ひろぎん HD（7337）の株価チャート
株価
6/22
- 前日 (6/19)
- 2,081
- 始値
- 2,052
- 高値
- 2,115
- 安値
- 2,052
- 終値 +1.06%
- 2,103
- 出来高 -27.63%
- 647,600
乖離率
- 株価（5日）
移動平均値 - +0.29%
2,097 - 株価（25日）
移動平均値 - +2.19%
2,058 - 出来高（5日）
移動平均値 - -1.43%
656,980
2026/01/23～2026/06/22
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 | ||||||||||
| 06/22 | 2,052 | 2,115 | 2,052 | 2,103 | +1.06% | 647,600 | 6421億461万 | +2.19% | 12.31 | 1.1 |
| 06/19 | 2,090 | 2,114 | 2,051 | 2,081 | -1.75% | 894,800 | 6353億8740万 | +1.27% | 12.18 | 1.09 |
| 06/18 | 2,087 | 2,122 | 2,075 | 2,118 | +2.12% | 523,800 | 6466億8453万 | +3.12% | 12.4 | 1.11 |
| 06/17 | 2,141 | 2,152 | 2,074 | 2,074 | -1.57% | 522,100 | 6332億5010万 | +1.22% | 12.14 | 1.09 |
| 06/16 | 2,087 | 2,108 | 2,051 | 2,107 | -0.28% | 696,600 | 6433億2592万 | +2.88% | 12.33 | 1.11 |
| 06/15 | 2,150 | 2,159 | 2,113 | 2,113 | +1.49% | 793,500 | 6451億5789万 | +3.58% | 12.37 | 1.11 |
| 06/12 | 2,086 | 2,099 | 2,069 | 2,082 | +1.46% | 1,057,200 | 6356億9273万 | +2.46% | 12.19 | 1.09 |
| 06/11 | 2,056 | 2,060 | 2,018 | 2,052 | -0.19% | 593,500 | 6265億3289万 | +1.43% | 12.01 | 1.08 |
| 06/10 | 2,087 | 2,123 | 2,054 | 2,056 | -0.48% | 671,100 | 6277億5420万 | +1.88% | 12.03 | 1.08 |
| 06/09 | 2,030 | 2,082 | 2,030 | 2,066 | +2.53% | 701,100 | 6308億748万 | +2.84% | 12.09 | 1.08 |
| 06/08 | 1,999 | 2,018 | 1,977 | 2,015 | -0.4% | 649,300 | 6152億3576万 | +0.75% | 11.79 | 1.06 |
| 06/05 | 2,029 | 2,049 | 2,012 | 2,023 | +1.25% | 673,600 | 6176億7838万 | +1.4% | 11.84 | 1.06 |
| 06/04 | 1,984 | 2,024 | 1,961 | 1,998 | +0.65% | 527,600 | 6100億4518万 | +0.6% | 11.69 | 1.05 |
| 06/03 | 2,005 | 2,024 | 1,985 | 1,985 | -0.8% | 651,000 | 6060億7592万 | +0.35% | 11.62 | 1.04 |
| 06/02 | 1,938 | 2,001 | 1,904 | 2,001 | +1.16% | 744,900 | 6109億6116万 | +1.57% | 11.71 | 1.05 |
| 06/01 | 2,001 | 2,011 | 1,968 | 1,978 | -1.98% | 608,300 | 6039億3862万 | +0.76% | 11.58 | 1.04 |
| 05/29 | 2,034 | 2,068 | 2,018 | 2,018 | -0.15% | 1,059,500 | 6161億5174万 | +3.12% | 11.81 | 1.06 |
| 05/28 | 2,046 | 2,046 | 2,002 | 2,021 | -1.22% | 755,800 | 6170億6772万 | +3.59% | 11.83 | 1.06 |
| 05/27 | 2,066 | 2,081 | 2,038 | 2,046 | -2.2% | 752,900 | 6247億92万 | +5.03% | 11.98 | 1.07 |
| 05/26 | 2,090 | 2,104 | 2,054 | 2,092 | -0.14% | 552,500 | 6387億4601万 | +7.72% | 12.25 | 1.1 |
| 05/25 | 2,082 | 2,106 | 2,059 | 2,095 | +0.62% | 683,200 | 6396億6199万 | +8.27% | 12.26 | 1.1 |
| 05/22 | 2,114 | 2,132 | 2,075 | 2,082 | -1.42% | 568,100 | 6356億9273万 | +7.99% | 12.19 | 1.09 |
| 05/21 | 2,100 | 2,154 | 2,075 | 2,112 | +2.13% | 872,800 | 6448億5256万 | +10% | 12.36 | 1.11 |
| 05/20 | 2,080 | 2,090 | 2,034 | 2,068 | +0.44% | 823,000 | 6314億1814万 | +8.1% | 12.1 | 1.09 |
| 05/19 | 2,060 | 2,082 | 2,042 | 2,059 | +1.78% | 663,300 | 6286億7018万 | +8.03% | 12.05 | 1.08 |
| 05/18 | 2,042 | 2,056 | 2,002 | 2,023 | -1.51% | 603,900 | 6176億7838万 | +6.53% | 11.84 | 1.06 |
| 05/15 | 2,012 | 2,077 | 2,006 | 2,054 | +1.88% | 1,002,000 | 6271億4354万 | +8.56% | 12.02 | 1.08 |
| 05/14 | 2,037 | 2,049 | 2,006 | 2,016 | -0.98% | 920,800 | 6155億4108万 | +7.06% | 11.8 | 1.06 |
| 05/13 | 1,895 | 2,041 | 1,895 | 2,036 | +5.99% | 1,635,100 | 6216億4764万 | +8.59% | 11.92 | 1.07 |
| 05/12 | 1,920 | 1,929 | 1,892 | 1,921 | +1.11% | 534,800 | 5865億3493万 | +3% | 11.24 | 1.01 |
| 05/11 | 1,876 | 1,913 | 1,876 | 1,900 | +2.26% | 703,400 | 5801億2304万 | +2.04% | 11.12 | 1 |
| 05/08 | 1,877 | 1,906 | 1,820 | 1,858 | -3.08% | 871,400 | 5672億9927万 | +0.16% | 10.88 | 0.98 |
| 05/07 | 1,909 | 1,928 | 1,878 | 1,917 | +4.02% | 1,014,500 | 5853億1362万 | +3.62% | 11.22 | 1.01 |
| 05/01 | 1,833 | 1,850 | 1,813 | 1,843 | -0.38% | 566,700 | 5627億1935万 | -0.16% | 10.79 | 0.97 |
| 04/30 | 1,858 | 1,864 | 1,823 | 1,850 | -2.06% | 703,500 | 5648億5665万 | +0.27% | 10.83 | 0.97 |
| 04/28 | 1,810 | 1,890 | 1,805 | 1,889 | +5.89% | 1,008,200 | 5767億6444万 | +2.44% | 11.06 | 0.99 |
| 04/27 | 1,767 | 1,798 | 1,753 | 1,784 | -0.45% | 533,100 | 5447億501万 | -2.99% | 10.44 | 0.94 |
| 04/24 | 1,802 | 1,812 | 1,780 | 1,792 | -0.78% | 506,400 | 5471億4763万 | -2.45% | 10.49 | 0.94 |
| 04/23 | 1,781 | 1,808 | 1,776 | 1,806 | +0.17% | 713,600 | 5514億2222万 | -1.63% | 10.57 | 0.95 |
| 04/22 | 1,831 | 1,841 | 1,792 | 1,803 | -2.01% | 759,200 | 5505億624万 | -1.9% | 10.55 | 0.95 |
| 04/21 | 1,885 | 1,892 | 1,840 | 1,840 | -2.13% | 834,700 | 5618億337万 | +0.11% | 10.77 | 0.97 |
| 04/20 | 1,940 | 1,944 | 1,880 | 1,880 | -2.29% | 640,300 | 5740億1649万 | +2.4% | 11 | 0.99 |
| 04/17 | 1,909 | 1,933 | 1,903 | 1,924 | +0.31% | 613,300 | 5874億5092万 | +4.91% | 11.26 | 1.01 |
| 04/16 | 1,923 | 1,927 | 1,904 | 1,918 | +0.74% | 541,400 | 5856億1895万 | +4.87% | 11.23 | 1.01 |
| 04/15 | 1,927 | 1,943 | 1,904 | 1,904 | -0.26% | 519,600 | 5813億4436万 | +4.27% | 11.14 | 1 |
| 04/14 | 1,917 | 1,928 | 1,902 | 1,909 | +0.16% | 563,200 | 5828億7100万 | +4.66% | 11.17 | 1 |
| 04/13 | 1,911 | 1,948 | 1,898 | 1,906 | -1.19% | 560,500 | 5819億5501万 | +4.78% | 11.16 | 1 |
| 04/10 | 1,938 | 1,961 | 1,929 | 1,929 | +2.12% | 1,140,300 | 5889億7755万 | +6.16% | 11.29 | 1.01 |
| 04/09 | 1,899 | 1,912 | 1,881 | 1,889 | -0.32% | 610,700 | 5767億6444万 | +4.19% | 11.06 | 0.99 |
| 04/08 | 1,907 | 1,911 | 1,874 | 1,895 | +2.99% | 972,700 | 5785億9641万 | +4.93% | 11.09 | 0.99 |
| 04/07 | 1,834 | 1,857 | 1,827 | 1,840 | +0.88% | 442,200 | 5618億337万 | +2% | 10.77 | 0.97 |
| 04/06 | 1,825 | 1,840 | 1,814 | 1,824 | +0.77% | 351,400 | 5569億1812万 | +1% | 10.68 | 0.96 |
| 04/03 | 1,837 | 1,837 | 1,806 | 1,810 | +0.56% | 443,200 | 5526億4353万 | 0% | 10.59 | 0.95 |
| 04/02 | 1,877 | 1,884 | 1,795 | 1,800 | -2.01% | 844,700 | 5495億9025万 | -0.77% | 10.54 | 0.95 |
| 04/01 | 1,797 | 1,838 | 1,778 | 1,837 | +6.86% | 887,800 | 5608億8739万 | +1.16% | 10.75 | 0.96 |
| 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 |
| 03/19 | 1,810 | 1,827 | 1,781 | 1,781 | -3.68% | 814,700 | 5437億8902万 | -4.35% | 12.16 | 0.94 |
| 03/18 | 1,830 | 1,849 | 1,822 | 1,849 | +2.32% | 654,300 | 5645億5132万 | -1.02% | 12.62 | 0.97 |
| 03/17 | 1,810 | 1,830 | 1,794 | 1,807 | +1.06% | 554,700 | 5517億2755万 | -3.47% | 12.33 | 0.95 |
| 03/16 | 1,800 | 1,824 | 1,777 | 1,788 | -2.35% | 843,200 | 5459億2632万 | -4.64% | 12.2 | 0.94 |
| 03/13 | 1,791 | 1,838 | 1,785 | 1,831 | +1.95% | 1,063,500 | 5590億5542万 | -2.55% | 12.5 | 0.96 |
| 03/12 | 1,808 | 1,819 | 1,768 | 1,796 | -2.55% | 1,133,300 | 5483億6894万 | -4.42% | 12.26 | 0.94 |
| 03/11 | 1,855 | 1,880 | 1,843 | 1,843 | -0.27% | 665,000 | 5627億1935万 | -1.97% | 12.58 | 0.97 |
| 03/10 | 1,827 | 1,863 | 1,806 | 1,848 | +3.18% | 801,400 | 5642億4599万 | -1.44% | 12.61 | 0.97 |
| 03/09 | 1,726 | 1,799 | 1,720 | 1,791 | -3.19% | 1,785,900 | 5468億4230万 | -4.28% | 12.23 | 0.94 |
| 03/06 | 1,789 | 1,856 | 1,779 | 1,850 | +1.15% | 1,251,900 | 5648億5665万 | -1.02% | 12.63 | 0.97 |
| 03/05 | 1,812 | 1,836 | 1,798 | 1,829 | +6.15% | 1,414,300 | 5584億4476万 | -1.88% | 12.48 | 0.96 |
| 03/04 | 1,788 | 1,806 | 1,690 | 1,723 | -6.46% | 1,736,300 | 5260億8000万 | -7.32% | 11.76 | 0.9 |
| 03/03 | 1,864 | 1,896 | 1,838 | 1,842 | -2.13% | 1,190,900 | 5624億1403万 | -0.86% | 12.57 | 0.97 |
| 03/02 | 1,859 | 1,882 | 1,831 | 1,882 | -2.84% | 1,310,100 | 5746億2714万 | +1.57% | 12.85 | 0.99 |
| 02/27 | 1,917 | 1,937 | 1,909 | 1,937 | +2.05% | 1,116,600 | 5914億2018万 | +4.93% | 13.22 | 1.02 |
| 02/26 | 1,898 | 1,907 | 1,875 | 1,898 | +1.88% | 614,100 | 5795億1239万 | +3.38% | 12.96 | 1 |
| 02/25 | 1,886 | 1,886 | 1,843 | 1,863 | -1.22% | 970,500 | 5688億2591万 | +1.86% | 12.72 | 0.98 |
| 02/24 | 1,908 | 1,918 | 1,858 | 1,886 | -2.03% | 1,027,700 | 5758億4845万 | +3.46% | 12.87 | 0.99 |
| 02/20 | 1,930 | 1,939 | 1,915 | 1,925 | -1.64% | 836,700 | 5877億5624万 | +5.94% | 13.14 | 1.01 |
| 02/19 | 1,927 | 1,960 | 1,923 | 1,957 | +1.61% | 574,400 | 5975億2674万 | +8.18% | 13.36 | 1.03 |
| 02/18 | 1,910 | 1,933 | 1,896 | 1,926 | +2.45% | 721,300 | 5880億6157万 | +7.06% | 13.15 | 1.01 |
| 02/17 | 1,902 | 1,920 | 1,880 | 1,880 | -1.16% | 925,700 | 5740億1649万 | +5.03% | 12.83 | 0.99 |
| 02/16 | 1,941 | 1,943 | 1,883 | 1,902 | -1.96% | 1,292,500 | 5807億3370万 | +6.73% | 12.98 | 1 |
| 02/13 | 1,979 | 1,979 | 1,926 | 1,940 | -2.02% | 767,700 | 5923億3616万 | +9.6% | 13.24 | 1.02 |
| 02/12 | 1,930 | 1,990 | 1,919 | 1,980 | +2.22% | 1,081,600 | 6045億4928万 | +12.63% | 13.52 | 1.04 |
| 02/10 | 1,940 | 1,954 | 1,926 | 1,937 | +0.31% | 844,200 | 5914億2018万 | +11.07% | 13.22 | 1.02 |
| 02/09 | 1,942 | 1,944 | 1,908 | 1,931 | +1.95% | 778,900 | 5895億8821万 | +11.62% | 13.18 | 1.01 |
| 02/06 | 1,859 | 1,894 | 1,837 | 1,894 | +0.96% | 736,700 | 5782億9108万 | +10.37% | 12.93 | 0.99 |
| 02/05 | 1,872 | 1,882 | 1,854 | 1,876 | +1.57% | 798,200 | 5727億9517万 | +10.09% | 12.81 | 0.98 |
| 02/04 | 1,830 | 1,855 | 1,823 | 1,847 | +1.76% | 1,026,600 | 5639億4067万 | +9.16% | 12.61 | 0.97 |
| 02/03 | 1,774 | 1,827 | 1,745 | 1,815 | +5.03% | 1,492,500 | 5541億7017万 | +7.97% | 12.39 | 0.95 |
| 02/02 | 1,780 | 1,780 | 1,708 | 1,728 | -1.09% | 1,468,800 | 5276億664万 | +3.35% | 11.79 | 0.91 |
| 01/30 | 1,745 | 1,752 | 1,730 | 1,747 | +0.69% | 903,000 | 5334億787万 | +4.8% | 11.92 | 0.92 |
| 01/29 | 1,715 | 1,735 | 1,701 | 1,735 | +1.23% | 838,600 | 5297億4394万 | +4.46% | 11.84 | 0.91 |
| 01/28 | 1,700 | 1,721 | 1,697 | 1,714 | -0.06% | 889,100 | 5233億3205万 | +3.5% | 11.7 | 0.9 |
| 01/27 | 1,687 | 1,715 | 1,669 | 1,715 | +1.6% | 924,300 | 5236億3738万 | +3.88% | 11.71 | 0.9 |
| 01/26 | 1,690 | 1,702 | 1,680 | 1,688 | -2.26% | 1,032,300 | 5153億9353万 | +2.61% | 11.52 | 0.89 |
| 01/23 | 1,711 | 1,735 | 1,711 | 1,727 | +0.94% | 673,300 | 5273億131万 | +5.24% | 11.79 | 0.91 |
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 |
| 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 | +13.61% 5/14 | -7.33% 3/4 |
| 最新 | 2,103 2026/6/22 | 647,600 | 6421億461万 | +2.19% 2,058 | |||
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）
- 2026/06/22 vs 2025/12/30
- 33%（1.33倍）
- 過去安値
559円（2020/11/05） - 276%（3.76倍）
2,103円（6/22）
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。
