- 7185
- 2026/09/25
- 時価
- 267億円
- PER
- 11.62倍
- 2016年以降
- 3.88-16.84倍
（2016-2026年） - PBR
- 1.07倍
- 2016年以降
- 0.7-3.02倍
（2016-2026年） - 配当
- 1%
- ROE
- 9.61%
- ROA
- 1.51%
- 資料
- Link
- CSV,JSON
ヒロセ通商（7185）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,890
- 始値
- 3,895
- 高値
- 3,895
- 安値
- 3,885
- 終値 ±0%
- 3,890
- 出来高 -25.32%
- 11,500
乖離率
- 株価（5日）
移動平均値 - +0.08%
3,887 - 株価（25日）
移動平均値 - -0.71%
3,918 - 出来高（5日）
移動平均値 - +0.7%
11,420
2026/04/28～2026/09/25
株価推移
| 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 | ||||||||||
| 09/25 | 3,895 | 3,895 | 3,885 | 3,890 | 0% | 11,500 | - | -0.71% | - | - |
| 09/24 | 3,900 | 3,900 | 3,885 | 3,890 | +0.13% | 15,400 | - | -0.74% | - | - |
| 09/18 | 3,885 | 3,890 | 3,870 | 3,885 | 0% | 12,100 | - | -0.92% | - | - |
| 09/17 | 3,885 | 3,905 | 3,880 | 3,885 | 0% | 8,000 | - | -0.97% | - | - |
| 09/16 | 3,925 | 3,925 | 3,885 | 3,885 | -0.51% | 10,100 | - | -1.02% | - | - |
| 09/15 | 3,930 | 3,935 | 3,905 | 3,905 | -0.76% | 8,000 | - | -0.53% | - | - |
| 09/14 | 3,940 | 3,945 | 3,900 | 3,935 | +0.25% | 13,200 | - | +0.2% | - | - |
| 09/11 | 3,940 | 3,945 | 3,915 | 3,925 | -0.13% | 6,000 | - | -0.03% | - | - |
| 09/10 | 3,940 | 3,940 | 3,925 | 3,930 | -0.25% | 4,600 | - | +0.13% | - | - |
| 09/09 | 3,935 | 3,940 | 3,930 | 3,940 | -0.13% | 4,500 | - | +0.41% | - | - |
| 09/08 | 3,940 | 3,945 | 3,920 | 3,945 | +0.25% | 5,500 | - | +0.56% | - | - |
| 09/07 | 3,930 | 3,935 | 3,915 | 3,935 | +0.25% | 6,100 | - | +0.36% | - | - |
| 09/04 | 3,920 | 3,925 | 3,900 | 3,925 | +0.13% | 8,000 | - | +0.15% | - | - |
| 09/03 | 3,930 | 3,930 | 3,910 | 3,920 | +0.38% | 2,100 | - | +0.05% | - | - |
| 09/02 | 3,925 | 3,930 | 3,900 | 3,905 | -0.51% | 8,700 | - | -0.31% | - | - |
| 09/01 | 3,940 | 3,945 | 3,915 | 3,925 | -0.13% | 7,700 | - | +0.2% | - | - |
| 08/31 | 3,925 | 3,945 | 3,920 | 3,930 | -0.38% | 7,800 | - | +0.36% | - | - |
| 08/28 | 3,935 | 3,950 | 3,935 | 3,945 | +0.25% | 5,300 | - | +0.79% | - | - |
| 08/27 | 3,940 | 3,945 | 3,920 | 3,935 | -0.13% | 3,700 | - | +0.59% | - | - |
| 08/26 | 3,935 | 3,940 | 3,925 | 3,940 | +0.25% | 2,600 | - | +0.74% | - | - |
| 08/25 | 3,925 | 3,930 | 3,920 | 3,930 | +0.13% | 2,600 | - | +0.54% | - | - |
| 08/24 | 3,920 | 3,930 | 3,910 | 3,925 | +0.38% | 4,200 | - | +0.46% | - | - |
| 08/21 | 3,885 | 3,910 | 3,885 | 3,910 | +0.26% | 3,300 | - | +0.13% | - | - |
| 08/20 | 3,895 | 3,910 | 3,885 | 3,900 | 0% | 5,000 | - | -0.13% | - | - |
| 08/19 | 3,925 | 3,925 | 3,885 | 3,900 | -0.64% | 4,900 | - | -0.13% | - | - |
| 08/18 | 3,940 | 3,940 | 3,915 | 3,925 | -0.38% | 3,300 | - | +0.51% | - | - |
| 08/17 | 3,950 | 3,950 | 3,870 | 3,940 | +0.25% | 9,600 | - | +0.95% | - | - |
| 08/14 | 3,925 | 3,945 | 3,925 | 3,930 | -0.13% | 2,500 | - | +0.77% | - | - |
| 08/13 | 3,935 | 3,940 | 3,920 | 3,935 | +0.25% | 3,900 | - | +0.92% | - | - |
| 08/12 | 3,930 | 3,935 | 3,905 | 3,925 | -0.13% | 2,700 | - | +0.72% | - | - |
| 08/10 | 3,900 | 3,935 | 3,900 | 3,930 | +0.9% | 4,100 | - | +0.87% | - | - |
| 08/07 | 3,905 | 3,920 | 3,895 | 3,895 | -0.38% | 3,800 | - | +0.03% | - | - |
| 08/06 | 3,910 | 3,910 | 3,875 | 3,910 | 0% | 3,200 | - | +0.44% | - | - |
| 08/05 | 3,895 | 3,910 | 3,895 | 3,910 | +0.39% | 2,000 | - | +0.51% | - | - |
| 08/04 | 3,895 | 3,900 | 3,880 | 3,895 | 0% | 1,400 | - | +0.26% | - | - |
| 08/03 | 3,900 | 3,900 | 3,870 | 3,895 | -0.13% | 3,100 | - | +0.39% | - | - |
| 07/31 | 3,900 | 3,900 | 3,880 | 3,900 | -0.13% | 4,000 | - | +0.7% | - | - |
| 07/30 | 3,885 | 3,905 | 3,880 | 3,905 | +0.51% | 3,500 | - | +0.98% | - | - |
| 07/29 | 3,895 | 3,895 | 3,880 | 3,885 | -0.38% | 2,200 | - | +0.65% | - | - |
| 07/28 | 3,895 | 3,900 | 3,875 | 3,900 | 0% | 2,400 | - | +1.22% | - | - |
| 07/27 | 3,890 | 3,905 | 3,870 | 3,900 | +0.13% | 4,700 | - | +1.38% | - | - |
| 07/24 | 3,895 | 3,900 | 3,880 | 3,895 | 0% | 1,000 | - | +1.43% | - | - |
| 07/23 | 3,885 | 3,900 | 3,885 | 3,895 | 0% | 1,000 | - | +1.59% | - | - |
| 07/22 | 3,875 | 3,895 | 3,870 | 3,895 | +0.13% | 2,300 | - | +1.78% | - | - |
| 07/21 | 3,880 | 3,895 | 3,870 | 3,890 | +0.26% | 2,200 | - | +1.83% | - | - |
| 07/17 | 3,890 | 3,900 | 3,875 | 3,880 | -0.26% | 2,600 | - | +1.73% | - | - |
| 07/16 | 3,885 | 3,905 | 3,885 | 3,890 | -0.38% | 2,100 | - | +2.15% | - | - |
| 07/15 | 3,900 | 3,905 | 3,880 | 3,905 | +0.13% | 2,900 | - | +2.71% | - | - |
| 07/14 | 3,900 | 3,900 | 3,860 | 3,900 | +0.26% | 2,400 | - | +2.77% | - | - |
| 07/13 | 3,880 | 3,895 | 3,855 | 3,890 | +0.52% | 2,700 | - | +2.61% | - | - |
| 07/10 | 3,880 | 3,900 | 3,870 | 3,870 | -0.39% | 2,900 | - | +2.25% | - | - |
| 07/09 | 3,895 | 3,900 | 3,885 | 3,885 | -0.26% | 2,800 | - | +2.75% | - | - |
| 07/08 | 3,895 | 3,900 | 3,885 | 3,895 | 0% | 3,400 | - | +3.18% | - | - |
| 07/07 | 3,895 | 3,895 | 3,870 | 3,895 | +0.26% | 3,400 | - | +3.43% | - | - |
| 07/06 | 3,865 | 3,890 | 3,865 | 3,885 | +0.26% | 5,400 | - | +3.27% | - | - |
| 07/03 | 3,875 | 3,880 | 3,860 | 3,875 | 0% | 4,200 | - | +3.11% | - | - |
| 07/02 | 3,860 | 3,880 | 3,845 | 3,875 | +0.78% | 5,800 | - | +3.2% | - | - |
| 07/01 | 3,780 | 3,875 | 3,780 | 3,845 | +1.99% | 8,900 | - | +2.51% | - | - |
| 06/30 | 3,780 | 3,790 | 3,740 | 3,770 | -0.26% | 1,600 | - | +0.59% | - | - |
| 06/29 | 3,745 | 3,780 | 3,730 | 3,780 | +1.34% | 4,800 | - | +0.83% | - | - |
| 06/26 | 3,745 | 3,745 | 3,730 | 3,730 | 0% | 1,300 | - | -0.53% | - | - |
| 06/25 | 3,750 | 3,750 | 3,725 | 3,730 | 0% | 1,600 | - | -0.61% | - | - |
| 06/24 | 3,720 | 3,730 | 3,720 | 3,730 | +0.27% | 800 | - | -0.69% | - | - |
| 06/23 | 3,725 | 3,755 | 3,720 | 3,720 | -0.8% | 800 | - | -1.01% | - | - |
| 06/22 | 3,725 | 3,750 | 3,725 | 3,750 | +0.67% | 1,700 | - | -0.29% | - | - |
| 06/19 | 3,740 | 3,745 | 3,715 | 3,725 | -0.4% | 1,200 | - | -0.98% | - | - |
| 06/18 | 3,720 | 3,740 | 3,720 | 3,740 | +0.54% | 2,100 | - | -0.61% | - | - |
| 06/17 | 3,740 | 3,750 | 3,720 | 3,720 | -0.13% | 2,400 | - | -1.14% | - | - |
| 06/16 | 3,740 | 3,745 | 3,725 | 3,725 | -0.4% | 2,600 | - | -1.06% | - | - |
| 06/15 | 3,750 | 3,770 | 3,740 | 3,740 | +0.27% | 2,600 | - | -0.69% | - | - |
| 06/12 | 3,740 | 3,750 | 3,710 | 3,730 | -0.27% | 3,500 | - | -0.96% | - | - |
| 06/11 | 3,730 | 3,770 | 3,730 | 3,740 | +0.27% | 1,800 | - | -0.72% | - | - |
| 06/10 | 3,790 | 3,790 | 3,730 | 3,730 | -1.58% | 2,800 | - | -1.03% | - | - |
| 06/09 | 3,730 | 3,800 | 3,730 | 3,790 | +1.34% | 3,800 | - | +0.5% | - | - |
| 06/08 | 3,700 | 3,775 | 3,700 | 3,740 | -0.8% | 2,200 | - | -0.82% | - | - |
| 06/05 | 3,730 | 3,795 | 3,690 | 3,770 | +0.94% | 4,200 | - | -0.11% | - | - |
| 06/04 | 3,685 | 3,735 | 3,685 | 3,735 | +1.36% | 3,500 | - | -1.03% | - | - |
| 06/03 | 3,800 | 3,800 | 3,610 | 3,685 | -3.03% | 22,900 | - | -2.44% | - | - |
| 06/02 | 3,800 | 3,805 | 3,785 | 3,800 | +0.4% | 2,000 | - | +0.48% | - | - |
| 06/01 | 3,800 | 3,800 | 3,785 | 3,785 | -0.39% | 1,900 | - | +0.08% | - | - |
| 05/29 | 3,785 | 3,800 | 3,780 | 3,800 | +0.93% | 3,300 | - | +0.45% | - | - |
| 05/28 | 3,775 | 3,800 | 3,765 | 3,765 | -0.26% | 2,100 | - | -0.5% | - | - |
| 05/27 | 3,790 | 3,790 | 3,775 | 3,775 | -0.4% | 2,700 | - | -0.29% | - | - |
| 05/26 | 3,810 | 3,810 | 3,785 | 3,790 | -0.52% | 2,400 | - | +0.05% | - | - |
| 05/25 | 3,800 | 3,810 | 3,785 | 3,810 | +0.26% | 3,500 | - | +0.61% | - | - |
| 05/22 | 3,800 | 3,800 | 3,785 | 3,800 | 0% | 2,200 | - | +0.34% | - | - |
| 05/21 | 3,795 | 3,800 | 3,780 | 3,800 | +0.4% | 2,500 | - | +0.37% | - | - |
| 05/20 | 3,795 | 3,800 | 3,785 | 3,785 | -0.26% | 2,800 | - | 0% | - | - |
| 05/19 | 3,790 | 3,800 | 3,780 | 3,795 | +0.4% | 1,800 | - | +0.24% | - | - |
| 05/18 | 3,780 | 3,790 | 3,750 | 3,780 | +0.8% | 1,900 | - | -0.16% | - | - |
| 05/15 | 3,745 | 3,775 | 3,745 | 3,750 | +0.13% | 2,400 | - | -1% | - | - |
| 05/14 | 3,750 | 3,775 | 3,735 | 3,745 | -0.66% | 1,400 | - | -1.19% | - | - |
| 05/13 | 3,735 | 3,770 | 3,730 | 3,770 | +0.94% | 2,400 | - | -0.58% | - | - |
| 05/12 | 3,750 | 3,760 | 3,735 | 3,735 | -0.4% | 3,300 | - | -1.45% | - | - |
| 05/11 | 3,760 | 3,770 | 3,750 | 3,750 | -0.13% | 2,700 | - | -1.11% | - | - |
| 05/08 | 3,765 | 3,780 | 3,755 | 3,755 | -0.66% | 3,100 | - | -0.98% | - | - |
| 05/07 | 3,790 | 3,800 | 3,765 | 3,780 | -0.13% | 4,400 | - | -0.26% | - | - |
| 05/01 | 3,800 | 3,815 | 3,780 | 3,785 | -0.39% | 3,500 | - | -0.11% | - | - |
| 04/30 | 3,810 | 3,815 | 3,785 | 3,800 | 0% | 2,300 | - | +0.26% | - | - |
| 04/28 | 3,790 | 3,800 | 3,785 | 3,800 | +0.4% | 900 | - | +0.29% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +7.68% 5/9 | -1.32% 4/25 |
| 2017年 3月期 | 2,520 11/21 | 580 6/24 | 838,000 8/22 | 148億2768万 | 33億9938万 | +54.7% 11/18 | -20.76% 6/24 |
| 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 | +15.94% 1/30 | -16.31% 10/5 |
| 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 | +26.02% 5/17 | -19.6% 10/29 |
| 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 | +12.13% 4/17 | -20.6% 3/13 |
| 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 | +10.73% 7/28 | -13.17% 10/2 |
| 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 | +6.15% 9/16 | -9.39% 10/4 |
| 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 | +7.07% 7/13 | -10.83% 9/29 |
| 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 | +8.5% 7/4 | -9.71% 10/3 |
| 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 | +11.74% 7/16 | -26.36% 8/5 |
| 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 | +4.8% 1/6 | -6.65% 10/2 |
| 最新 | 3,890 2026/9/25 | 11,500 | 267億7681万 | -0.71% 3,918 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/12/30 vs 2024/12/30
- -11%（0.89倍）
- 2026/09/25 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
580円（2016/06/24） - 571%（6.71倍）
3,890円（9/25）
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。
