ヒロセ通商（7185）の株価チャート
株価
8/14
- 前日 (8/13)
- 3,935
- 始値
- 3,925
- 高値
- 3,945
- 安値
- 3,925
- 終値 -0.13%
- 3,930
- 出来高 -35.9%
- 2,500
乖離率
- 株価（5日）
移動平均値 - +0.18%
3,923 - 株価（25日）
移動平均値 - +0.77%
3,900 - 出来高（5日）
移動平均値 - -26.47%
3,400
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 3,925 | 3,945 | 3,925 | 3,930 | -0.13% | 2,500 | 270億3054万 | +0.77% | 11.74 | 1.08 |
| 08/13 | 3,935 | 3,940 | 3,920 | 3,935 | +0.25% | 3,900 | 270億6493万 | +0.92% | 11.75 | 1.09 |
| 08/12 | 3,930 | 3,935 | 3,905 | 3,925 | -0.13% | 2,700 | 269億9615万 | +0.72% | 11.72 | 1.08 |
| 08/10 | 3,900 | 3,935 | 3,900 | 3,930 | +0.9% | 4,100 | 270億3054万 | +0.87% | 11.74 | 1.08 |
| 08/07 | 3,905 | 3,920 | 3,895 | 3,895 | -0.38% | 3,800 | 267億8981万 | +0.03% | 11.63 | 1.08 |
| 08/06 | 3,910 | 3,910 | 3,875 | 3,910 | 0% | 3,200 | 268億9298万 | +0.44% | 11.68 | 1.08 |
| 08/05 | 3,895 | 3,910 | 3,895 | 3,910 | +0.39% | 2,000 | 268億9298万 | +0.51% | 11.68 | 1.08 |
| 08/04 | 3,895 | 3,900 | 3,880 | 3,895 | 0% | 1,400 | 267億8981万 | +0.26% | 11.63 | 1.08 |
| 08/03 | 3,900 | 3,900 | 3,870 | 3,895 | -0.13% | 3,100 | 267億8981万 | +0.39% | 11.63 | 1.08 |
| 07/31 | 3,900 | 3,900 | 3,880 | 3,900 | -0.13% | 4,000 | 268億2420万 | +0.7% | 11.65 | 1.08 |
| 07/30 | 3,885 | 3,905 | 3,880 | 3,905 | +0.51% | 3,500 | 268億5859万 | +0.98% | 11.66 | 1.08 |
| 07/29 | 3,895 | 3,895 | 3,880 | 3,885 | -0.38% | 2,200 | 267億2103万 | +0.65% | 11.6 | 1.07 |
| 07/28 | 3,895 | 3,900 | 3,875 | 3,900 | 0% | 2,400 | 268億2420万 | +1.22% | 11.65 | 1.08 |
| 07/27 | 3,890 | 3,905 | 3,870 | 3,900 | +0.13% | 4,700 | 268億2420万 | +1.38% | 11.65 | 1.08 |
| 07/24 | 3,895 | 3,900 | 3,880 | 3,895 | 0% | 1,000 | 267億8981万 | +1.43% | 11.63 | 1.08 |
| 07/23 | 3,885 | 3,900 | 3,885 | 3,895 | 0% | 1,000 | 267億8981万 | +1.59% | 11.63 | 1.08 |
| 07/22 | 3,875 | 3,895 | 3,870 | 3,895 | +0.13% | 2,300 | 267億8981万 | +1.78% | 11.63 | 1.08 |
| 07/21 | 3,880 | 3,895 | 3,870 | 3,890 | +0.26% | 2,200 | 267億5542万 | +1.83% | 11.62 | 1.07 |
| 07/17 | 3,890 | 3,900 | 3,875 | 3,880 | -0.26% | 2,600 | 266億8664万 | +1.73% | 11.59 | 1.07 |
| 07/16 | 3,885 | 3,905 | 3,885 | 3,890 | -0.38% | 2,100 | 267億5542万 | +2.15% | 11.62 | 1.07 |
| 07/15 | 3,900 | 3,905 | 3,880 | 3,905 | +0.13% | 2,900 | 268億5859万 | +2.71% | 11.66 | 1.08 |
| 07/14 | 3,900 | 3,900 | 3,860 | 3,900 | +0.26% | 2,400 | 268億2420万 | +2.77% | 11.65 | 1.08 |
| 07/13 | 3,880 | 3,895 | 3,855 | 3,890 | +0.52% | 2,700 | 267億5542万 | +2.61% | 11.62 | 1.07 |
| 07/10 | 3,880 | 3,900 | 3,870 | 3,870 | -0.39% | 2,900 | 266億1786万 | +2.25% | 11.56 | 1.07 |
| 07/09 | 3,895 | 3,900 | 3,885 | 3,885 | -0.26% | 2,800 | 267億2103万 | +2.75% | 11.6 | 1.07 |
| 07/08 | 3,895 | 3,900 | 3,885 | 3,895 | 0% | 3,400 | 267億8981万 | +3.18% | 11.63 | 1.08 |
| 07/07 | 3,895 | 3,895 | 3,870 | 3,895 | +0.26% | 3,400 | 267億8981万 | +3.43% | 11.63 | 1.08 |
| 07/06 | 3,865 | 3,890 | 3,865 | 3,885 | +0.26% | 5,400 | 267億2103万 | +3.27% | 11.6 | 1.07 |
| 07/03 | 3,875 | 3,880 | 3,860 | 3,875 | 0% | 4,200 | 266億5225万 | +3.11% | 11.57 | 1.07 |
| 07/02 | 3,860 | 3,880 | 3,845 | 3,875 | +0.78% | 5,800 | 266億5225万 | +3.2% | 11.57 | 1.07 |
| 07/01 | 3,780 | 3,875 | 3,780 | 3,845 | +1.99% | 8,900 | 264億4591万 | +2.51% | 11.48 | 1.06 |
| 06/30 | 3,780 | 3,790 | 3,740 | 3,770 | -0.26% | 1,600 | 259億3006万 | +0.59% | 11.26 | 1.04 |
| 06/29 | 3,745 | 3,780 | 3,730 | 3,780 | +1.34% | 4,800 | 259億9884万 | +0.83% | 11.29 | 1.04 |
| 06/26 | 3,745 | 3,745 | 3,730 | 3,730 | 0% | 1,300 | 256億5494万 | -0.53% | 11.14 | 1.03 |
| 06/25 | 3,750 | 3,750 | 3,725 | 3,730 | 0% | 1,600 | 256億5494万 | -0.61% | 11.14 | 1.03 |
| 06/24 | 3,720 | 3,730 | 3,720 | 3,730 | +0.27% | 800 | 256億5494万 | -0.69% | 11.14 | 1.03 |
| 06/23 | 3,725 | 3,755 | 3,720 | 3,720 | -0.8% | 800 | 255億8616万 | -1.01% | 11.11 | 1.03 |
| 06/22 | 3,725 | 3,750 | 3,725 | 3,750 | +0.67% | 1,700 | 257億9250万 | -0.29% | 11.2 | 1.03 |
| 06/19 | 3,740 | 3,745 | 3,715 | 3,725 | -0.4% | 1,200 | 256億2055万 | -0.98% | 11.12 | 1.03 |
| 06/18 | 3,720 | 3,740 | 3,720 | 3,740 | +0.54% | 2,100 | 257億2372万 | -0.61% | 11.17 | 1.03 |
| 06/17 | 3,740 | 3,750 | 3,720 | 3,720 | -0.13% | 2,400 | 255億8616万 | -1.14% | 11.11 | 1.03 |
| 06/16 | 3,740 | 3,745 | 3,725 | 3,725 | -0.4% | 2,600 | 256億2055万 | -1.06% | 11.12 | 1.03 |
| 06/15 | 3,750 | 3,770 | 3,740 | 3,740 | +0.27% | 2,600 | 257億2372万 | -0.69% | 11.17 | 1.03 |
| 06/12 | 3,740 | 3,750 | 3,710 | 3,730 | -0.27% | 3,500 | 256億5494万 | -0.96% | 11.14 | 1.03 |
| 06/11 | 3,730 | 3,770 | 3,730 | 3,740 | +0.27% | 1,800 | 257億2372万 | -0.72% | 11.17 | 1.03 |
| 06/10 | 3,790 | 3,790 | 3,730 | 3,730 | -1.58% | 2,800 | 256億5494万 | -1.03% | 11.14 | 1.03 |
| 06/09 | 3,730 | 3,800 | 3,730 | 3,790 | +1.34% | 3,800 | 260億6762万 | +0.5% | 11.32 | 1.05 |
| 06/08 | 3,700 | 3,775 | 3,700 | 3,740 | -0.8% | 2,200 | 257億2372万 | -0.82% | 11.17 | 1.03 |
| 06/05 | 3,730 | 3,795 | 3,690 | 3,770 | +0.94% | 4,200 | 259億3006万 | -0.11% | 11.26 | 1.04 |
| 06/04 | 3,685 | 3,735 | 3,685 | 3,735 | +1.36% | 3,500 | 256億8933万 | -1.03% | 11.15 | 1.03 |
| 06/03 | 3,800 | 3,800 | 3,610 | 3,685 | -3.03% | 22,900 | 253億4543万 | -2.44% | 11 | 1.02 |
| 06/02 | 3,800 | 3,805 | 3,785 | 3,800 | +0.4% | 2,000 | 261億3640万 | +0.48% | 11.35 | 1.05 |
| 06/01 | 3,800 | 3,800 | 3,785 | 3,785 | -0.39% | 1,900 | 260億3323万 | +0.08% | 11.3 | 1.04 |
| 05/29 | 3,785 | 3,800 | 3,780 | 3,800 | +0.93% | 3,300 | 261億3640万 | +0.45% | 11.35 | 1.05 |
| 05/28 | 3,775 | 3,800 | 3,765 | 3,765 | -0.26% | 2,100 | 258億9567万 | -0.5% | 11.24 | 1.04 |
| 05/27 | 3,790 | 3,790 | 3,775 | 3,775 | -0.4% | 2,700 | 259億6445万 | -0.29% | 11.27 | 1.04 |
| 05/26 | 3,810 | 3,810 | 3,785 | 3,790 | -0.52% | 2,400 | 260億6762万 | +0.05% | 11.32 | 1.05 |
| 05/25 | 3,800 | 3,810 | 3,785 | 3,810 | +0.26% | 3,500 | 262億518万 | +0.61% | 11.38 | 1.05 |
| 05/22 | 3,800 | 3,800 | 3,785 | 3,800 | 0% | 2,200 | 261億3640万 | +0.34% | 11.35 | 1.05 |
| 05/21 | 3,795 | 3,800 | 3,780 | 3,800 | +0.4% | 2,500 | 261億3640万 | +0.37% | 11.35 | 1.05 |
| 05/20 | 3,795 | 3,800 | 3,785 | 3,785 | -0.26% | 2,800 | 260億3323万 | 0% | 11.3 | 1.04 |
| 05/19 | 3,790 | 3,800 | 3,780 | 3,795 | +0.4% | 1,800 | 261億201万 | +0.24% | 11.33 | 1.05 |
| 05/18 | 3,780 | 3,790 | 3,750 | 3,780 | +0.8% | 1,900 | 259億9884万 | -0.16% | 11.29 | 1.04 |
| 05/15 | 3,745 | 3,775 | 3,745 | 3,750 | +0.13% | 2,400 | 257億9250万 | -1% | 11.2 | 1.03 |
| 05/14 | 3,750 | 3,775 | 3,735 | 3,745 | -0.66% | 1,400 | 257億5811万 | -1.19% | 11.18 | 1.03 |
| 05/13 | 3,735 | 3,770 | 3,730 | 3,770 | +0.94% | 2,400 | 259億3006万 | -0.58% | 11.26 | 1.04 |
| 05/12 | 3,750 | 3,760 | 3,735 | 3,735 | -0.4% | 3,300 | 256億8933万 | -1.45% | 11.15 | 1.03 |
| 05/11 | 3,760 | 3,770 | 3,750 | 3,750 | -0.13% | 2,700 | 257億9250万 | -1.11% | 11.2 | 1.03 |
| 05/08 | 3,765 | 3,780 | 3,755 | 3,755 | -0.66% | 3,100 | 258億2689万 | -0.98% | 11.21 | 1.04 |
| 05/07 | 3,790 | 3,800 | 3,765 | 3,780 | -0.13% | 4,400 | 259億9884万 | -0.26% | 11.29 | 1.04 |
| 05/01 | 3,800 | 3,815 | 3,780 | 3,785 | -0.39% | 3,500 | 260億3323万 | -0.11% | 11.3 | 1.04 |
| 04/30 | 3,810 | 3,815 | 3,785 | 3,800 | 0% | 2,300 | 261億3640万 | +0.26% | 11.35 | 1.05 |
| 04/28 | 3,790 | 3,800 | 3,785 | 3,800 | +0.4% | 900 | 261億3640万 | +0.29% | 11.35 | 1.05 |
| 04/27 | 3,795 | 3,795 | 3,780 | 3,785 | -0.26% | 1,800 | 260億3323万 | -0.03% | 11.3 | 1.04 |
| 04/24 | 3,805 | 3,810 | 3,780 | 3,795 | -0.26% | 3,000 | 261億201万 | +0.32% | 11.33 | 1.05 |
| 04/23 | 3,820 | 3,825 | 3,805 | 3,805 | -0.13% | 2,800 | 261億7079万 | +0.63% | 11.36 | 1.05 |
| 04/22 | 3,815 | 3,830 | 3,810 | 3,810 | -0.26% | 3,500 | 262億518万 | +0.85% | 11.38 | 1.05 |
| 04/21 | 3,825 | 3,830 | 3,820 | 3,820 | -0.13% | 2,100 | 262億7396万 | +1.22% | 11.41 | 1.05 |
| 04/20 | 3,810 | 3,830 | 3,810 | 3,825 | +0.53% | 1,600 | 263億835万 | +1.46% | 11.42 | 1.06 |
| 04/17 | 3,800 | 3,820 | 3,800 | 3,805 | -0.26% | 2,500 | 261億7079万 | +1.04% | 11.36 | 1.05 |
| 04/16 | 3,830 | 3,830 | 3,810 | 3,815 | +0.79% | 2,900 | 262億3957万 | +1.38% | 11.39 | 1.05 |
| 04/15 | 3,810 | 3,820 | 3,785 | 3,785 | -0.66% | 2,300 | 260億3323万 | +0.66% | 11.3 | 1.04 |
| 04/14 | 3,815 | 3,820 | 3,795 | 3,810 | +0.93% | 2,300 | 262億518万 | +1.36% | 11.38 | 1.05 |
| 04/13 | 3,760 | 3,810 | 3,760 | 3,775 | 0% | 3,500 | 259億6445万 | +0.56% | 11.27 | 1.04 |
| 04/10 | 3,790 | 3,810 | 3,770 | 3,775 | -0.4% | 3,500 | 259億6445万 | +0.61% | 11.27 | 1.04 |
| 04/09 | 3,825 | 3,825 | 3,790 | 3,790 | -0.66% | 2,300 | 260億6762万 | +1.04% | 11.32 | 1.05 |
| 04/08 | 3,835 | 3,840 | 3,815 | 3,815 | +0.13% | 3,000 | 262億3957万 | +1.81% | 11.39 | 1.05 |
| 04/07 | 3,830 | 3,830 | 3,785 | 3,810 | -0.26% | 4,400 | 262億518万 | +1.74% | 11.38 | 1.05 |
| 04/06 | 3,785 | 3,835 | 3,780 | 3,820 | +1.06% | 10,200 | 262億7396万 | +2.03% | 11.41 | 1.05 |
| 04/03 | 3,730 | 3,800 | 3,730 | 3,780 | +1.34% | 2,800 | 259億9884万 | +0.99% | 11.29 | 1.04 |
| 04/02 | 3,810 | 3,815 | 3,730 | 3,730 | -1.58% | 3,500 | 256億5494万 | -0.35% | 11.14 | 1.03 |
| 04/01 | 3,750 | 3,815 | 3,750 | 3,790 | +1.61% | 4,100 | 260億6762万 | +1.17% | 11.32 | 1.05 |
| 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% | 11.03 | 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 |
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 | 3,930 2026/8/14 | 2,500 | 270億5215万 | +0.77% 3,900 | |||
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）
- 2026/08/14 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
580円（2016/06/24） - 578%（6.78倍）
3,930円（8/14）
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。
