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	2,400	2,470	2,400	2,470	+3.65%	762,000	-	+4.53%	-	-
09/24	2,405	2,414	2,368	2,383	-0.75%	703,800	-	+0.97%	-	-
09/18	2,416	2,416	2,363	2,401	+0.46%	1,044,800	-	+1.78%	-	-
09/17	2,386	2,422	2,380	2,390	+0.67%	563,700	-	+1.36%	-	-
09/16	2,378	2,406	2,362	2,374	+0.47%	501,000	-	+0.76%	-	-
09/15	2,400	2,409	2,352	2,363	-1.34%	339,200	-	+0.47%	-	-
09/14	2,360	2,405	2,347	2,395	+1.44%	400,000	-	+2.05%	-	-
09/11	2,312	2,365	2,287	2,361	+0.43%	896,500	-	+0.81%	-	-
09/10	2,300	2,357	2,300	2,351	+2.13%	544,000	-	+0.56%	-	-
09/09	2,312	2,342	2,299	2,302	-1.46%	585,300	-	-1.33%	-	-
09/08	2,380	2,389	2,336	2,336	-2.5%	431,900	-	+0.34%	-	-
09/07	2,391	2,410	2,382	2,396	0%	474,100	-	+3.14%	-	-
09/04	2,413	2,424	2,366	2,396	-0.58%	652,800	-	+3.5%	-	-
09/03	2,405	2,444	2,385	2,410	+0.84%	558,500	-	+4.42%	-	-
09/02	2,407	2,429	2,379	2,390	-1.28%	725,700	-	+3.87%	-	-
09/01	2,380	2,421	2,358	2,421	+0.58%	631,200	-	+5.4%	-	-
08/31	2,377	2,410	2,345	2,407	+1.22%	639,100	-	+4.93%	-	-
08/28	2,356	2,394	2,345	2,378	+0.93%	490,700	-	+3.84%	-	-
08/27	2,348	2,367	2,339	2,356	+0.51%	644,700	-	+3.06%	-	-
08/26	2,341	2,366	2,327	2,344	+1.17%	441,400	-	+2.72%	-	-
08/25	2,300	2,328	2,287	2,317	+1.58%	368,000	-	+1.8%	-	-
08/24	2,314	2,317	2,271	2,281	-0.87%	428,000	-	+0.53%	-	-
08/21	2,273	2,312	2,261	2,301	+1.37%	539,500	-	+1.5%	-	-
08/20	2,267	2,282	2,245	2,270	-0.44%	728,100	-	+0.22%	-	-
08/19	2,361	2,367	2,266	2,280	-4.8%	749,600	-	+0.75%	-	-
08/18	2,377	2,407	2,372	2,395	+1.48%	692,300	-	+5.97%	-	-
08/17	2,378	2,386	2,352	2,360	-0.21%	512,800	-	+4.8%	-	-
08/14	2,347	2,392	2,335	2,365	+0.64%	644,000	-	+5.25%	-	-
08/13	2,313	2,355	2,301	2,350	+2.75%	678,000	-	+4.82%	-	-
08/12	2,263	2,302	2,244	2,287	+2.46%	589,400	-	+2.28%	-	-
08/10	2,262	2,262	2,219	2,232	-1.59%	446,900	-	-0.09%	-	-
08/07	2,280	2,281	2,243	2,268	+0.04%	744,400	-	+1.57%	-	-
08/06	2,220	2,277	2,220	2,267	+2.12%	975,000	-	+1.7%	-	-
08/05	2,180	2,220	2,173	2,220	+2.3%	711,800	-	-0.13%	-	-
08/04	2,201	2,234	2,140	2,170	-2.03%	1,531,800	-	-2.16%	-	-
08/03	2,206	2,227	2,131	2,215	+0.45%	862,200	-	0%	-	-
07/31	2,233	2,238	2,172	2,205	+0.05%	1,040,700	-	-0.23%	-	-
07/30	2,200	2,220	2,185	2,204	-2.13%	764,900	-	-0.05%	-	-
07/29	2,260	2,276	2,203	2,252	-1.05%	990,300	-	+2.41%	-	-
07/28	2,313	2,322	2,267	2,276	-3.27%	984,100	-	+3.78%	-	-
07/27	2,326	2,363	2,313	2,353	+2.13%	857,800	-	+7.64%	-	-
07/24	2,242	2,312	2,240	2,304	+1.45%	787,800	-	+5.93%	-	-
07/23	2,234	2,282	2,234	2,271	+0.89%	718,300	-	+4.75%	-	-
07/22	2,219	2,265	2,206	2,251	+1.9%	696,200	-	+4.21%	-	-
07/21	2,152	2,212	2,134	2,209	+3.66%	783,900	-	+2.55%	-	-
07/17	2,234	2,242	2,111	2,131	-4.61%	1,133,800	-	-0.88%	-	-
07/16	2,243	2,265	2,229	2,234	-0.71%	653,700	-	+4%	-	-
07/15	2,230	2,250	2,218	2,250	+1.26%	544,900	-	+5.09%	-	-
07/14	2,210	2,228	2,193	2,222	+0.73%	409,300	-	+4.17%	-	-
07/13	2,219	2,245	2,205	2,206	+0.32%	517,400	-	+3.71%	-	-
07/10	2,247	2,260	2,199	2,199	-1.39%	700,400	-	+3.78%	-	-
07/09	2,232	2,234	2,209	2,230	-0.54%	455,700	-	+5.59%	-	-
07/08	2,215	2,263	2,214	2,242	+1.36%	597,100	-	+6.61%	-	-
07/07	2,250	2,273	2,212	2,212	-0.72%	731,600	-	+5.69%	-	-
07/06	2,213	2,235	2,198	2,228	+1.32%	552,200	-	+6.91%	-	-
07/03	2,191	2,213	2,177	2,199	+1.43%	521,500	-	+6.03%	-	-
07/02	2,167	2,187	2,142	2,168	+2.12%	635,400	-	+4.89%	-	-
07/01	2,117	2,150	2,100	2,123	+1.19%	627,900	-	+3.01%	-	-
06/30	2,100	2,118	2,089	2,098	+0.43%	876,300	-	+1.94%	-	-
06/29	2,114	2,128	2,058	2,089	-0.57%	647,200	-	+1.51%	-	-
06/26	2,095	2,104	2,076	2,101	+1.3%	518,800	-	+2.09%	-	-
06/25	2,089	2,093	2,056	2,074	+0.88%	507,100	-	+0.83%	-	-
06/24	2,097	2,105	2,045	2,056	-2.05%	693,000	-	-0.15%	-	-
06/23	2,115	2,123	2,094	2,099	-0.19%	638,100	-	+1.94%	-	-
06/22	2,052	2,115	2,052	2,103	+1.06%	647,600	-	+2.19%	-	-
06/19	2,090	2,114	2,051	2,081	-1.75%	894,800	-	+1.27%	-	-
06/18	2,087	2,122	2,075	2,118	+2.12%	523,800	-	+3.12%	-	-
06/17	2,141	2,152	2,074	2,074	-1.57%	522,100	-	+1.22%	-	-
06/16	2,087	2,108	2,051	2,107	-0.28%	696,600	-	+2.88%	-	-
06/15	2,150	2,159	2,113	2,113	+1.49%	793,500	-	+3.58%	-	-
06/12	2,086	2,099	2,069	2,082	+1.46%	1,057,200	-	+2.46%	-	-
06/11	2,056	2,060	2,018	2,052	-0.19%	593,500	-	+1.43%	-	-
06/10	2,087	2,123	2,054	2,056	-0.48%	671,100	-	+1.88%	-	-
06/09	2,030	2,082	2,030	2,066	+2.53%	701,100	-	+2.84%	-	-
06/08	1,999	2,018	1,977	2,015	-0.4%	649,300	-	+0.75%	-	-
06/05	2,029	2,049	2,012	2,023	+1.25%	673,600	-	+1.4%	-	-
06/04	1,984	2,024	1,961	1,998	+0.65%	527,600	-	+0.6%	-	-
06/03	2,005	2,024	1,985	1,985	-0.8%	651,000	-	+0.35%	-	-
06/02	1,938	2,001	1,904	2,001	+1.16%	744,900	-	+1.57%	-	-
06/01	2,001	2,011	1,968	1,978	-1.98%	608,300	-	+0.76%	-	-
05/29	2,034	2,068	2,018	2,018	-0.15%	1,059,500	-	+3.12%	-	-
05/28	2,046	2,046	2,002	2,021	-1.22%	755,800	-	+3.59%	-	-
05/27	2,066	2,081	2,038	2,046	-2.2%	752,900	-	+5.03%	-	-
05/26	2,090	2,104	2,054	2,092	-0.14%	552,500	-	+7.72%	-	-
05/25	2,082	2,106	2,059	2,095	+0.62%	683,200	-	+8.27%	-	-
05/22	2,114	2,132	2,075	2,082	-1.42%	568,100	-	+7.99%	-	-
05/21	2,100	2,154	2,075	2,112	+2.13%	872,800	-	+10%	-	-
05/20	2,080	2,090	2,034	2,068	+0.44%	823,000	-	+8.1%	-	-
05/19	2,060	2,082	2,042	2,059	+1.78%	663,300	-	+8.03%	-	-
05/18	2,042	2,056	2,002	2,023	-1.51%	603,900	-	+6.53%	-	-
05/15	2,012	2,077	2,006	2,054	+1.88%	1,002,000	-	+8.56%	-	-
05/14	2,037	2,049	2,006	2,016	-0.98%	920,800	-	+7.06%	-	-
05/13	1,895	2,041	1,895	2,036	+5.99%	1,635,100	-	+8.59%	-	-
05/12	1,920	1,929	1,892	1,921	+1.11%	534,800	-	+3%	-	-
05/11	1,876	1,913	1,876	1,900	+2.26%	703,400	-	+2.04%	-	-
05/08	1,877	1,906	1,820	1,858	-3.08%	871,400	-	+0.16%	-	-
05/07	1,909	1,928	1,878	1,917	+4.02%	1,014,500	-	+3.62%	-	-
05/01	1,833	1,850	1,813	1,843	-0.38%	566,700	-	-0.16%	-	-
04/30	1,858	1,864	1,823	1,850	-2.06%	703,500	-	+0.27%	-	-
04/28	1,810	1,890	1,805	1,889	+5.89%	1,008,200	-	+2.44%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2021年 3月期	774 3/19	559 11/5	2,388,800 3/19	2417億7509万	-	2101億9075万 3/31
2022年 3月期	755 1/12	565 6/21	3,295,200 1/31	2358億4004万	1764億8957万	2012億5674万 3/31
2023年 3月期	729 3/9	588 5/19	3,219,200 10/28	2277億1840万	1836億7410万	1945億7409万 3/31
2024年 3月期	1,160 3/22	624 4/7	3,122,700 10/30	3623億5026万	1949億1945万	3315億872万 3/29
2025年 3月期	1,299 3/21 6/3	862 8/5	2,231,200 8/5	4010億9953万	2692億6373万	3640億8973万 3/31
2026年 3月期	1,990 2/12	895 4/7	6,676,000 7/15	6076億256万	2763億5418万	5131億5528万 3/31
最新	2,470 2026/9/25		762,000	7541億5996万

ひろぎん HD（7337）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート