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
05/16	16,760	16,800	16,610	16,660	-0.6%	57,700	5946億6152万	+4.64%
05/15	16,920	16,920	16,640	16,760	-1%	75,000	5982億3092万	+5.61%
05/14	17,240	17,390	16,620	16,930	-3.48%	151,300	6042億9889万	+7.21%
05/13	17,460	17,835	17,440	17,540	+3.91%	174,800	6260億7221万	+11.37%
05/12	10:00 2025年3月期決算説明会資料
05/12	10:00 2025中長期成長戦略について
05/12	16,785	17,060	16,535	16,880	+1.9%	204,100	6025億1419万	+7.47%
05/09	16:00 2025年3月期決算短信[IFRS](連結)
05/09	16:00 自己株式の取得に係る当面の方針に関するお知らせ
05/09	16:00 個別業績の前期実績値との差異に関するお知らせ
05/09	16:00 投資単位の引下げに関する考え方及び方針等について
05/09	16,440	16,700	16,330	16,565	+1.41%	123,000	5912億7059万	+5.42%
05/08	16,300	16,335	16,170	16,335	+0.21%	96,700	5830億6098万	+3.82%
05/07	16,470	16,595	16,235	16,300	-1%	74,600	5818億1169万	+3.35%
05/02	16,340	16,540	16,285	16,465	+0.37%	99,400	5877億119万	+4.04%
05/01	16,080	16,425	16,040	16,405	+1.17%	91,500	5855億5956万	+3.24%
04/30	16,290	16,295	16,080	16,215	+1%	119,500	5787億7770万	+1.62%
04/28	16,120	16,165	15,940	16,055	+0.16%	74,100	5730億6667万	+0.2%
04/25	16,155	16,170	15,925	16,030	+1.33%	116,800	5721億7432万	-0.41%
04/24	15,760	15,960	15,650	15,820	+2.53%	105,100	5646億7858万	-2.21%
04/23	15,515	15,575	15,405	15,430	+1.65%	76,900	5507億5794万	-5.13%
04/22	15,040	15,210	15,005	15,180	+1.54%	88,900	5418億3444万	-7.21%
04/21	15,125	15,195	14,940	14,950	-1.74%	72,800	5336億2483万	-9.17%
04/18	15,310	15,310	15,160	15,215	-0.62%	72,200	5430億8373万	-8.18%
04/17	15,110	15,355	15,080	15,310	+0.92%	64,800	5464億7466万	-8.13%
04/16	15,130	15,190	15,050	15,170	-0.36%	74,700	5414億7750万	-9.52%
04/15	15,140	15,420	15,100	15,225	+0.76%	123,200	5434億4067万	-9.68%
04/14	15,135	15,385	15,060	15,110	+0.87%	123,000	5393億3587万	-10.81%
04/11	14,970	15,100	14,835	14,980	-4.92%	147,200	5346億9565万	-12.08%
04/10	16,030	16,070	15,665	15,755	+6.63%	111,900	5623億5848万	-8.09%
04/09	14,915	15,190	14,590	14,775	-3.53%	119,500	5273億7839万	-14.15%
04/08	15,055	15,515	14,925	15,315	+3.2%	140,000	5466億5313万	-11.58%
04/07	14,775	15,300	14,600	14,840	-6.58%	165,700	5296億9849万	-14.79%
04/04	15,895	16,095	15,630	15,885	-3.41%	134,000	5669億9869万	-9.32%
04/03	16,395	16,565	16,230	16,445	-3.69%	119,600	5869億8732万	-6.58%
04/02	17,290	17,295	17,035	17,075	+0.06%	89,700	6094億7452万	-3.34%
04/01	17,365	17,550	17,040	17,065	-1.07%	100,800	6091億1758万	-3.64%
03/31	17,380	17,380	17,135	17,250	-2.35%	101,700	6157億2096万	-2.9%
03/28	17,785	17,805	17,515	17,665	-2.32%	77,400	6305億3396万	-0.78%
03/27	16:30 定款の一部変更ならびに代表取締役および役員の異動に関するお知らせ
03/27	17,755	18,085	17,695	18,085	+0.11%	91,400	6455億2542万	+1.42%
03/26	18,055	18,210	17,900	18,065	+1.01%	82,200	6448億1154万	+1.26%
03/25	17,860	18,025	17,760	17,885	+0.11%	103,300	6383億8663万	+0.18%
03/24	18,100	18,145	17,710	17,865	-1.27%	72,500	6376億7275万	-0.02%
03/21	18,000	18,170	17,950	18,095	+0.58%	135,100	6458億8236万	+1.13%
03/19	17,785	18,280	17,785	17,990	+1.21%	112,800	6421億3450万	+0.46%
03/18	17,890	18,025	17,775	17,775	+0.4%	78,300	6344億6029万	-0.75%
03/17	17,850	17,860	17,690	17,705	-0.08%	64,500	6319億6172万	-1.2%
03/14	17,565	17,815	17,555	17,720	+0.85%	113,000	6324億9713万	-1.19%
03/13	17,830	18,005	17,565	17,570	-1.6%	117,500	6271億4303万	-2.12%
03/12	17,345	18,120	17,345	17,855	+2.53%	164,200	6373億1581万	-0.59%
03/11	17,075	17,500	16,950	17,415	+0.43%	156,000	6216億1047万	-3.06%
03/10	17,795	17,815	17,225	17,340	-1.2%	142,600	6189億3342万	-3.74%
03/07	17,205	17,570	17,205	17,550	+0.03%	98,000	6264億2915万	-2.85%
03/06	17,530	17,740	17,495	17,545	+0.2%	75,900	6262億5068万	-3.1%
03/05	17,510	17,585	17,295	17,510	+0.17%	68,700	6250億139万	-3.52%
03/04	17,540	17,725	17,375	17,480	-1.27%	73,200	6239億3057万	-3.94%
03/03	17,430	17,705	17,340	17,705	+1.69%	82,800	6319億6172万	-2.99%
02/28	17,800	17,940	17,375	17,410	-3.49%	128,600	6214億3200万	-4.84%
02/27	18,175	18,175	17,910	18,040	+0.45%	79,400	6439億1920万	-1.72%
02/26	18,150	18,250	17,870	17,960	-1.21%	92,000	6410億6368万	-2.22%
02/25	18,465	18,500	18,175	18,180	-1.57%	119,900	6489億1635万	-1.09%
02/21	18,300	18,565	18,235	18,470	+1.37%	141,000	6592億6760万	+0.47%
02/20	18,310	18,330	18,090	18,220	-0.82%	70,800	6503億4411万	-0.81%
02/19	18,280	18,410	18,115	18,370	+0.49%	68,800	6556億9821万	-0.01%
02/18	18,365	18,435	18,205	18,280	-0.49%	64,400	6524億8575万	-0.46%
02/17	18,310	18,560	18,285	18,370	+0.33%	75,800	6556億9821万	+0.04%
02/14	18,535	18,540	18,290	18,310	-0.7%	154,800	6535億5657万	-0.33%
02/13	18,565	18,580	18,375	18,440	-0.08%	172,000	6581億9678万	+0.32%
02/12	18,115	18,455	18,115	18,455	+2.19%	201,300	6587億3219万	+0.36%
02/10	18,110	18,490	18,060	18,060	+0.14%	192,000	6446億3308万	-1.8%
02/07	18,120	18,345	18,035	18,035	-0.19%	171,600	6437億4073万	-2.08%
02/06	18,360	18,485	17,965	18,070	-0.33%	217,600	6449億9001万	-2.06%
02/05	18,410	18,495	17,905	18,130	+1.65%	195,500	6471億3165万	-1.85%
02/04	10:00 2025年3月期第3四半期決算説明会資料
02/04	19,315	20,290	17,800	17,835	-0.67%	633,700	6366億193万	-3.53%
02/03	16:00 2025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	18,300	18,415	17,715	17,955	-3.62%	223,600	6408億8521万	-3.05%
01/31	18,600	18,700	18,520	18,630	+0.13%	120,500	6649億7864万	+0.42%
01/30	18,515	18,605	18,325	18,605	+0.11%	116,000	6640億8629万	+0.31%
01/29	18,545	18,620	18,420	18,585	-0.05%	74,100	6633億7241万	+0.24%
01/28	18,640	18,750	18,485	18,595	-0.77%	97,700	6637億2935万	+0.27%
01/27	18,825	18,835	18,495	18,740	-0.45%	105,100	6689億497万	+1.05%
01/24	18,795	19,140	18,755	18,825	-0.08%	94,100	6719億3896万	+1.54%
01/23	18,770	18,895	18,730	18,840	-0.16%	90,800	6724億7437万	+1.66%
01/22	18,480	18,995	18,480	18,870	+2.69%	107,600	6735億4519万	+1.81%
01/21	18,630	18,630	18,325	18,375	+0.52%	81,300	6558億7668万	-0.84%
01/20	18,375	18,520	18,250	18,280	+0.25%	56,300	6524億8575万	-1.38%
01/17	18,055	18,355	18,005	18,235	+0.66%	74,700	6508億7952万	-1.69%
01/16	18,005	18,255	17,780	18,115	-1.04%	113,500	6465億9624万	-2.36%
01/15	18,225	18,595	18,225	18,305	+0.63%	99,300	6533億7810万	-1.37%
01/14	18,050	18,280	18,000	18,190	-0.19%	81,900	6492億7329万	-1.99%
01/10	18,305	18,560	18,225	18,225	-1.86%	66,300	6505億2258万	-1.81%
01/09	18,370	18,635	18,345	18,570	+0.05%	85,300	6628億3700万	+0.09%
01/08	18,625	18,665	18,495	18,560	-0.38%	65,600	6624億8006万	+0.16%
01/07	18,515	18,630	18,325	18,630	+0.65%	65,000	6649億7864万	+0.64%
01/06	18,740	18,800	18,510	18,510	-1.23%	70,100	6606億9536万	+0.06%
2024
12/30	18,830	18,865	18,650	18,740	-0.48%	51,800	6689億497万	+1.31%
12/27	18,695	18,840	18,670	18,830	+1.1%	38,300	6721億1743万	+1.92%
12/26	18,525	18,660	18,515	18,625	+0.51%	47,100	6648億17万	+1.03%
12/25	18,690	18,715	18,355	18,530	-0.46%	53,100	6614億924万	+0.7%
12/24	18,830	18,830	18,510	18,615	-1.04%	41,100	6644億4323万	+1.34%
12/23	18,640	18,935	18,545	18,810	+1.68%	50,700	6714億355万	+2.55%
12/20	18,590	18,590	18,255	18,500	+0.52%	125,100	6603億3842万	+1.08%
12/19	18,160	18,545	18,160	18,405	-1.63%	58,000	6569億4749万	+0.69%
12/18	18,705	18,825	18,635	18,710	+0.51%	58,000	6678億3415万	+2.53%
12/17	18,680	18,770	18,600	18,615	+0.08%	60,700	6644億4323万	+2.06%
12/16	18,750	18,765	18,565	18,600	-0.24%	65,800	6639億782万	+1.94%
12/13	18,580	18,805	18,580	18,645	-1.19%	87,200	6655億1405万	+2.12%

6806 ヒロセ電機

IR情報

2024/12/13～2025/05/16

IR情報＆株価推移

開示資料

決算

株式

チャート