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
08/17	2,378	2,386	2,352	2,360	-0.21%	512,800	7205億7389万	+4.8%	13.73	1.16
08/14	2,347	2,392	2,335	2,365	+0.64%	644,000	7221億53万	+5.25%	13.76	1.16
08/13	2,313	2,355	2,301	2,350	+2.75%	678,000	7175億2061万	+4.82%	13.68	1.16
08/12	2,263	2,302	2,244	2,287	+2.46%	589,400	6982億8495万	+2.28%	13.31	1.12
08/10	2,262	2,262	2,219	2,232	-1.59%	446,900	6814億9191万	-0.09%	12.99	1.1
08/07	2,280	2,281	2,243	2,268	+0.04%	744,400	6924億8372万	+1.57%	13.2	1.12
08/06	2,220	2,277	2,220	2,267	+2.12%	975,000	6921億7839万	+1.7%	13.19	1.11
08/05	2,180	2,220	2,173	2,220	+2.3%	711,800	6778億2798万	-0.13%	12.92	1.09
08/04	2,201	2,234	2,140	2,170	-2.03%	1,531,800	6625億6158万	-2.16%	12.63	1.07
08/03	2,206	2,227	2,131	2,215	+0.45%	862,200	6763億134万	0%	12.89	1.09
07/31	2,233	2,238	2,172	2,205	+0.05%	1,040,700	6732億4806万	-0.23%	12.83	1.08
07/30	2,200	2,220	2,185	2,204	-2.13%	764,900	6729億4273万	-0.05%	12.83	1.08
07/29	2,260	2,276	2,203	2,252	-1.05%	990,300	6875億9847万	+2.41%	13.11	1.11
07/28	2,313	2,322	2,267	2,276	-3.27%	984,100	6949億2634万	+3.78%	13.25	1.12
07/27	2,326	2,363	2,313	2,353	+2.13%	857,800	7184億3659万	+7.64%	13.69	1.16
07/24	2,242	2,312	2,240	2,304	+1.45%	787,800	7034億7552万	+5.93%	13.41	1.13
07/23	2,234	2,282	2,234	2,271	+0.89%	718,300	6933億9970万	+4.75%	13.22	1.12
07/22	2,219	2,265	2,206	2,251	+1.9%	696,200	6872億9315万	+4.21%	13.1	1.11
07/21	2,152	2,212	2,134	2,209	+3.66%	783,900	6744億6937万	+2.55%	12.86	1.09
07/17	2,234	2,242	2,111	2,131	-4.61%	1,133,800	6506億5379万	-0.88%	12.4	1.05
07/16	2,243	2,265	2,229	2,234	-0.71%	653,700	6821億257万	+4%	13	1.1
07/15	2,230	2,250	2,218	2,250	+1.26%	544,900	6869億8782万	+5.09%	13.09	1.11
07/14	2,210	2,228	2,193	2,222	+0.73%	409,300	6784億3864万	+4.17%	12.93	1.09
07/13	2,219	2,245	2,205	2,206	+0.32%	517,400	6735億5339万	+3.71%	12.84	1.08
07/10	2,247	2,260	2,199	2,199	-1.39%	700,400	6714億1609万	+3.78%	12.8	1.08
07/09	2,232	2,234	2,209	2,230	-0.54%	455,700	6808億8126万	+5.59%	12.98	1.1
07/08	2,215	2,263	2,214	2,242	+1.36%	597,100	6845億4519万	+6.61%	13.05	1.1
07/07	2,250	2,273	2,212	2,212	-0.72%	731,600	6753億8536万	+5.69%	12.87	1.09
07/06	2,213	2,235	2,198	2,228	+1.32%	552,200	6802億7060万	+6.91%	12.97	1.1
07/03	2,191	2,213	2,177	2,199	+1.43%	521,500	6714億1609万	+6.03%	12.8	1.08
07/02	2,167	2,187	2,142	2,168	+2.12%	635,400	6619億5093万	+4.89%	12.62	1.07
07/01	2,117	2,150	2,100	2,123	+1.19%	627,900	6482億1117万	+3.01%	12.36	1.04
06/30	2,100	2,118	2,089	2,098	+0.43%	876,300	6405億7797万	+1.94%	12.21	1.04
06/29	2,114	2,128	2,058	2,089	-0.57%	647,200	6378億3002万	+1.51%	12.16	1.03
06/26	2,095	2,104	2,076	2,101	+1.3%	518,800	6414億9396万	+2.09%	12.23	1.04
06/25	2,089	2,093	2,056	2,074	+0.88%	507,100	6332億5010万	+0.83%	12.07	1.03
06/24	2,097	2,105	2,045	2,056	-2.05%	693,000	6277億5420万	-0.15%	11.97	1.02
06/23	2,115	2,123	2,094	2,099	-0.19%	638,100	6408億8330万	+1.94%	12.22	1.04
06/22	2,052	2,115	2,052	2,103	+1.06%	647,600	6421億461万	+2.19%	12.24	1.04
06/19	2,090	2,114	2,051	2,081	-1.75%	894,800	6353億8740万	+1.27%	12.11	1.03
06/18	2,087	2,122	2,075	2,118	+2.12%	523,800	6466億8453万	+3.12%	12.33	1.05
06/17	2,141	2,152	2,074	2,074	-1.57%	522,100	6332億5010万	+1.22%	12.07	1.03
06/16	2,087	2,108	2,051	2,107	-0.28%	696,600	6433億2592万	+2.88%	12.26	1.04
06/15	2,150	2,159	2,113	2,113	+1.49%	793,500	6451億5789万	+3.58%	12.3	1.05
06/12	2,086	2,099	2,069	2,082	+1.46%	1,057,200	6356億9273万	+2.46%	12.12	1.03
06/11	2,056	2,060	2,018	2,052	-0.19%	593,500	6265億3289万	+1.43%	11.94	1.01
06/10	2,087	2,123	2,054	2,056	-0.48%	671,100	6277億5420万	+1.88%	11.97	1.02
06/09	2,030	2,082	2,030	2,066	+2.53%	701,100	6308億748万	+2.84%	12.02	1.02
06/08	1,999	2,018	1,977	2,015	-0.4%	649,300	6152億3576万	+0.75%	11.73	1
06/05	2,029	2,049	2,012	2,023	+1.25%	673,600	6176億7838万	+1.4%	11.77	1
06/04	1,984	2,024	1,961	1,998	+0.65%	527,600	6100億4518万	+0.6%	11.63	0.99
06/03	2,005	2,024	1,985	1,985	-0.8%	651,000	6060億7592万	+0.35%	11.55	0.98
06/02	1,938	2,001	1,904	2,001	+1.16%	744,900	6109億6116万	+1.57%	11.65	0.99
06/01	2,001	2,011	1,968	1,978	-1.98%	608,300	6039億3862万	+0.76%	11.51	0.98
05/29	2,034	2,068	2,018	2,018	-0.15%	1,059,500	6161億5174万	+3.12%	11.74	1
05/28	2,046	2,046	2,002	2,021	-1.22%	755,800	6170億6772万	+3.59%	11.76	1
05/27	2,066	2,081	2,038	2,046	-2.2%	752,900	6247億92万	+5.03%	11.91	1.01
05/26	2,090	2,104	2,054	2,092	-0.14%	552,500	6387億4601万	+7.72%	12.17	1.03
05/25	2,082	2,106	2,059	2,095	+0.62%	683,200	6396億6199万	+8.27%	12.19	1.04
05/22	2,114	2,132	2,075	2,082	-1.42%	568,100	6356億9273万	+7.99%	12.12	1.03
05/21	2,100	2,154	2,075	2,112	+2.13%	872,800	6448億5256万	+10%	12.29	1.04
05/20	2,080	2,090	2,034	2,068	+0.44%	823,000	6314億1814万	+8.1%	12.04	1.02
05/19	2,060	2,082	2,042	2,059	+1.78%	663,300	6286億7018万	+8.03%	11.98	1.02
05/18	2,042	2,056	2,002	2,023	-1.51%	603,900	6176億7838万	+6.53%	11.77	1
05/15	2,012	2,077	2,006	2,054	+1.88%	1,002,000	6271億4354万	+8.56%	11.95	1.02
05/14	2,037	2,049	2,006	2,016	-0.98%	920,800	6155億4108万	+7.06%	11.73	1
05/13	1,895	2,041	1,895	2,036	+5.99%	1,635,100	6216億4764万	+8.59%	11.85	1.01
05/12	1,920	1,929	1,892	1,921	+1.11%	534,800	5865億3493万	+3%	11.18	0.95
05/11	1,876	1,913	1,876	1,900	+2.26%	703,400	5801億2304万	+2.04%	11.06	0.94
05/08	1,877	1,906	1,820	1,858	-3.08%	871,400	5672億9927万	+0.16%	10.81	0.92
05/07	1,909	1,928	1,878	1,917	+4.02%	1,014,500	5853億1362万	+3.62%	11.16	0.95
05/01	1,833	1,850	1,813	1,843	-0.38%	566,700	5627億1935万	-0.16%	10.73	0.91
04/30	1,858	1,864	1,823	1,850	-2.06%	703,500	5648億5665万	+0.27%	10.77	0.92
04/28	1,810	1,890	1,805	1,889	+5.89%	1,008,200	5767億6444万	+2.44%	10.99	0.93
04/27	1,767	1,798	1,753	1,784	-0.45%	533,100	5447億501万	-2.99%	10.38	0.88
04/24	1,802	1,812	1,780	1,792	-0.78%	506,400	5471億4763万	-2.45%	10.43	0.89
04/23	1,781	1,808	1,776	1,806	+0.17%	713,600	5514億2222万	-1.63%	10.51	0.89
04/22	1,831	1,841	1,792	1,803	-2.01%	759,200	5505億624万	-1.9%	10.49	0.89
04/21	1,885	1,892	1,840	1,840	-2.13%	834,700	5618億337万	+0.11%	10.71	0.91
04/20	1,940	1,944	1,880	1,880	-2.29%	640,300	5740億1649万	+2.4%	10.94	0.93
04/17	1,909	1,933	1,903	1,924	+0.31%	613,300	5874億5092万	+4.91%	11.2	0.95
04/16	1,923	1,927	1,904	1,918	+0.74%	541,400	5856億1895万	+4.87%	11.16	0.95
04/15	1,927	1,943	1,904	1,904	-0.26%	519,600	5813億4436万	+4.27%	11.08	0.94
04/14	1,917	1,928	1,902	1,909	+0.16%	563,200	5828億7100万	+4.66%	11.11	0.94
04/13	1,911	1,948	1,898	1,906	-1.19%	560,500	5819億5501万	+4.78%	11.09	0.94
04/10	1,938	1,961	1,929	1,929	+2.12%	1,140,300	5889億7755万	+6.16%	11.23	0.95
04/09	1,899	1,912	1,881	1,889	-0.32%	610,700	5767億6444万	+4.19%	10.99	0.93
04/08	1,907	1,911	1,874	1,895	+2.99%	972,700	5785億9641万	+4.93%	11.03	0.94
04/07	1,834	1,857	1,827	1,840	+0.88%	442,200	5618億337万	+2%	10.71	0.91
04/06	1,825	1,840	1,814	1,824	+0.77%	351,400	5569億1812万	+1%	10.62	0.9
04/03	1,837	1,837	1,806	1,810	+0.56%	443,200	5526億4353万	0%	10.53	0.9
04/02	1,877	1,884	1,795	1,800	-2.01%	844,700	5495億9025万	-0.77%	10.48	0.89
04/01	1,797	1,838	1,778	1,837	+6.86%	887,800	5608億8739万	+1.16%	10.69	0.91
03/31	1,728	1,769	1,711	1,719	-1.38%	675,500	5248億5869万	-5.45%	11.73	0.9
03/30	1,711	1,754	1,703	1,743	-4.34%	895,000	5321億8656万	-4.55%	11.9	0.92
03/27	1,809	1,842	1,809	1,822	+0.44%	1,273,400	5563億747万	-0.71%	12.44	0.96
03/26	1,837	1,838	1,784	1,814	-0.22%	593,600	5538億6484万	-1.36%	12.38	0.95
03/25	1,828	1,837	1,814	1,818	+2.6%	719,000	5550億8616万	-1.3%	12.41	0.95
03/24	1,777	1,785	1,751	1,772	+2.9%	797,500	5410億4107万	-3.96%	12.1	0.93
03/23	1,730	1,743	1,703	1,722	-3.31%	844,500	5257億7467万	-7.02%	11.75	0.9

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	2,360 2026/8/17		512,800	7205億7389万

ひろぎん HD（7337）の時価総額の推移

2026/03/23～2026/08/17

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート