610	-0.78%	183,000	7713億4667万	+3.96%
03/05	22,135	22,240	21,550	21,780	+1.3%	178,400	7774億1464万	+5.7%
03/04	21,500	22,140	21,110	21,500	-3.13%	222,500	7674億2033万	+5.26%
03/03	23,015	23,190	22,050	22,195	-3.44%	190,300	7922億2764万	+9.62%
03/02	16:00 自己株式の取得状況に関するお知らせ
03/02	22,835	23,220	22,760	22,985	-1.5%	154,600	8204億2587万	+14.56%
02/27	22,780	23,400	22,780	23,335	+0.24%	189,800	8329億1876万	+17.58%
02/26	23,805	24,030	23,180	23,280	-2.94%	273,500	8309億5559万	+18.71%
02/25	23,405	24,035	22,625	23,985	+7.05%	333,300	8561億1984万	+23.77%
02/24	21,740	22,585	21,740	22,405	+4.7%	149,000	7997億2337万	+17.16%
02/20	21,700	21,700	21,395	21,400	-2.13%	108,900	7638億5093万	+12.99%
02/19	21,720	21,985	21,520	21,865	+1.34%	131,400	7804億4863万	+16.33%
02/18	21,205	21,905	21,205	21,575	+1.74%	150,300	7700億9738万	+15.78%
02/17	20,900	21,205	20,840	21,205	+1.36%	148,100	7568億9061万	+14.78%
02/16	20,670	21,155	20,650	20,920	+1.23%	113,600	7467億1783万	+14.18%
02/13	21,305	21,470	20,595	20,665	-2.96%	131,200	7376億1586万	+13.67%
02/12	21,245	21,530	21,095	21,295	+1.33%	236,600	7601億306万	+17.96%
02/10	20,795	21,245	20,720	21,015	+2.64%	202,900	7501億875万	+17.36%
02/09	20,990	21,055	20,475	20,475	+0.76%	184,500	7308億3401万	+15.2%
02/06	19,610	20,515	19,500	20,320	+2.99%	404,500	7253億145万	+15.16%
02/05	20,875	20,875	19,370	19,730	+0.79%	611,600	7042億4200万	+12.61%
02/04	10:10 2026年3月期第3四半期決算説明会資料
02/04	17,850	19,575	17,415	19,575	+14.81%	816,800	6987億944万	+12.33%
02/03	16:00 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/03	16:00 通期業績予想の修正に関するお知らせ
02/03	16:00 自己株式の取得状況に関するお知らせ
02/03	16,780	17,190	16,695	17,050	+3.81%	301,500	6085億8217万	-1.66%
02/02	16,780	16,830	16,425	16,425	-0.96%	188,400	5862億7344万	-5.29%
01/30	16,450	16,670	16,375	16,585	+0.73%	226,100	5919億8447万	-4.54%
01/29	16,950	16,980	16,280	16,465	-3.88%	349,800	5877億119万	-5.36%
01/28	17,260	17,335	17,025	17,130	-0.67%	173,900	6114億3768万	-1.66%
01/27	17,000	17,245	16,955	17,245	+1.2%	117,000	6155億4249万	-0.99%
01/26	17,215	17,335	16,970	17,040	-3.26%	133,500	6082億2523万	-2.1%
01/23	17,600	17,650	17,505	17,615	+0.31%	120,900	6287億4926万	+1.21%
01/22	17,565	17,665	17,515	17,560	+0.75%	120,600	6267億8609万	+1%
01/21	17,470	17,560	17,330	17,430	-0.26%	164,600	6221億4587万	+0.36%
01/20	17,600	17,700	17,475	17,475	-0.88%	112,200	6237億5210万	+0.71%
01/19	17,730	17,750	17,500	17,630	-1.07%	127,900	6292億8467万	+1.7%
01/16	17,770	17,855	17,650	17,820	+0.25%	134,400	6360億6652万	+2.9%
01/15	17,700	17,880	17,655	17,775	-0.36%	100,500	6344億6029万	+2.8%
01/14	17,600	17,880	17,600	17,840	+1.45%	91,800	6367億8040万	+3.29%
01/13	17,880	17,880	17,510	17,585	+1.12%	90,900	6276億7844万	+1.88%
01/09	17,465	17,555	17,350	17,390	+0.12%	95,000	6207億1812万	+0.84%
01/08	17,450	17,535	17,320	17,370	-0.69%	104,500	6200億424万	+0.79%
01/07	17,455	17,675	17,255	17,490	-0.91%	169,600	6242億8751万	+1.46%
01/06	17,710	17,840	17,650	17,650	+0.03%	119,000	6299億9855万	+2.36%
01/05	17,370	17,730	17,320	17,645	+2.02%	157,800	6298億2008万	+2.26%
2025
12/30	17,185	17,415	17,080	17,295	+0.64%	109,400	6173億2719万	+0.16%
12/29	17,285	17,340	17,140	17,185	-1.24%	152,300	6134億85万	-0.6%
12/26	17,410	17,550	17,390	17,400	+0.46%	99,600	6210億7506万	+0.55%
12/25	17:00 自己株式の取得に係る事項の決定に関するお知らせ
12/25	17,345	17,390	17,270	17,320	+0.79%	55,500	6182億1954万	+0.02%
12/24	17,255	17,360	17,165	17,185	-0.12%	57,400	6134億85万	-0.79%
12/23	17,150	17,285	17,110	17,205	+0.15%	54,600	6141億1473万	-0.77%
12/22	17,300	17,300	17,070	17,180	+1.03%	64,100	6132億2238万	-1.03%
12/19	17,065	17,120	16,940	17,005	-0.5%	122,300	6069億7594万	-2.25%
12/18	16,885	17,190	16,875	17,090	+0.71%	143,500	6100億993万	-2.03%
12/17	16,900	16,980	16,780	16,970	-0.09%	85,900	6057億2665万	-2.96%
12/16	17,090	17,100	16,955	16,985	-1.11%	94,300	6062億6206万	-3.12%
12/15	17,050	17,210	16,900	17,175	+0.44%	96,000	6130億4391万	-2.29%
12/12	17,200	17,200	17,000	17,100	+0.35%	114,200	6103億6686万	-2.86%
12/11	17,300	17,300	16,940	17,040	-0.12%	87,800	6082億2523万	-3.3%
12/10	17,175	17,230	17,025	17,060	-0.55%	100,300	6089億3911万	-3.36%
12/09	17,120	17,180	16,985	17,155	-0.09%	157,700	6123億3003万	-3.74%
12/08	17,100	17,210	17,055	17,170	-0.87%	149,100	6128億6544万	-4.41%
12/05	17,420	17,505	17,235	17,320	-1.2%	141,200	6182億1954万	-4.21%
12/04	17,110	17,540	17,100	17,530	+1.8%	130,700	6257億1527万	-3.62%
12/03	17,100	17,260	17,045	17,220	+0.79%	178,100	6146億5014万	-5.85%
12/02	17,440	17,460	16,965	17,085	-2.32%	222,000	6098億3146万	-7.24%
12/01	17,745	17,935	17,490	17,490	-0.77%	136,400	6242億8751万	-5.69%
11/28	17,765	17,875	17,435	17,625	-1.78%	186,100	6291億620万	-5.47%
11/27	17,875	18,000	17,845	17,945	0%	127,400	6405億2827万	-4.29%
11/26	17,840	18,000	17,805	17,945	+0.7%	161,300	6405億2827万	-4.71%
11/25	17,955	18,035	17,755	17,820	+1.22%	118,600	6360億6652万	-5.73%
11/21	17,545	17,815	17,415	17,605	-0.4%	152,500	6283億9232万	-7.13%
11/20	17,820	17,825	17,545	17,675	+1.32%	121,200	6308億9090万	-7.06%
11/19	14:00 自己株式の取得結果および取得終了に関するお知らせ
11/19	17,600	17,660	17,400	17,445	-0.88%	161,300	6226億8128万	-8.55%
11/18	17,725	17,865	17,560	17,600	-0.71%	152,100	6282億1385万	-7.95%
11/17	18,185	18,295	17,685	17,725	-2.34%	123,800	6326億7560万	-7.65%
11/14	18,065	18,360	18,050	18,150	-0.14%	167,500	6478億4553万	-5.77%
11/13	18,295	18,380	18,120	18,175	-0.14%	127,700	6487億3788万	-5.8%
11/12	18,090	18,330	18,080	18,200	+0.83%	124,400	6496億3023万	-5.86%
11/11	18,285	18,305	17,975	18,050	-0.58%	111,900	6442億7614万	-6.8%
11/10	17,805	18,215	17,805	18,155	+1.99%	204,800	6480億2400万	-6.35%
11/07	17,550	17,800	17,305	17,800	+1.42%	375,200	6353億5264万	-8.22%
11/06	10:00 2026年3月期第2四半期決算説明会資料
11/06	17,920	18,145	17,475	17,550	-1.63%	588,300	6264億2915万	-9.62%
11/05	17,355	18,205	16,930	17,840	-16.07%	708,100	6367億8040万	-8.29%
11/04	16:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/04	16:00 通期業績予想の修正に関するお知らせ
11/04	16:00 自己株式の取得状況に関するお知らせ
11/04	22,200	22,255	21,255	21,255	+2.68%	304,100	7586億7531万	+9.14%
10/31	20,475	20,930	20,240	20,700	+2.88%	174,700	7388億6515万	+6.79%
10/30	19,985	20,190	19,885	20,120	+0.68%	101,800	7181億6265万	+4.19%
10/29	20,190	20,270	19,955	19,985	-0.52%	89,600	7133億4397万	+3.76%
10/28	20,345	20,435	20,080	20,090	-1.69%	104,100	7170億9183万	+4.42%
10/27	20,470	20,500	20,305	20,435	+0.76%	112,500	7294億625万	+6.39%
10/24	20,125	20,375	19,970	20,280	+1.58%	96,700	7238億7369万	+5.77%
10/23	20,060	20,175	19,905	19,965	-1.38%	81,100	7126億3009万	+4.3%
10/22	20,035	20,345	19,955	20,245	+1.45%	96,800	7226億2440万	+5.89%
10/21	19,925	20,075	19,850	19,955	+0.94%	90,600	7122億7315万	+4.61%
10/20	19,525	19,925	19,440	19,770	+3.37%	120,900	7056億6976万	+3.8%
10/17	19,300	19,300	19,035	19,125	-0.03%	88,500	6826億4715万	+0.55%
10/16	19,280	19,325	19,045	19,130	-0.1%	79,700	6828億2562万	+0.58%
10/15	19,115	19,190	18,900	19,150	+3.21%	112,700	6835億3950万	+0.65%
10/14	19,160	19,340	18,450	18,555	-4.55%	216,500	6623億159万	-2.54%
10/10	19,545	19,590	19,385	19,440	+0.21%	138,600	6938億9075万	+1.91%
10/09	18,995	19,400	18,980	19,400	+2.24%	129,200	6924億6299万	+1.71%
10/08	19,025	19,090	18,905	18,975	-0.86%	62,400	6772億9306万	-0.5%
10/07	19,385	19,405	19,060	19,140	+0.42%	120,100	6831億8256万	+0.34%
10/01	16:00 自己株式の取得状況に関するお知らせ

ヒロセ電機（6806）のIR情報・決算資料

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