日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/06	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	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	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	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	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	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	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	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	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	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	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	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	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	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	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	14:30 自己株式の取得状況に関するお知らせ
11/04	1,434	1,464	1,423	1,459	+1.32%	569,800	4454億7343万	+3.7%
10/31	1,452	1,462	1,435	1,440	-0.28%	558,100	4396億7220万	+2.35%
10/30	1,428	1,447	1,422	1,444	+1.26%	795,400	4408億9351万	+2.63%
10/29	1,435	1,440	1,414	1,426	-0.7%	787,500	4353億9761万	+1.42%
10/28	1,435	1,463	1,417	1,436	+0.84%	1,630,800	4384億5089万	+2.13%
10/27	1,408	1,436	1,401	1,424	+2.15%	901,000	4347億8695万	+1.35%
10/24	1,388	1,395	1,382	1,394	+0.14%	500,100	4256億2712万	-0.71%
10/23	1,387	1,401	1,384	1,392	+0.14%	958,500	4250億1646万	-0.85%
10/22	1,378	1,391	1,376	1,390	+0.87%	680,400	4244億581万	-1.07%
10/21	1,398	1,403	1,378	1,378	-1.36%	661,600	4207億4187万	-1.99%
10/20	1,388	1,397	1,371	1,397	+2.65%	623,000	4265億4310万	-0.78%
10/17	1,358	1,367	1,354	1,361	-2.09%	653,200	4155億5130万	-3.48%
10/16	1,390	1,396	1,379	1,390	+0.72%	540,100	4244億581万	-1.56%
10/15	1,372	1,384	1,364	1,380	+1.62%	519,800	4213億5253万	-2.34%
10/14	1,355	1,372	1,347	1,358	-1.95%	1,156,500	4146億3531万	-3.96%
10/10	1,406	1,408	1,385	1,385	-2.74%	666,800	4228億7917万	-2.19%
10/09	1,414	1,425	1,408	1,424	+0.49%	528,500	4347億8695万	+0.49%
10/08	1,406	1,427	1,405	1,417	+1.21%	590,600	4326億4966万	0%
10/07	1,411	1,422	1,398	1,400	-0.5%	550,000	4274億5908万	-1.2%
10/01	14:30 自己株式の取得状況に関するお知らせ

7337 ひろぎん HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート