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
10/02	25,215	25,460	24,995	25,215	-1.5%	139,600	-	+1.51%
10/01	16:00 自己株式の取得状況に関するお知らせ
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	16:00 自己株式の取得状況に関するお知らせ
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	10:00 2027年3月期第1四半期決算説明会
08/05	26,915	28,045	26,805	27,545	+0.47%	397,600	-	-0.29%
08/04	16:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/04	16:00 2027年3月期第2四半期(中間期)及び通期連結業績予想の修正に関するお知らせ
08/04	16:00 自己株式の取得結果および取得終了に関するお知らせ
08/04	16:00 自己株式の取得に係る事項の決定に関するお知らせ
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	16:00 自己株式の取得状況に関するお知らせ
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	16:00 自己株式の取得状況に関するお知らせ
06/01	28,000	29,185	27,790	28,390	+0.58%	290,500	-	+19.9%
05/29	16:00 自己株式消却に関するお知らせ
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	10:00 2026年3月期決算説明会資料
05/12	10:00 2026中長期成長戦略
05/12	22,665	25,100	22,175	24,230	+8.02%	456,300	-	+12.43%
05/11	16:00 2026年3月期決算短信〔IFRS〕(連結)
05/11	16:00 剰余金の配当に関するお知らせ
05/11	16:00 個別業績の前期実績値との差異に関するお知らせ
05/11	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
05/11	22,595	22,700	22,305	22,430	+0.76%	165,600	-	+4.68%

ヒロセ電機（6806）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート