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
03/09	3,710	3,720	3,665	3,685	-1.6%	5,400	253億489万	-0.83%
03/06	3,750	3,760	3,730	3,745	0%	1,900	257億1691万	+0.81%
03/05	3,750	3,760	3,710	3,745	+1.35%	4,200	257億1691万	+0.92%
03/04	3,725	3,740	3,665	3,695	-1.34%	8,100	253億7356万	-0.35%
03/03	3,785	3,800	3,740	3,745	-1.06%	6,400	257億1691万	+1%
03/02	3,800	3,800	3,780	3,785	-0.39%	3,300	259億9159万	+2.1%
02/27	3,795	3,800	3,775	3,800	+0.13%	4,800	260億9460万	+2.62%
02/26	3,795	3,795	3,780	3,795	+0.13%	2,500	260億6026万	+2.65%
02/25	3,790	3,795	3,775	3,790	+0.26%	4,000	260億2593万	+2.6%
02/24	3,750	3,790	3,750	3,780	+1.89%	10,200	259億5726万	+2.41%
02/20	3,750	3,750	3,710	3,710	-0.67%	3,100	254億7657万	+0.6%
02/19	3,740	3,760	3,735	3,735	-0.4%	2,800	256億4824万	+1.27%
02/18	3,750	3,755	3,735	3,750	+0.27%	4,200	257億5125万	+1.76%
02/17	3,705	3,745	3,700	3,740	+0.54%	3,200	256億8258万	+1.63%
02/16	3,680	3,720	3,670	3,720	+1.78%	5,400	255億4524万	+1.17%
02/13	16:30 2026年1月度月次概況(速報)に関するお知らせ
02/13	3,650	3,665	3,650	3,655	-0.14%	2,300	250億9888万	-0.52%
02/12	3,670	3,700	3,660	3,660	-0.41%	2,800	251億3322万	-0.38%
02/10	3,655	3,695	3,650	3,675	+0.68%	5,700	252億3622万	0%
02/09	3,680	3,685	3,650	3,650	-0.41%	4,100	250億6455万	-0.63%
02/06	3,685	3,685	3,660	3,665	-0.14%	3,200	251億6755万	-0.08%
02/05	3,670	3,695	3,655	3,670	0%	3,300	252億189万	+0.19%
02/04	3,670	3,700	3,660	3,670	-0.27%	3,500	252億189万	+0.41%
02/03	3,695	3,700	3,660	3,680	+0.41%	2,400	252億7056万	+0.93%
02/02	3,700	3,720	3,665	3,665	-0.95%	3,700	251億6755万	+0.83%
01/30	3,675	3,720	3,675	3,700	+1.51%	3,800	254億790万	+2.01%
01/29	16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/29	3,680	3,680	3,645	3,645	-0.27%	2,300	250億3021万	+0.75%
01/28	3,680	3,680	3,655	3,655	-0.27%	2,400	250億9888万	+1.16%
01/27	3,700	3,700	3,665	3,665	-0.68%	1,700	251億6755万	+1.61%
01/26	3,730	3,730	3,680	3,690	-1.07%	5,600	253億3923万	+2.47%
01/23	3,710	3,755	3,705	3,730	+1.08%	5,700	256億1391万	+3.81%
01/22	3,670	3,720	3,660	3,690	+1.1%	6,600	253億3923万	+2.96%
01/21	3,705	3,705	3,650	3,650	-1.48%	7,000	250億6455万	+2.01%
01/20	3,710	3,710	3,685	3,705	-0.27%	4,400	254億4223万	+3.75%
01/19	3,735	3,735	3,700	3,715	0%	4,100	255億1090万	+4.27%
01/16	3,720	3,725	3,690	3,715	0%	4,400	255億1090万	+4.47%
01/15	16:30 2025年12月度月次概況(速報)に関するお知らせ
01/15	3,655	3,720	3,655	3,715	+1.64%	8,600	255億1090万	+4.68%
01/14	3,640	3,665	3,620	3,655	+0.69%	6,000	250億9888万	+3.16%
01/13	3,675	3,685	3,625	3,630	-0.55%	8,100	249億2721万	+2.54%
01/09	3,645	3,680	3,645	3,650	+0.14%	4,200	250億6455万	+3.17%
01/08	3,675	3,675	3,645	3,645	-0.14%	3,100	250億3021万	+3.05%
01/07	3,700	3,700	3,625	3,650	-1.48%	7,900	250億6455万	+3.22%
01/06	3,625	3,730	3,625	3,705	+2.63%	16,700	254億4223万	+4.81%
01/05	3,550	3,610	3,530	3,610	+1.98%	12,600	247億8987万	+2.21%
2025
12/30	3,520	3,560	3,515	3,540	+0.43%	8,200	243億918万	+0.23%
12/29	3,485	3,525	3,465	3,525	+1.29%	10,800	242億617万	-0.25%
12/26	3,420	3,495	3,420	3,480	+1.31%	21,000	238億9716万	-1.53%
12/25	3,415	3,455	3,415	3,435	+0.59%	19,400	235億8814万	-2.88%
12/24	3,470	3,475	3,415	3,415	-1.59%	23,300	234億5080万	-3.56%
12/23	3,475	3,480	3,470	3,470	-0.14%	16,000	238億2849万	-2.14%
12/22	3,500	3,510	3,475	3,475	-0.86%	11,300	238億6282万	-2.11%
12/19	3,500	3,520	3,500	3,505	+0.14%	6,000	240億6883万	-1.41%
12/18	3,515	3,525	3,500	3,500	-0.57%	8,300	240億3450万	-1.69%
12/17	3,495	3,520	3,480	3,520	+0.57%	15,500	241億7184万	-1.26%
12/16	3,520	3,520	3,500	3,500	-0.28%	6,200	240億3450万	-1.91%
12/15	16:30 2025年11月度月次概況(速報)に関するお知らせ
12/15	3,505	3,530	3,505	3,510	-0.28%	11,600	241億317万	-1.71%
12/12	3,495	3,530	3,495	3,520	+1.29%	10,400	241億7184万	-1.51%
12/11	3,530	3,530	3,475	3,475	-1.28%	18,200	238億6282万	-2.91%
12/10	3,525	3,540	3,515	3,520	-0.14%	8,000	241億7184万	-1.87%
12/09	3,545	3,550	3,520	3,525	-0.7%	8,800	242億617万	-1.95%
12/08	3,575	3,575	3,545	3,550	-0.7%	7,200	243億7785万	-1.5%
12/05	3,570	3,575	3,550	3,575	-0.14%	5,600	245億4952万	-1%
12/04	3,585	3,590	3,570	3,580	0%	4,500	245億8386万	-1.05%
12/03	3,605	3,610	3,580	3,580	-0.69%	8,300	245億8386万	-1.32%
12/02	3,630	3,630	3,605	3,605	-0.55%	4,000	247億5553万	-0.91%
12/01	3,640	3,650	3,620	3,625	-0.28%	5,800	248億9287万	-0.6%
11/28	3,605	3,650	3,605	3,635	+0.28%	4,100	249億6154万	-0.52%
11/27	3,620	3,640	3,610	3,625	+0.14%	5,000	248億9287万	-1.01%
11/26	3,585	3,625	3,585	3,620	+1.12%	7,500	248億5854万	-1.34%
11/25	3,530	3,585	3,530	3,580	+1.42%	8,900	245億8386万	-2.61%
11/21	3,545	3,580	3,530	3,530	-0.7%	9,600	242億4051万	-4.21%
11/20	3,555	3,580	3,545	3,555	+0.42%	3,800	244億1218万	-3.79%
11/19	3,525	3,565	3,515	3,540	+0.28%	9,900	243億918万	-4.4%
11/18	3,570	3,580	3,530	3,530	-1.12%	10,500	242億4051万	-4.85%
11/17	3,605	3,605	3,570	3,570	-0.97%	9,300	245億1519万	-4.03%
11/14	16:30 2025年10月度月次概況(速報)に関するお知らせ
11/14	3,620	3,630	3,605	3,605	-0.69%	5,300	247億5553万	-3.33%
11/13	3,625	3,645	3,620	3,630	+0.14%	4,400	249億2721万	-2.89%
11/12	3,590	3,630	3,590	3,625	+0.97%	6,900	248億9287万	-3.2%
11/11	3,565	3,600	3,560	3,590	+0.7%	15,600	246億5253万	-4.29%
11/10	3,600	3,600	3,565	3,565	-1.11%	16,800	244億8085万	-5.19%
11/07	3,605	3,635	3,600	3,605	-0.55%	12,100	247億5553万	-4.35%
11/06	3,680	3,680	3,620	3,625	-1.76%	14,200	248億9287万	-4.05%
11/05	3,710	3,730	3,625	3,690	-0.67%	16,500	253億3923万	-2.64%
11/04	3,750	3,760	3,715	3,715	-0.93%	7,000	255億1090万	-2.24%
10/31	3,705	3,750	3,700	3,750	+0.81%	12,000	257億5125万	-1.7%
10/30	16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	3,760	3,770	3,720	3,720	-1.06%	9,100	255億4524万	-2.85%
10/29	3,825	3,825	3,755	3,760	-1.7%	13,500	258億1992万	-2.21%
10/28	3,825	3,835	3,825	3,825	0%	2,600	262億6627万	-0.86%
10/27	3,825	3,835	3,820	3,825	0%	8,600	262億6627万	-1.11%
10/24	3,810	3,825	3,810	3,825	+0.13%	3,600	262億6627万	-1.39%
10/23	3,825	3,825	3,815	3,820	+0.13%	3,500	262億3194万	-1.8%
10/22	3,795	3,820	3,795	3,815	+0.39%	5,700	261億9760万	-2.2%
10/21	3,805	3,815	3,795	3,800	-0.26%	5,400	260億9460万	-2.89%
10/20	3,825	3,835	3,810	3,810	+0.4%	6,100	261億6327万	-2.93%
10/17	3,775	3,795	3,775	3,795	+0.53%	5,000	260億6026万	-3.61%
10/16	3,770	3,795	3,760	3,775	+0.13%	7,000	259億2292万	-4.43%
10/15	16:30 2025年9月度月次概況(速報)に関するお知らせ
10/15	3,740	3,775	3,725	3,770	+1.48%	9,100	258億8859万	-4.89%
10/14	3,745	3,745	3,685	3,715	-1.33%	22,600	255億1090万	-6.61%
10/10	3,810	3,810	3,760	3,765	-1.18%	17,200	258億5425万	-5.73%
10/09	3,830	3,830	3,805	3,810	-0.26%	8,400	261億6327万	-4.89%
10/08	3,800	3,825	3,800	3,820	+0.53%	9,800	262億3194万	-4.9%

ヒロセ通商（7185）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート