ひろぎん HD（7337）の株価チャート
株価
4/21
- 前日 (4/20)
- 1,880
- 始値
- 1,885
- 高値
- 1,892
- 安値
- 1,840
- 終値 -2.13%
- 1,840
- 出来高 +30.36%
- 834,700
乖離率
- 株価（5日）
移動平均値 - -2.8%
1,893 - 株価（25日）
移動平均値 - +0.11%
1,838 - 出来高（5日）
移動平均値 - +32.52%
629,860
2025/11/21～2026/04/21
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 | ||||||||||
| 04/21 | 1,885 | 1,892 | 1,840 | 1,840 | -2.13% | 834,700 | 5618億337万 | +0.11% | 12.78 | 0.98 |
| 04/20 | 1,940 | 1,944 | 1,880 | 1,880 | -2.29% | 640,300 | 5740億1649万 | +2.4% | 13.05 | 1 |
| 04/17 | 1,909 | 1,933 | 1,903 | 1,924 | +0.31% | 613,300 | 5874億5092万 | +4.91% | 13.36 | 1.03 |
| 04/16 | 1,923 | 1,927 | 1,904 | 1,918 | +0.74% | 541,400 | 5856億1895万 | +4.87% | 13.32 | 1.02 |
| 04/15 | 1,927 | 1,943 | 1,904 | 1,904 | -0.26% | 519,600 | 5813億4436万 | +4.27% | 13.22 | 1.02 |
| 04/14 | 1,917 | 1,928 | 1,902 | 1,909 | +0.16% | 563,200 | 5828億7100万 | +4.66% | 13.25 | 1.02 |
| 04/13 | 1,911 | 1,948 | 1,898 | 1,906 | -1.19% | 560,500 | 5819億5501万 | +4.78% | 13.23 | 1.02 |
| 04/10 | 1,938 | 1,961 | 1,929 | 1,929 | +2.12% | 1,140,300 | 5889億7755万 | +6.16% | 13.39 | 1.03 |
| 04/09 | 1,899 | 1,912 | 1,881 | 1,889 | -0.32% | 610,700 | 5767億6444万 | +4.19% | 13.12 | 1.01 |
| 04/08 | 1,907 | 1,911 | 1,874 | 1,895 | +2.99% | 972,700 | 5785億9641万 | +4.93% | 13.16 | 1.01 |
| 04/07 | 1,834 | 1,857 | 1,827 | 1,840 | +0.88% | 442,200 | 5618億337万 | +2% | 12.78 | 0.98 |
| 04/06 | 1,825 | 1,840 | 1,814 | 1,824 | +0.77% | 351,400 | 5569億1812万 | +1% | 12.66 | 0.97 |
| 04/03 | 1,837 | 1,837 | 1,806 | 1,810 | +0.56% | 443,200 | 5526億4353万 | 0% | 12.57 | 0.97 |
| 04/02 | 1,877 | 1,884 | 1,795 | 1,800 | -2.01% | 844,700 | 5495億9025万 | -0.77% | 12.5 | 0.96 |
| 04/01 | 1,797 | 1,838 | 1,778 | 1,837 | +6.86% | 887,800 | 5608億8739万 | +1.16% | 12.75 | 0.98 |
| 03/31 | 1,728 | 1,769 | 1,711 | 1,719 | -1.38% | 675,500 | 5248億5869万 | -5.45% | 11.94 | 0.92 |
| 03/30 | 1,711 | 1,754 | 1,703 | 1,743 | -4.34% | 895,000 | 5321億8656万 | -4.55% | 12.1 | 0.93 |
| 03/27 | 1,809 | 1,842 | 1,809 | 1,822 | +0.44% | 1,273,400 | 5563億747万 | -0.71% | 12.65 | 0.97 |
| 03/26 | 1,837 | 1,838 | 1,784 | 1,814 | -0.22% | 593,600 | 5538億6484万 | -1.36% | 12.6 | 0.97 |
| 03/25 | 1,828 | 1,837 | 1,814 | 1,818 | +2.6% | 719,000 | 5550億8616万 | -1.3% | 12.62 | 0.97 |
| 03/24 | 1,777 | 1,785 | 1,751 | 1,772 | +2.9% | 797,500 | 5410億4107万 | -3.96% | 12.3 | 0.95 |
| 03/23 | 1,730 | 1,743 | 1,703 | 1,722 | -3.31% | 844,500 | 5257億7467万 | -7.02% | 11.96 | 0.92 |
| 03/19 | 1,810 | 1,827 | 1,781 | 1,781 | -3.68% | 814,700 | 5437億8902万 | -4.35% | 12.37 | 0.95 |
| 03/18 | 1,830 | 1,849 | 1,822 | 1,849 | +2.32% | 654,300 | 5645億5132万 | -1.02% | 12.84 | 0.99 |
| 03/17 | 1,810 | 1,830 | 1,794 | 1,807 | +1.06% | 554,700 | 5517億2755万 | -3.47% | 12.55 | 0.96 |
| 03/16 | 1,800 | 1,824 | 1,777 | 1,788 | -2.35% | 843,200 | 5459億2632万 | -4.64% | 12.41 | 0.95 |
| 03/13 | 1,791 | 1,838 | 1,785 | 1,831 | +1.95% | 1,063,500 | 5590億5542万 | -2.55% | 12.71 | 0.98 |
| 03/12 | 1,808 | 1,819 | 1,768 | 1,796 | -2.55% | 1,133,300 | 5483億6894万 | -4.42% | 12.47 | 0.96 |
| 03/11 | 1,855 | 1,880 | 1,843 | 1,843 | -0.27% | 665,000 | 5627億1935万 | -1.97% | 12.8 | 0.98 |
| 03/10 | 1,827 | 1,863 | 1,806 | 1,848 | +3.18% | 801,400 | 5642億4599万 | -1.44% | 12.83 | 0.99 |
| 03/09 | 1,726 | 1,799 | 1,720 | 1,791 | -3.19% | 1,785,900 | 5468億4230万 | -4.28% | 12.44 | 0.96 |
| 03/06 | 1,789 | 1,856 | 1,779 | 1,850 | +1.15% | 1,251,900 | 5648億5665万 | -1.02% | 12.85 | 0.99 |
| 03/05 | 1,812 | 1,836 | 1,798 | 1,829 | +6.15% | 1,414,300 | 5584億4476万 | -1.88% | 12.7 | 0.98 |
| 03/04 | 1,788 | 1,806 | 1,690 | 1,723 | -6.46% | 1,736,300 | 5260億8000万 | -7.32% | 11.96 | 0.92 |
| 03/03 | 1,864 | 1,896 | 1,838 | 1,842 | -2.13% | 1,190,900 | 5624億1403万 | -0.86% | 12.79 | 0.98 |
| 03/02 | 1,859 | 1,882 | 1,831 | 1,882 | -2.84% | 1,310,100 | 5746億2714万 | +1.57% | 13.07 | 1 |
| 02/27 | 1,917 | 1,937 | 1,909 | 1,937 | +2.05% | 1,116,600 | 5914億2018万 | +4.93% | 13.45 | 1.03 |
| 02/26 | 1,898 | 1,907 | 1,875 | 1,898 | +1.88% | 614,100 | 5795億1239万 | +3.38% | 13.18 | 1.01 |
| 02/25 | 1,886 | 1,886 | 1,843 | 1,863 | -1.22% | 970,500 | 5688億2591万 | +1.86% | 12.94 | 0.99 |
| 02/24 | 1,908 | 1,918 | 1,858 | 1,886 | -2.03% | 1,027,700 | 5758億4845万 | +3.46% | 13.1 | 1.01 |
| 02/20 | 1,930 | 1,939 | 1,915 | 1,925 | -1.64% | 836,700 | 5877億5624万 | +5.94% | 13.37 | 1.03 |
| 02/19 | 1,927 | 1,960 | 1,923 | 1,957 | +1.61% | 574,400 | 5975億2674万 | +8.18% | 13.59 | 1.04 |
| 02/18 | 1,910 | 1,933 | 1,896 | 1,926 | +2.45% | 721,300 | 5880億6157万 | +7.06% | 13.37 | 1.03 |
| 02/17 | 1,902 | 1,920 | 1,880 | 1,880 | -1.16% | 925,700 | 5740億1649万 | +5.03% | 13.05 | 1 |
| 02/16 | 1,941 | 1,943 | 1,883 | 1,902 | -1.96% | 1,292,500 | 5807億3370万 | +6.73% | 13.21 | 1.02 |
| 02/13 | 1,979 | 1,979 | 1,926 | 1,940 | -2.02% | 767,700 | 5923億3616万 | +9.6% | 13.47 | 1.04 |
| 02/12 | 1,930 | 1,990 | 1,919 | 1,980 | +2.22% | 1,081,600 | 6045億4928万 | +12.63% | 13.75 | 1.06 |
| 02/10 | 1,940 | 1,954 | 1,926 | 1,937 | +0.31% | 844,200 | 5914億2018万 | +11.07% | 13.45 | 1.03 |
| 02/09 | 1,942 | 1,944 | 1,908 | 1,931 | +1.95% | 778,900 | 5895億8821万 | +11.62% | 13.41 | 1.03 |
| 02/06 | 1,859 | 1,894 | 1,837 | 1,894 | +0.96% | 736,700 | 5782億9108万 | +10.37% | 13.15 | 1.01 |
| 02/05 | 1,872 | 1,882 | 1,854 | 1,876 | +1.57% | 798,200 | 5727億9517万 | +10.09% | 13.03 | 1 |
| 02/04 | 1,830 | 1,855 | 1,823 | 1,847 | +1.76% | 1,026,600 | 5639億4067万 | +9.16% | 12.82 | 0.99 |
| 02/03 | 1,774 | 1,827 | 1,745 | 1,815 | +5.03% | 1,492,500 | 5541億7017万 | +7.97% | 12.6 | 0.97 |
| 02/02 | 1,780 | 1,780 | 1,708 | 1,728 | -1.09% | 1,468,800 | 5276億664万 | +3.35% | 12 | 0.92 |
| 01/30 | 1,745 | 1,752 | 1,730 | 1,747 | +0.69% | 903,000 | 5334億787万 | +4.8% | 12.13 | 0.93 |
| 01/29 | 1,715 | 1,735 | 1,701 | 1,735 | +1.23% | 838,600 | 5297億4394万 | +4.46% | 12.05 | 0.93 |
| 01/28 | 1,700 | 1,721 | 1,697 | 1,714 | -0.06% | 889,100 | 5233億3205万 | +3.5% | 11.9 | 0.91 |
| 01/27 | 1,687 | 1,715 | 1,669 | 1,715 | +1.6% | 924,300 | 5236億3738万 | +3.88% | 11.91 | 0.92 |
| 01/26 | 1,690 | 1,702 | 1,680 | 1,688 | -2.26% | 1,032,300 | 5153億9353万 | +2.61% | 11.72 | 0.9 |
| 01/23 | 1,711 | 1,735 | 1,711 | 1,727 | +0.94% | 673,300 | 5273億131万 | +5.24% | 11.99 | 0.92 |
| 01/22 | 1,709 | 1,732 | 1,697 | 1,711 | +1.6% | 1,048,100 | 5224億1607万 | +4.58% | 11.88 | 0.91 |
| 01/21 | 1,674 | 1,697 | 1,659 | 1,684 | -1.86% | 841,200 | 5141億7221万 | +3.31% | 11.69 | 0.9 |
| 01/20 | 1,720 | 1,724 | 1,701 | 1,716 | -0.29% | 973,700 | 5239億4271万 | +5.67% | 11.91 | 0.92 |
| 01/19 | 1,729 | 1,729 | 1,703 | 1,721 | -0.75% | 651,200 | 5254億6935万 | +6.37% | 11.95 | 0.92 |
| 01/16 | 1,720 | 1,745 | 1,717 | 1,734 | +0.41% | 685,100 | 5294億3861万 | +7.7% | 12.04 | 0.93 |
| 01/15 | 1,711 | 1,733 | 1,705 | 1,727 | +0.99% | 809,200 | 5273億131万 | +7.74% | 11.99 | 0.92 |
| 01/14 | 1,704 | 1,715 | 1,679 | 1,710 | +0.41% | 1,108,800 | 5221億1074万 | +7.14% | 11.87 | 0.91 |
| 01/13 | 1,700 | 1,715 | 1,689 | 1,703 | +2.59% | 976,700 | 5199億7344万 | +7.17% | 11.82 | 0.91 |
| 01/09 | 1,637 | 1,667 | 1,631 | 1,660 | +2.66% | 846,500 | 5068億4434万 | +5% | 11.53 | 0.89 |
| 01/08 | 1,624 | 1,636 | 1,615 | 1,617 | -0.86% | 738,000 | 4937億1524万 | +2.54% | 11.23 | 0.86 |
| 01/07 | 1,622 | 1,633 | 1,617 | 1,631 | 0% | 1,036,900 | 4979億8983万 | +3.62% | 11.32 | 0.87 |
| 01/06 | 1,600 | 1,639 | 1,600 | 1,631 | +2.13% | 791,400 | 4979億8983万 | +3.82% | 11.32 | 0.87 |
| 01/05 | 1,591 | 1,604 | 1,586 | 1,597 | +0.95% | 609,400 | 4876億868万 | +1.91% | 11.09 | 0.85 |
| 2025 | ||||||||||
| 12/30 | 1,584 | 1,602 | 1,576 | 1,582 | -0.19% | 476,300 | 4830億2877万 | +1.15% | 10.98 | 0.85 |
| 12/29 | 1,568 | 1,585 | 1,561 | 1,585 | +1.08% | 497,000 | 4839億4475万 | +1.54% | 11.01 | 0.85 |
| 12/26 | 1,576 | 1,586 | 1,562 | 1,568 | -0.44% | 505,700 | 4787億5418万 | +0.71% | 10.89 | 0.84 |
| 12/25 | 1,596 | 1,596 | 1,573 | 1,575 | -0.76% | 456,900 | 4808億9147万 | +1.35% | 10.94 | 0.85 |
| 12/24 | 1,608 | 1,614 | 1,581 | 1,587 | -1.24% | 729,800 | 4845億5541万 | +2.45% | 11.02 | 0.85 |
| 12/23 | 1,605 | 1,638 | 1,602 | 1,607 | -0.06% | 722,100 | 4906億6196万 | +4.15% | 11.16 | 0.86 |
| 12/22 | 1,630 | 1,630 | 1,605 | 1,608 | 0% | 595,600 | 4909億6729万 | +4.55% | 11.16 | 0.86 |
| 12/19 | 1,582 | 1,617 | 1,582 | 1,608 | +1.64% | 904,300 | 4909億6729万 | +4.89% | 11.16 | 0.86 |
| 12/18 | 1,575 | 1,583 | 1,566 | 1,582 | +0.44% | 672,500 | 4830億2877万 | +3.53% | 10.98 | 0.85 |
| 12/17 | 1,575 | 1,587 | 1,552 | 1,575 | +0.13% | 618,100 | 4808億9147万 | +3.41% | 10.94 | 0.85 |
| 12/16 | 1,600 | 1,601 | 1,566 | 1,573 | -1.81% | 884,700 | 4802億8081万 | +3.62% | 10.92 | 0.85 |
| 12/15 | 1,576 | 1,608 | 1,572 | 1,602 | +1.78% | 1,125,000 | 4891億3532万 | +5.88% | 11.12 | 0.86 |
| 12/12 | 1,554 | 1,577 | 1,539 | 1,574 | +2.74% | 1,001,600 | 4805億8614万 | +4.45% | 10.93 | 0.85 |
| 12/11 | 1,558 | 1,564 | 1,531 | 1,532 | -1.16% | 679,000 | 4677億6237万 | +1.93% | 10.64 | 0.82 |
| 12/10 | 1,545 | 1,553 | 1,534 | 1,550 | +0.52% | 650,400 | 4732億5827万 | +3.33% | 10.76 | 0.83 |
| 12/09 | 1,547 | 1,552 | 1,537 | 1,542 | -0.06% | 573,000 | 4708億1565万 | +3.01% | 10.71 | 0.83 |
| 12/08 | 1,556 | 1,563 | 1,530 | 1,543 | -0.19% | 632,100 | 4711億2098万 | +3.35% | 10.71 | 0.83 |
| 12/05 | 1,544 | 1,553 | 1,534 | 1,546 | +0.06% | 647,700 | 4720億3696万 | +3.83% | 10.73 | 0.83 |
| 12/04 | 1,522 | 1,546 | 1,512 | 1,545 | +1.98% | 691,400 | 4717億3163万 | +4.11% | 10.73 | 0.83 |
| 12/03 | 1,526 | 1,527 | 1,501 | 1,515 | -1.5% | 986,900 | 4625億7180万 | +2.43% | 10.52 | 0.81 |
| 12/02 | 1,560 | 1,572 | 1,536 | 1,538 | -1.09% | 1,052,400 | 4695億9434万 | +4.2% | 10.68 | 0.83 |
| 12/01 | 1,573 | 1,587 | 1,544 | 1,555 | +0.39% | 1,932,900 | 4747億8491万 | +5.78% | 10.8 | 0.84 |
| 11/28 | 1,542 | 1,556 | 1,537 | 1,549 | +0.32% | 844,200 | 4729億5294万 | +5.81% | 10.76 | 0.83 |
| 11/27 | 1,537 | 1,560 | 1,528 | 1,544 | +1.31% | 598,600 | 4714億2631万 | +5.97% | 10.72 | 0.83 |
| 11/26 | 1,514 | 1,527 | 1,506 | 1,524 | +1.26% | 1,106,600 | 4653億1975万 | +5.03% | 10.58 | 0.82 |
| 11/25 | 1,509 | 1,510 | 1,483 | 1,505 | +1.07% | 1,003,800 | 4595億1852万 | +4.15% | 10.45 | 0.81 |
| 11/21 | 1,465 | 1,496 | 1,464 | 1,489 | +0.95% | 1,180,500 | 4546億3327万 | +3.4% | 10.34 | 0.8 |
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 | |
| 2021年 3月期 | 774 3/19 | 559 11/5 | 2,388,800 3/19 | 2417億7509万 | - | +12.07% 3/22 | -10.82% 4/9 |
| 2022年 3月期 | 755 1/12 | 565 6/21 | 3,295,200 1/31 | 2358億4004万 | 1764億8957万 | +8.93% 1/12 | -7.39% 3/8 |
| 2023年 3月期 | 729 3/9 | 588 5/19 | 3,219,200 10/28 | 2277億1840万 | 1836億7410万 | +6.19% 1/13 | -7.96% 3/14 |
| 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 | +12.89% 5/18 | -6.84% 10/4 |
| 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 | +9.29% 6/3 | -26.23% 8/5 |
| 最新 | 1,840 2026/4/21 | 834,700 | 5618億337万 | +0.11% 1,838 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/04/21 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
559円（2020/11/05） - 229%（3.29倍）
1,840円（4/21）
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。
