ヒロセ通商（7185）の時価総額の推移
- 2016年3月31日
- 49億1385万
- 2017年3月31日
- 105億3688万
- 2018年3月30日
- 136億6605万
- 2019年3月29日
- 110億2579万
- 2020年3月31日
- 102億7653万
- 2021年3月31日
- 138億4119万
- 2022年3月31日
- 146億387万
- 2023年3月31日
- 164億8747万
- 2024年3月29日
- 197億8994万
- 2025年3月31日
- 259億2764万
- 2026年3月31日
- 229億5155万
2025/12/26～2026/05/29
株価＆時価総額の推移
| 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 | ||||||||||
| 05/29 | 3,785 | 3,800 | 3,780 | 3,800 | +0.93% | 3,300 | 261億3640万 | +0.45% | 11.34 | 1.08 |
| 05/28 | 3,775 | 3,800 | 3,765 | 3,765 | -0.26% | 2,100 | 258億9567万 | -0.5% | 11.24 | 1.07 |
| 05/27 | 3,790 | 3,790 | 3,775 | 3,775 | -0.4% | 2,700 | 259億6445万 | -0.29% | 11.27 | 1.07 |
| 05/26 | 3,810 | 3,810 | 3,785 | 3,790 | -0.52% | 2,400 | 260億6762万 | +0.05% | 11.31 | 1.07 |
| 05/25 | 3,800 | 3,810 | 3,785 | 3,810 | +0.26% | 3,500 | 262億518万 | +0.61% | 11.37 | 1.08 |
| 05/22 | 3,800 | 3,800 | 3,785 | 3,800 | 0% | 2,200 | 261億3640万 | +0.34% | 11.34 | 1.08 |
| 05/21 | 3,795 | 3,800 | 3,780 | 3,800 | +0.4% | 2,500 | 261億3640万 | +0.37% | 11.34 | 1.08 |
| 05/20 | 3,795 | 3,800 | 3,785 | 3,785 | -0.26% | 2,800 | 260億3323万 | 0% | 11.3 | 1.07 |
| 05/19 | 3,790 | 3,800 | 3,780 | 3,795 | +0.4% | 1,800 | 261億201万 | +0.24% | 11.33 | 1.07 |
| 05/18 | 3,780 | 3,790 | 3,750 | 3,780 | +0.8% | 1,900 | 259億9884万 | -0.16% | 11.28 | 1.07 |
| 05/15 | 3,745 | 3,775 | 3,745 | 3,750 | +0.13% | 2,400 | 257億9250万 | -1% | 11.19 | 1.06 |
| 05/14 | 3,750 | 3,775 | 3,735 | 3,745 | -0.66% | 1,400 | 257億5811万 | -1.19% | 11.18 | 1.06 |
| 05/13 | 3,735 | 3,770 | 3,730 | 3,770 | +0.94% | 2,400 | 259億3006万 | -0.58% | 11.25 | 1.07 |
| 05/12 | 3,750 | 3,760 | 3,735 | 3,735 | -0.4% | 3,300 | 256億8933万 | -1.45% | 11.15 | 1.06 |
| 05/11 | 3,760 | 3,770 | 3,750 | 3,750 | -0.13% | 2,700 | 257億9250万 | -1.11% | 11.19 | 1.06 |
| 05/08 | 3,765 | 3,780 | 3,755 | 3,755 | -0.66% | 3,100 | 258億2689万 | -0.98% | 11.21 | 1.06 |
| 05/07 | 3,790 | 3,800 | 3,765 | 3,780 | -0.13% | 4,400 | 259億9884万 | -0.26% | 11.28 | 1.07 |
| 05/01 | 3,800 | 3,815 | 3,780 | 3,785 | -0.39% | 3,500 | 260億3323万 | -0.11% | 11.3 | 1.07 |
| 04/30 | 3,810 | 3,815 | 3,785 | 3,800 | 0% | 2,300 | 261億3640万 | +0.26% | 11.34 | 1.08 |
| 04/28 | 3,790 | 3,800 | 3,785 | 3,800 | +0.4% | 900 | 261億3640万 | +0.29% | 11.34 | 1.08 |
| 04/27 | 3,795 | 3,795 | 3,780 | 3,785 | -0.26% | 1,800 | 260億3323万 | -0.03% | 11.3 | 1.07 |
| 04/24 | 3,805 | 3,810 | 3,780 | 3,795 | -0.26% | 3,000 | 261億201万 | +0.32% | 11.33 | 1.07 |
| 04/23 | 3,820 | 3,825 | 3,805 | 3,805 | -0.13% | 2,800 | 261億7079万 | +0.63% | 11.36 | 1.08 |
| 04/22 | 3,815 | 3,830 | 3,810 | 3,810 | -0.26% | 3,500 | 262億518万 | +0.85% | 11.37 | 1.08 |
| 04/21 | 3,825 | 3,830 | 3,820 | 3,820 | -0.13% | 2,100 | 262億7396万 | +1.22% | 11.4 | 1.08 |
| 04/20 | 3,810 | 3,830 | 3,810 | 3,825 | +0.53% | 1,600 | 263億835万 | +1.46% | 11.42 | 1.08 |
| 04/17 | 3,800 | 3,820 | 3,800 | 3,805 | -0.26% | 2,500 | 261億7079万 | +1.04% | 11.36 | 1.08 |
| 04/16 | 3,830 | 3,830 | 3,810 | 3,815 | +0.79% | 2,900 | 262億3957万 | +1.38% | 11.39 | 1.08 |
| 04/15 | 3,810 | 3,820 | 3,785 | 3,785 | -0.66% | 2,300 | 260億3323万 | +0.66% | 11.3 | 1.07 |
| 04/14 | 3,815 | 3,820 | 3,795 | 3,810 | +0.93% | 2,300 | 262億518万 | +1.36% | 11.37 | 1.08 |
| 04/13 | 3,760 | 3,810 | 3,760 | 3,775 | 0% | 3,500 | 259億6445万 | +0.56% | 11.27 | 1.07 |
| 04/10 | 3,790 | 3,810 | 3,770 | 3,775 | -0.4% | 3,500 | 259億6445万 | +0.61% | 11.27 | 1.07 |
| 04/09 | 3,825 | 3,825 | 3,790 | 3,790 | -0.66% | 2,300 | 260億6762万 | +1.04% | 11.31 | 1.07 |
| 04/08 | 3,835 | 3,840 | 3,815 | 3,815 | +0.13% | 3,000 | 262億3957万 | +1.81% | 11.39 | 1.08 |
| 04/07 | 3,830 | 3,830 | 3,785 | 3,810 | -0.26% | 4,400 | 262億518万 | +1.74% | 11.37 | 1.08 |
| 04/06 | 3,785 | 3,835 | 3,780 | 3,820 | +1.06% | 10,200 | 262億7396万 | +2.03% | 11.4 | 1.08 |
| 04/03 | 3,730 | 3,800 | 3,730 | 3,780 | +1.34% | 2,800 | 259億9884万 | +0.99% | 11.28 | 1.07 |
| 04/02 | 3,810 | 3,815 | 3,730 | 3,730 | -1.58% | 3,500 | 256億5494万 | -0.35% | 11.13 | 1.06 |
| 04/01 | 3,750 | 3,815 | 3,750 | 3,790 | +1.61% | 4,100 | 260億6762万 | +1.17% | 11.31 | 1.07 |
| 03/31 | 3,735 | 3,780 | 3,730 | 3,730 | +0.54% | 2,300 | 256億5494万 | -0.4% | 11.13 | 1.06 |
| 03/30 | 3,715 | 3,740 | 3,680 | 3,710 | -1.33% | 6,300 | 255億1738万 | -0.93% | 11.07 | 1.05 |
| 03/27 | 3,790 | 3,810 | 3,760 | 3,760 | -1.05% | 4,800 | 258億6128万 | +0.37% | 11.22 | 1.06 |
| 03/26 | 3,820 | 3,820 | 3,760 | 3,800 | +0.53% | 4,300 | 261億3640万 | +1.47% | 11.34 | 1.08 |
| 03/25 | 3,755 | 3,815 | 3,750 | 3,780 | +1.07% | 9,700 | 259億9884万 | +0.99% | 11.28 | 1.07 |
| 03/24 | 3,745 | 3,760 | 3,725 | 3,740 | +0.94% | 2,500 | 256億8258万 | 0% | 11.14 | 1.06 |
| 03/23 | 3,775 | 3,780 | 3,705 | 3,705 | -0.94% | 9,200 | 254億4223万 | -0.86% | 11.04 | 1.05 |
| 03/19 | 3,735 | 3,745 | 3,730 | 3,740 | +0.13% | 2,400 | 256億8258万 | +0.13% | 11.14 | 1.06 |
| 03/18 | 3,720 | 3,750 | 3,705 | 3,735 | +0.81% | 3,700 | 256億4824万 | +0.05% | 11.13 | 1.06 |
| 03/17 | 3,710 | 3,745 | 3,690 | 3,705 | -0.54% | 9,000 | 254億4223万 | -0.64% | 11.04 | 1.05 |
| 03/16 | 3,745 | 3,755 | 3,700 | 3,725 | +0.27% | 6,300 | 255億7957万 | -0.08% | 11.1 | 1.05 |
| 03/13 | 3,730 | 3,750 | 3,715 | 3,715 | -0.4% | 2,800 | 255億1090万 | -0.27% | 11.07 | 1.05 |
| 03/12 | 3,730 | 3,770 | 3,725 | 3,730 | -0.53% | 3,200 | 256億1391万 | +0.16% | 11.11 | 1.05 |
| 03/11 | 3,745 | 3,770 | 3,715 | 3,750 | +0.13% | 2,200 | 257億5125万 | +0.75% | 11.17 | 1.06 |
| 03/10 | 3,705 | 3,765 | 3,705 | 3,745 | +1.63% | 3,500 | 257億1691万 | +0.73% | 11.16 | 1.06 |
| 03/09 | 3,710 | 3,720 | 3,665 | 3,685 | -1.6% | 5,400 | 253億489万 | -0.83% | 10.98 | 1.04 |
| 03/06 | 3,750 | 3,760 | 3,730 | 3,745 | 0% | 1,900 | 257億1691万 | +0.81% | 11.16 | 1.06 |
| 03/05 | 3,750 | 3,760 | 3,710 | 3,745 | +1.35% | 4,200 | 257億1691万 | +0.92% | 11.16 | 1.06 |
| 03/04 | 3,725 | 3,740 | 3,665 | 3,695 | -1.34% | 8,100 | 253億7356万 | -0.35% | 11.01 | 1.04 |
| 03/03 | 3,785 | 3,800 | 3,740 | 3,745 | -1.06% | 6,400 | 257億1691万 | +1% | 11.16 | 1.06 |
| 03/02 | 3,800 | 3,800 | 3,780 | 3,785 | -0.39% | 3,300 | 259億9159万 | +2.1% | 11.28 | 1.07 |
| 02/27 | 3,795 | 3,800 | 3,775 | 3,800 | +0.13% | 4,800 | 260億9460万 | +2.62% | 11.32 | 1.07 |
| 02/26 | 3,795 | 3,795 | 3,780 | 3,795 | +0.13% | 2,500 | 260億6026万 | +2.65% | 11.31 | 1.07 |
| 02/25 | 3,790 | 3,795 | 3,775 | 3,790 | +0.26% | 4,000 | 260億2593万 | +2.6% | 11.29 | 1.07 |
| 02/24 | 3,750 | 3,790 | 3,750 | 3,780 | +1.89% | 10,200 | 259億5726万 | +2.41% | 11.26 | 1.07 |
| 02/20 | 3,750 | 3,750 | 3,710 | 3,710 | -0.67% | 3,100 | 254億7657万 | +0.6% | 11.05 | 1.05 |
| 02/19 | 3,740 | 3,760 | 3,735 | 3,735 | -0.4% | 2,800 | 256億4824万 | +1.27% | 11.13 | 1.06 |
| 02/18 | 3,750 | 3,755 | 3,735 | 3,750 | +0.27% | 4,200 | 257億5125万 | +1.76% | 11.17 | 1.06 |
| 02/17 | 3,705 | 3,745 | 3,700 | 3,740 | +0.54% | 3,200 | 256億8258万 | +1.63% | 11.14 | 1.06 |
| 02/16 | 3,680 | 3,720 | 3,670 | 3,720 | +1.78% | 5,400 | 255億4524万 | +1.17% | 11.08 | 1.05 |
| 02/13 | 3,650 | 3,665 | 3,650 | 3,655 | -0.14% | 2,300 | 250億9888万 | -0.52% | 10.89 | 1.03 |
| 02/12 | 3,670 | 3,700 | 3,660 | 3,660 | -0.41% | 2,800 | 251億3322万 | -0.38% | 10.9 | 1.03 |
| 02/10 | 3,655 | 3,695 | 3,650 | 3,675 | +0.68% | 5,700 | 252億3622万 | 0% | 10.95 | 1.04 |
| 02/09 | 3,680 | 3,685 | 3,650 | 3,650 | -0.41% | 4,100 | 250億6455万 | -0.63% | 10.87 | 1.03 |
| 02/06 | 3,685 | 3,685 | 3,660 | 3,665 | -0.14% | 3,200 | 251億6755万 | -0.08% | 10.92 | 1.04 |
| 02/05 | 3,670 | 3,695 | 3,655 | 3,670 | 0% | 3,300 | 252億189万 | +0.19% | 10.93 | 1.04 |
| 02/04 | 3,670 | 3,700 | 3,660 | 3,670 | -0.27% | 3,500 | 252億189万 | +0.41% | 10.93 | 1.04 |
| 02/03 | 3,695 | 3,700 | 3,660 | 3,680 | +0.41% | 2,400 | 252億7056万 | +0.93% | 10.96 | 1.04 |
| 02/02 | 3,700 | 3,720 | 3,665 | 3,665 | -0.95% | 3,700 | 251億6755万 | +0.83% | 10.92 | 1.04 |
| 01/30 | 3,675 | 3,720 | 3,675 | 3,700 | +1.51% | 3,800 | 254億790万 | +2.01% | 11.02 | 1.05 |
| 01/29 | 3,680 | 3,680 | 3,645 | 3,645 | -0.27% | 2,300 | 250億3021万 | +0.75% | 10.86 | 1.03 |
| 01/28 | 3,680 | 3,680 | 3,655 | 3,655 | -0.27% | 2,400 | 250億9888万 | +1.16% | 10.89 | 1.03 |
| 01/27 | 3,700 | 3,700 | 3,665 | 3,665 | -0.68% | 1,700 | 251億6755万 | +1.61% | 10.92 | 1.04 |
| 01/26 | 3,730 | 3,730 | 3,680 | 3,690 | -1.07% | 5,600 | 253億3923万 | +2.47% | 10.99 | 1.04 |
| 01/23 | 3,710 | 3,755 | 3,705 | 3,730 | +1.08% | 5,700 | 256億1391万 | +3.81% | 11.11 | 1.05 |
| 01/22 | 3,670 | 3,720 | 3,660 | 3,690 | +1.1% | 6,600 | 253億3923万 | +2.96% | 10.99 | 1.04 |
| 01/21 | 3,705 | 3,705 | 3,650 | 3,650 | -1.48% | 7,000 | 250億6455万 | +2.01% | 10.87 | 1.03 |
| 01/20 | 3,710 | 3,710 | 3,685 | 3,705 | -0.27% | 4,400 | 254億4223万 | +3.75% | 11.04 | 1.05 |
| 01/19 | 3,735 | 3,735 | 3,700 | 3,715 | 0% | 4,100 | 255億1090万 | +4.27% | 11.07 | 1.05 |
| 01/16 | 3,720 | 3,725 | 3,690 | 3,715 | 0% | 4,400 | 255億1090万 | +4.47% | 11.07 | 1.05 |
| 01/15 | 3,655 | 3,720 | 3,655 | 3,715 | +1.64% | 8,600 | 255億1090万 | +4.68% | 11.07 | 1.05 |
| 01/14 | 3,640 | 3,665 | 3,620 | 3,655 | +0.69% | 6,000 | 250億9888万 | +3.16% | 10.89 | 1.03 |
| 01/13 | 3,675 | 3,685 | 3,625 | 3,630 | -0.55% | 8,100 | 249億2721万 | +2.54% | 10.81 | 1.03 |
| 01/09 | 3,645 | 3,680 | 3,645 | 3,650 | +0.14% | 4,200 | 250億6455万 | +3.17% | 10.87 | 1.03 |
| 01/08 | 3,675 | 3,675 | 3,645 | 3,645 | -0.14% | 3,100 | 250億3021万 | +3.05% | 10.86 | 1.03 |
| 01/07 | 3,700 | 3,700 | 3,625 | 3,650 | -1.48% | 7,900 | 250億6455万 | +3.22% | 10.87 | 1.03 |
| 01/06 | 3,625 | 3,730 | 3,625 | 3,705 | +2.63% | 16,700 | 254億4223万 | +4.81% | 11.04 | 1.05 |
| 01/05 | 3,550 | 3,610 | 3,530 | 3,610 | +1.98% | 12,600 | 247億8987万 | +2.21% | 10.75 | 1.02 |
| 2025 | ||||||||||
| 12/30 | 3,520 | 3,560 | 3,515 | 3,540 | +0.43% | 8,200 | 243億918万 | +0.23% | 10.55 | 1.04 |
| 12/29 | 3,485 | 3,525 | 3,465 | 3,525 | +1.29% | 10,800 | 242億617万 | -0.25% | 10.5 | 1.04 |
| 12/26 | 3,420 | 3,495 | 3,420 | 3,480 | +1.31% | 21,000 | 238億9716万 | -1.53% | 10.37 | 1.03 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2016年 3月期 | 1,050 3/25 | 797 3/22 | 3,352,300 3/18 | 61億5405万 | 46億7121万 | 49億1385万 3/31 |
| 2017年 3月期 | 2,520 11/21 | 580 6/24 | 838,000 8/22 | 148億2768万 | 34億982万 | 105億3688万 3/31 |
| 2018年 3月期 | 2,345 9/26 | 1,498 4/13 | 362,200 9/28 | 145億9528万 | 93億2355万 | 136億6605万 3/30 |
| 2019年 3月期 | 3,615 6/4 | 1,621 12/25 | 216,500 5/16 | 225億4314万 | 101億855万 | 110億2579万 3/29 |
| 2020年 3月期 | 2,003 9/26 | 1,307 3/13 | 89,300 9/27 | 130億47万 | 84億8308万 | 102億7653万 3/31 |
| 2021年 3月期 | 2,372 9/8 | 1,494 4/6 | 92,700 9/29 | 155億2474万 | 96億9680万 | 138億4119万 3/31 |
| 2022年 3月期 | 2,639 9/28 | 2,100 3/9 12/1 | 122,100 9/29 | 174億156万 | 138億6924万 | 146億387万 3/31 |
| 2023年 3月期 | 2,708 8/31 | 2,213 4/1 | 92,900 9/28 | 184億9401万 | 146億1553万 | 164億8747万 3/31 |
| 2024年 3月期 | 3,305 3/4 | 2,581 5/22 | 93,300 9/28 | 226億2933万 | 176億3055万 | 197億8994万 3/29 |
| 2025年 3月期 | 4,725 7/17 | 3,110 8/5 | 92,500 9/27 | 323億5207万 | 212億9417万 | 259億2764万 3/31 |
| 2026年 3月期 | 4,440 6/10 | 3,380 4/7 | 66,600 4/7 | 304億5174万 | 231億8173万 | 229億5155万 3/31 |
| 最新 | 3,800 2026/5/29 | 3,300 | 261億3640万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
