| 2026 |
| 04/03 | 1,837 | 1,837 | 1,806 | 1,810 | +0.56% | 443,200 | 5526億4353万 | 0% |
| 04/02 | 1,877 | 1,884 | 1,795 | 1,800 | -2.01% | 844,700 | 5495億9025万 | -0.77% |
| 04/01 | 1,797 | 1,838 | 1,778 | 1,837 | +6.86% | 887,800 | 5608億8739万 | +1.16% |
| 03/31 | 1,728 | 1,769 | 1,711 | 1,719 | -1.38% | 675,500 | 5248億5869万 | -5.45% |
| 03/30 | 1,711 | 1,754 | 1,703 | 1,743 | -4.34% | 895,000 | 5321億8656万 | -4.55% |
| 03/27 | 1,809 | 1,842 | 1,809 | 1,822 | +0.44% | 1,273,400 | 5563億747万 | -0.71% |
| 03/26 | 1,837 | 1,838 | 1,784 | 1,814 | -0.22% | 593,600 | 5538億6484万 | -1.36% |
| 03/25 | 1,828 | 1,837 | 1,814 | 1,818 | +2.6% | 719,000 | 5550億8616万 | -1.3% |
| 03/24 | 1,777 | 1,785 | 1,751 | 1,772 | +2.9% | 797,500 | 5410億4107万 | -3.96% |
| 03/23 | 1,730 | 1,743 | 1,703 | 1,722 | -3.31% | 844,500 | 5257億7467万 | -7.02% |
| 03/19 | 1,810 | 1,827 | 1,781 | 1,781 | -3.68% | 814,700 | 5437億8902万 | -4.35% |
| 03/18 | 1,830 | 1,849 | 1,822 | 1,849 | +2.32% | 654,300 | 5645億5132万 | -1.02% |
| 03/17 | 1,810 | 1,830 | 1,794 | 1,807 | +1.06% | 554,700 | 5517億2755万 | -3.47% |
| 03/16 | 1,800 | 1,824 | 1,777 | 1,788 | -2.35% | 843,200 | 5459億2632万 | -4.64% |
| 03/13 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月15日～2026年3月31日) |
| 03/13 | 1,791 | 1,838 | 1,785 | 1,831 | +1.95% | 1,063,500 | 5590億5542万 | -2.55% |
| 03/12 | 1,808 | 1,819 | 1,768 | 1,796 | -2.55% | 1,133,300 | 5483億6894万 | -4.42% |
| 03/11 | 1,855 | 1,880 | 1,843 | 1,843 | -0.27% | 665,000 | 5627億1935万 | -1.97% |
| 03/10 | 1,827 | 1,863 | 1,806 | 1,848 | +3.18% | 801,400 | 5642億4599万 | -1.44% |
| 03/09 | （IR情報）14:30 (訂正)「当社および子会社における代表取締役および役員の異動に関するお知らせ」の一部訂正について |
| 03/09 | 1,726 | 1,799 | 1,720 | 1,791 | -3.19% | 1,785,900 | 5468億4230万 | -4.28% |
| 03/06 | （IR情報）15:00 当社および子会社における代表取締役および役員の異動に関するお知らせ |
| 03/06 | （IR情報）14:30 業績予想の修正及び期末配当予想の修正(増配)に関するお知らせ |
| 03/06 | 1,789 | 1,856 | 1,779 | 1,850 | +1.15% | 1,251,900 | 5648億5665万 | -1.02% |
| 03/05 | 1,812 | 1,836 | 1,798 | 1,829 | +6.15% | 1,414,300 | 5584億4476万 | -1.88% |
| 03/04 | 1,788 | 1,806 | 1,690 | 1,723 | -6.46% | 1,736,300 | 5260億8000万 | -7.32% |
| 03/03 | 1,864 | 1,896 | 1,838 | 1,842 | -2.13% | 1,190,900 | 5624億1403万 | -0.86% |
| 03/02 | 1,859 | 1,882 | 1,831 | 1,882 | -2.84% | 1,310,100 | 5746億2714万 | +1.57% |
| 02/27 | 1,917 | 1,937 | 1,909 | 1,937 | +2.05% | 1,116,600 | 5914億2018万 | +4.93% |
| 02/26 | 1,898 | 1,907 | 1,875 | 1,898 | +1.88% | 614,100 | 5795億1239万 | +3.38% |
| 02/25 | （IR情報）14:30 2026年3月期第3四半期末の自己資本比率について |
| 02/25 | 1,886 | 1,886 | 1,843 | 1,863 | -1.22% | 970,500 | 5688億2591万 | +1.86% |
| 02/24 | 1,908 | 1,918 | 1,858 | 1,886 | -2.03% | 1,027,700 | 5758億4845万 | +3.46% |
| 02/20 | 1,930 | 1,939 | 1,915 | 1,925 | -1.64% | 836,700 | 5877億5624万 | +5.94% |
| 02/19 | 1,927 | 1,960 | 1,923 | 1,957 | +1.61% | 574,400 | 5975億2674万 | +8.18% |
| 02/18 | 1,910 | 1,933 | 1,896 | 1,926 | +2.45% | 721,300 | 5880億6157万 | +7.06% |
| 02/17 | 1,902 | 1,920 | 1,880 | 1,880 | -1.16% | 925,700 | 5740億1649万 | +5.03% |
| 02/16 | 1,941 | 1,943 | 1,883 | 1,902 | -1.96% | 1,292,500 | 5807億3370万 | +6.73% |
| 02/13 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月15日～2026年3月31日) |
| 02/13 | 1,979 | 1,979 | 1,926 | 1,940 | -2.02% | 767,700 | 5923億3616万 | +9.6% |
| 02/12 | 1,930 | 1,990 | 1,919 | 1,980 | +2.22% | 1,081,600 | 6045億4928万 | +12.63% |
| 02/10 | 1,940 | 1,954 | 1,926 | 1,937 | +0.31% | 844,200 | 5914億2018万 | +11.07% |
| 02/09 | 1,942 | 1,944 | 1,908 | 1,931 | +1.95% | 778,900 | 5895億8821万 | +11.62% |
| 02/06 | 1,859 | 1,894 | 1,837 | 1,894 | +0.96% | 736,700 | 5782億9108万 | +10.37% |
| 02/05 | 1,872 | 1,882 | 1,854 | 1,876 | +1.57% | 798,200 | 5727億9517万 | +10.09% |
| 02/04 | 1,830 | 1,855 | 1,823 | 1,847 | +1.76% | 1,026,600 | 5639億4067万 | +9.16% |
| 02/03 | 1,774 | 1,827 | 1,745 | 1,815 | +5.03% | 1,492,500 | 5541億7017万 | +7.97% |
| 02/02 | （IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 1,780 | 1,780 | 1,708 | 1,728 | -1.09% | 1,468,800 | 5276億664万 | +3.35% |
| 01/30 | 1,745 | 1,752 | 1,730 | 1,747 | +0.69% | 903,000 | 5334億787万 | +4.8% |
| 01/29 | 1,715 | 1,735 | 1,701 | 1,735 | +1.23% | 838,600 | 5297億4394万 | +4.46% |
| 01/28 | 1,700 | 1,721 | 1,697 | 1,714 | -0.06% | 889,100 | 5233億3205万 | +3.5% |
| 01/27 | 1,687 | 1,715 | 1,669 | 1,715 | +1.6% | 924,300 | 5236億3738万 | +3.88% |
| 01/26 | 1,690 | 1,702 | 1,680 | 1,688 | -2.26% | 1,032,300 | 5153億9353万 | +2.61% |
| 01/23 | 1,711 | 1,735 | 1,711 | 1,727 | +0.94% | 673,300 | 5273億131万 | +5.24% |
| 01/22 | 1,709 | 1,732 | 1,697 | 1,711 | +1.6% | 1,048,100 | 5224億1607万 | +4.58% |
| 01/21 | 1,674 | 1,697 | 1,659 | 1,684 | -1.86% | 841,200 | 5141億7221万 | +3.31% |
| 01/20 | 1,720 | 1,724 | 1,701 | 1,716 | -0.29% | 973,700 | 5239億4271万 | +5.67% |
| 01/19 | 1,729 | 1,729 | 1,703 | 1,721 | -0.75% | 651,200 | 5254億6935万 | +6.37% |
| 01/16 | （IR情報）14:30 取締役および執行役員に対する株式報酬制度に係る当社株式の追加取得に関するお知らせ |
| 01/16 | 1,720 | 1,745 | 1,717 | 1,734 | +0.41% | 685,100 | 5294億3861万 | +7.7% |
| 01/15 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月15日～2026年3月31日) |
| 01/15 | 1,711 | 1,733 | 1,705 | 1,727 | +0.99% | 809,200 | 5273億131万 | +7.74% |
| 01/14 | 1,704 | 1,715 | 1,679 | 1,710 | +0.41% | 1,108,800 | 5221億1074万 | +7.14% |
| 01/13 | 1,700 | 1,715 | 1,689 | 1,703 | +2.59% | 976,700 | 5199億7344万 | +7.17% |
| 01/09 | 1,637 | 1,667 | 1,631 | 1,660 | +2.66% | 846,500 | 5068億4434万 | +5% |
| 01/08 | 1,624 | 1,636 | 1,615 | 1,617 | -0.86% | 738,000 | 4937億1524万 | +2.54% |
| 01/07 | 1,622 | 1,633 | 1,617 | 1,631 | 0% | 1,036,900 | 4979億8983万 | +3.62% |
| 01/06 | 1,600 | 1,639 | 1,600 | 1,631 | +2.13% | 791,400 | 4979億8983万 | +3.82% |
| 01/05 | 1,591 | 1,604 | 1,586 | 1,597 | +0.95% | 609,400 | 4876億868万 | +1.91% |
| 2025 |
| 12/30 | 1,584 | 1,602 | 1,576 | 1,582 | -0.19% | 476,300 | 4830億2877万 | +1.15% |
| 12/29 | 1,568 | 1,585 | 1,561 | 1,585 | +1.08% | 497,000 | 4839億4475万 | +1.54% |
| 12/26 | 1,576 | 1,586 | 1,562 | 1,568 | -0.44% | 505,700 | 4787億5418万 | +0.71% |
| 12/25 | 1,596 | 1,596 | 1,573 | 1,575 | -0.76% | 456,900 | 4808億9147万 | +1.35% |
| 12/24 | （IR情報）14:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/24 | 1,608 | 1,614 | 1,581 | 1,587 | -1.24% | 729,800 | 4845億5541万 | +2.45% |
| 12/23 | 1,605 | 1,638 | 1,602 | 1,607 | -0.06% | 722,100 | 4906億6196万 | +4.15% |
| 12/22 | 1,630 | 1,630 | 1,605 | 1,608 | 0% | 595,600 | 4909億6729万 | +4.55% |
| 12/19 | 1,582 | 1,617 | 1,582 | 1,608 | +1.64% | 904,300 | 4909億6729万 | +4.89% |
| 12/18 | 1,575 | 1,583 | 1,566 | 1,582 | +0.44% | 672,500 | 4830億2877万 | +3.53% |
| 12/17 | 1,575 | 1,587 | 1,552 | 1,575 | +0.13% | 618,100 | 4808億9147万 | +3.41% |
| 12/16 | 1,600 | 1,601 | 1,566 | 1,573 | -1.81% | 884,700 | 4802億8081万 | +3.62% |
| 12/15 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月15日～2026年3月31日) |
| 12/15 | 1,576 | 1,608 | 1,572 | 1,602 | +1.78% | 1,125,000 | 4891億3532万 | +5.88% |
| 12/12 | 1,554 | 1,577 | 1,539 | 1,574 | +2.74% | 1,001,600 | 4805億8614万 | +4.45% |
| 12/11 | 1,558 | 1,564 | 1,531 | 1,532 | -1.16% | 679,000 | 4677億6237万 | +1.93% |
| 12/10 | 1,545 | 1,553 | 1,534 | 1,550 | +0.52% | 650,400 | 4732億5827万 | +3.33% |
| 12/09 | 1,547 | 1,552 | 1,537 | 1,542 | -0.06% | 573,000 | 4708億1565万 | +3.01% |
| 12/08 | 1,556 | 1,563 | 1,530 | 1,543 | -0.19% | 632,100 | 4711億2098万 | +3.35% |
| 12/05 | 1,544 | 1,553 | 1,534 | 1,546 | +0.06% | 647,700 | 4720億3696万 | +3.83% |
| 12/04 | 1,522 | 1,546 | 1,512 | 1,545 | +1.98% | 691,400 | 4717億3163万 | +4.11% |
| 12/03 | 1,526 | 1,527 | 1,501 | 1,515 | -1.5% | 986,900 | 4625億7180万 | +2.43% |
| 12/02 | 1,560 | 1,572 | 1,536 | 1,538 | -1.09% | 1,052,400 | 4695億9434万 | +4.2% |
| 12/01 | （IR情報）14:30 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,573 | 1,587 | 1,544 | 1,555 | +0.39% | 1,932,900 | 4747億8491万 | +5.78% |
| 11/28 | （IR情報）14:30 株式会社ひろぎんホールディングス第1回および第2回無担保社債(社債間限定同順位特約付)の発行条件決定のお知らせ |
| 11/28 | 1,542 | 1,556 | 1,537 | 1,549 | +0.32% | 844,200 | 4729億5294万 | +5.81% |
| 11/27 | 1,537 | 1,560 | 1,528 | 1,544 | +1.31% | 598,600 | 4714億2631万 | +5.97% |
| 11/26 | 1,514 | 1,527 | 1,506 | 1,524 | +1.26% | 1,106,600 | 4653億1975万 | +5.03% |
| 11/25 | 1,509 | 1,510 | 1,483 | 1,505 | +1.07% | 1,003,800 | 4595億1852万 | +4.15% |
| 11/21 | 1,465 | 1,496 | 1,464 | 1,489 | +0.95% | 1,180,500 | 4546億3327万 | +3.4% |
| 11/20 | 1,480 | 1,483 | 1,464 | 1,475 | +1.37% | 769,600 | 4503億5868万 | +2.72% |
| 11/19 | 1,461 | 1,474 | 1,446 | 1,455 | +0.62% | 645,600 | 4442億5212万 | +1.61% |
| 11/18 | 1,466 | 1,472 | 1,444 | 1,446 | -2.17% | 782,300 | 4415億417万 | +1.26% |
| 11/17 | 1,479 | 1,495 | 1,468 | 1,478 | 0% | 628,700 | 4512億7466万 | +3.65% |
| 11/14 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月15日～2026年3月31日) |
| 11/14 | 1,472 | 1,491 | 1,466 | 1,478 | -0.34% | 744,400 | 4512億7466万 | +3.87% |
| 11/13 | 1,468 | 1,487 | 1,460 | 1,483 | +1.85% | 587,200 | 4528億130万 | +4.36% |
| 11/12 | 1,455 | 1,467 | 1,443 | 1,456 | +0.48% | 727,900 | 4445億5745万 | +2.68% |
| 11/11 | 1,447 | 1,451 | 1,425 | 1,449 | -0.07% | 928,800 | 4424億2015万 | +2.33% |
| 11/10 | （IR情報）14:45 無担保社債の発行ならびに「中期計画2024」における経営指標および株主還元方針の見直しについて |
| 11/10 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | （IR情報）14:30 子会社設立に関するお知らせ |
| 11/10 | 1,480 | 1,499 | 1,436 | 1,450 | -0.41% | 1,545,400 | 4427億2548万 | +2.55% |
| 11/07 | 1,474 | 1,480 | 1,448 | 1,456 | -1.69% | 584,900 | 4445億5745万 | +3.12% |
| 11/06 | 1,460 | 1,491 | 1,457 | 1,481 | +1.79% | 580,200 | 4521億9065万 | +5.04% |
| 11/05 | 1,445 | 1,456 | 1,406 | 1,455 | -0.27% | 838,000 | 4442億5212万 | +3.34% |
| 11/04 | （IR情報）14:30 自己株式の取得状況に関するお知らせ |
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。
