日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
11/08	19,190	19,200	18,940	18,975	-0.32%	127,300	6772億9306万	+2.02%
11/07	19,275	19,400	18,920	19,035	+2.39%	250,900	6794億3469万	+2.53%
11/06	10:00 2025年3月期第2四半期決算説明会資料
11/06	17,715	18,810	17,510	18,590	+5.93%	246,300	6635億5088万	+0.28%
11/05	17,000	17,750	16,800	17,550	-2.42%	232,000	6264億2915万	-5.26%
11/01	19:00 (訂正)第2四半期連結業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ
11/01	16:15 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ
11/01	16:15 業績連動型株式報酬制度における第三者割当による自己株式の処分に関するお知らせ
11/01	16:00 2025年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/01	16:00 第2四半期連結業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ
11/01	17,910	18,155	17,665	17,985	-2.23%	193,400	6419億5603万	-3.24%
10/31	18,285	18,500	18,160	18,395	+0.93%	118,300	6565億9055万	-1.23%
10/30	18,340	18,340	18,045	18,225	-0.27%	136,000	6505億2258万	-2.15%
10/29	17,980	18,285	17,960	18,275	+1.3%	78,400	6523億728万	-1.97%
10/28	18,045	18,155	17,955	18,040	-0.17%	134,300	6439億1920万	-3.21%
10/25	18,455	18,520	18,045	18,070	-2.35%	132,600	6449億9001万	-3.03%
10/24	18,275	18,560	18,160	18,505	+0.49%	91,300	6605億1689万	-0.69%
10/23	18,360	18,560	18,240	18,415	-0.05%	94,300	6573億443万	-1.07%
10/22	18,500	18,610	18,215	18,425	-0.7%	118,200	6576億6137万	-0.98%
10/21	18,490	18,615	18,465	18,555	+0.05%	104,100	6623億159万	-0.35%
10/18	18,800	18,815	18,490	18,545	-1.41%	105,200	6619億4465万	-0.32%
10/17	18,925	18,955	18,785	18,810	-0.45%	64,600	6714億355万	+1.13%
10/16	18,785	19,025	18,705	18,895	-1%	80,200	6744億3754万	+1.61%
10/15	18,970	19,175	18,865	19,085	+1.84%	115,900	6812億1939万	+2.74%
10/11	18,610	18,865	18,560	18,740	-0.82%	127,800	6689億497万	+1.01%
10/10	18,940	19,000	18,720	18,895	+0.11%	134,200	6744億3754万	+1.83%
10/09	18,845	19,045	18,750	18,875	+0.16%	84,400	6737億2366万	+1.62%
10/08	18,800	19,025	18,715	18,845	-3.56%	136,300	6726億5284万	+1.38%
10/07	19,320	19,595	19,100	19,540	+2.98%	159,700	6974億6015万	+5.05%
10/04	18,800	19,105	18,800	18,975	+1.25%	79,900	6772億9306万	+2.11%
10/03	18,690	18,745	18,385	18,740	+3.39%	116,200	6689億497万	+0.81%
10/02	18,050	18,290	17,985	18,125	-1.39%	191,400	6469億5318万	-2.56%
10/01	18,315	18,435	18,095	18,380	+0.93%	110,300	6560億5515万	-1.34%
09/30	18,355	18,690	18,175	18,210	-4.78%	109,300	6499億8717万	-2.35%
09/27	19,005	19,180	18,815	19,125	+1%	122,300	6826億4715万	+2.45%
09/26	18,700	18,945	18,570	18,935	+2.74%	98,900	6758億6530万	+1.52%
09/25	18,590	18,645	18,300	18,430	-1.13%	84,300	6578億3984万	-1.02%
09/24	18,425	18,780	18,415	18,640	+2.73%	113,700	6653億3558万	+0.29%
09/20	18,300	18,360	18,030	18,145	+0.97%	155,500	6476億6706万	-2.17%
09/19	18,370	18,585	17,935	17,970	-0.33%	79,400	6414億2062万	-2.95%
09/18	18,020	18,065	17,785	18,030	+0.08%	125,400	6435億6226万	-2.48%
09/17	18,255	18,300	17,740	18,015	-1.34%	138,600	6430億2685万	-2.46%
09/13	18,500	18,630	18,210	18,260	-2.56%	96,500	6517億7187万	-0.93%
09/12	18,585	18,865	18,500	18,740	+3.05%	107,800	6689億497万	+2%
09/11	18,385	18,460	18,070	18,185	-1.09%	96,900	6490億9482万	-0.61%
09/10	18,690	18,745	18,255	18,385	-1.74%	142,600	6562億3362万	+0.71%
09/09	18,240	18,710	18,200	18,710	+1.57%	74,600	6678億3415万	+3.11%
09/06	18,670	18,670	18,240	18,420	-0.38%	79,900	6574億8290万	+1.82%
09/05	18,700	18,720	18,410	18,490	-1.88%	62,200	6599億8148万	+2.38%
09/04	18,990	19,215	18,650	18,845	-2.69%	100,500	6726億5284万	+4.25%
09/03	19,205	19,400	19,080	19,365	+0.86%	67,600	6912億1370万	+7.23%
09/02	19,145	19,200	18,905	19,200	+0.31%	57,600	6853億2420万	+6.52%
08/30	19,145	19,220	18,980	19,140	+0.08%	104,700	6831億8256万	+6.5%
08/29	18,925	19,160	18,865	19,125	0%	71,100	6826億4715万	+6.64%
08/28	19,040	19,165	18,920	19,125	+0.47%	74,100	6826億4715万	+6.68%
08/27	18,910	19,125	18,755	19,035	+1.17%	86,000	6794億3469万	+6.17%
08/26	18,705	18,825	18,485	18,815	-0.34%	76,900	6715億8202万	+4.89%
08/23	18,780	18,895	18,625	18,880	+0.96%	66,600	6739億213万	+5.1%
08/22	18,915	19,005	18,500	18,700	-0.11%	122,100	6674億7722万	+3.98%
08/21	17,955	18,795	17,955	18,720	+3.31%	188,500	6681億9109万	+3.87%
08/20	17,785	18,345	17,780	18,120	+2.9%	132,600	6467億7471万	+0.37%
08/19	17,660	17,775	17,370	17,610	-0.34%	102,500	6285億7079万	-2.74%
08/16	17,750	17,750	17,505	17,670	+1.79%	109,300	6307億1243万	-2.76%
08/15	17,365	17,565	17,295	17,360	+0.4%	88,400	6196億4730万	-4.7%
08/14	17,640	17,765	17,180	17,290	-1.28%	141,500	6171億4872万	-5.32%
08/13	17,075	17,605	17,000	17,515	+2.61%	116,500	6251億7986万	-4.26%
08/09	17,100	17,290	16,800	17,070	+1.61%	133,700	6092億9605万	-6.82%
08/08	16,540	17,260	16,520	16,800	-0.21%	127,600	5996億5867万	-8.52%
08/07	16,610	17,480	16,540	16,835	-1.78%	198,400	6009億796万	-8.62%
08/06	16,650	17,375	16,250	17,140	+9.38%	234,600	6117億9462万	-7.25%
08/05	16,375	17,000	15,625	15,670	-9.66%	302,700	5593億2449万	-15.31%
08/02	10:00 2025年3月期第1四半期決算説明会資料
08/02	17,445	18,315	16,925	17,345	-1.59%	446,500	6191億1189万	-6.68%
08/01	16:00 2025年3月期第1四半期決算短信[IFRS](連結)
08/01	18,925	18,925	17,420	17,625	-6.87%	253,900	6291億620万	-5.27%
07/31	18,200	18,965	18,180	18,925	+2.94%	246,300	6755億836万	+1.71%
07/30	18,265	18,415	18,140	18,385	-0.68%	105,600	6562億3362万	-0.94%
07/29	18,280	18,630	18,160	18,510	+3.49%	124,300	6606億9536万	-0.2%
07/26	18,185	18,230	17,875	17,885	-1.84%	201,100	6383億8663万	-3.45%
07/25	18,760	18,935	18,210	18,220	-3.7%	159,600	6503億4411万	-1.6%
07/24	19,085	19,215	18,845	18,920	-1.38%	114,600	6753億2989万	+2.22%
07/23	19,345	19,460	19,185	19,185	-0.42%	102,300	6847億8879万	+3.81%
07/22	19,475	19,505	19,220	19,265	-0.8%	129,700	6876億4431万	+4.53%
07/19	19,425	19,540	19,330	19,420	-0.05%	109,900	6931億7687万	+5.63%
07/18	19,345	19,650	19,030	19,430	-1.17%	97,200	6935億3381万	+5.99%
07/17	19,885	19,935	19,365	19,660	+0.92%	203,100	7017億4343万	+7.64%
07/16	19,620	19,850	19,330	19,480	+0.28%	267,000	6953億1851万	+7.09%
07/12	18,900	19,425	18,745	19,425	+0.99%	179,500	6933億5534万	+7.24%
07/11	19,000	19,330	18,965	19,235	+2.21%	219,100	6865億7349万	+6.61%
07/10	19,190	19,275	18,700	18,820	+1.92%	309,600	6717億6049万	+4.69%
07/09	18,185	18,605	18,185	18,465	+1.85%	111,400	6590億8913万	+2.94%
07/08	18,010	18,295	18,010	18,130	-0.08%	94,800	6471億3165万	+1.23%
07/05	18,305	18,350	17,990	18,145	-0.22%	108,300	6476億6706万	+1.49%
07/04	18,350	18,400	18,055	18,185	-0.63%	89,800	6490億9482万	+1.85%
07/03	18,205	18,330	17,960	18,300	+0.55%	268,500	6531億9963万	+2.71%
07/02	17,805	18,300	17,805	18,200	+2.65%	173,300	6496億3023万	+2.37%
07/01	17,895	18,080	17,590	17,730	-0.23%	163,700	6427億2026万	-0.11%
06/28	17,835	17,995	17,770	17,770	-0.36%	176,800	6441億7028万	+0.16%
06/27	17,630	17,835	17,565	17,835	+1.11%	136,600	6465億2656万	+0.58%
06/26	17,800	17,815	17,555	17,640	-0.73%	149,200	6394億5772万	-0.49%
06/25	17,965	18,050	17,770	17,770	-1.61%	130,300	6441億7028万	+0.33%
06/24	18,090	18,195	17,980	18,060	+0.61%	127,900	6546億8291万	+2.05%
06/21	17,780	18,020	17,645	17,950	+1.58%	379,600	6506億9536万	+1.57%
06/20	17,965	18,075	17,520	17,670	-2.05%	145,200	6405億4523万	+0.02%
06/19	18,100	18,230	17,720	18,040	-0.91%	163,000	6539億5790万	+2.02%
06/18	17,960	18,230	17,960	18,205	+1.65%	142,600	6599億3922万	+2.99%
06/17	18,155	18,205	17,880	17,910	-1.35%	187,200	6492億4534万	+1.37%
06/14	18,015	18,390	17,930	18,155	+0.33%	194,100	6581億2670万	+2.65%

6806 ヒロセ電機

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート