日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/28	2,420	2,482	2,410	2,454	+2.51%	562,700	3029億6768万	+5.37%
04/25	16:00 業績予想および配当予想の修正(増配)に関するお知らせ
04/25	2,408	2,424	2,375	2,394	-0.58%	389,100	2955億6016万	+2.61%
04/24	2,436	2,448	2,393	2,408	+1.26%	469,900	2972億8858万	+2.91%
04/23	2,415	2,427	2,364	2,378	+1.97%	404,300	2935億8482万	+1.45%
04/22	2,283	2,345	2,271	2,332	+1.97%	260,900	2879億572万	-0.68%
04/21	2,305	2,316	2,281	2,287	-1.85%	223,700	2823億5007万	-2.72%
04/18	2,304	2,330	2,288	2,330	+2.15%	298,900	2876億5880万	-1.06%
04/17	2,210	2,290	2,203	2,281	+3.31%	386,600	2816億932万	-3.1%
04/16	2,260	2,283	2,194	2,208	-1.16%	422,000	2725億9684万	-6.2%
04/15	2,260	2,266	2,219	2,234	+0.99%	336,800	2758億676万	-5.02%
04/14	2,177	2,237	2,157	2,212	+2.31%	598,300	2730億9067万	-5.99%
04/11	2,152	2,190	2,070	2,162	-1.82%	731,400	2669億1773万	-8.31%
04/10	2,248	2,248	2,162	2,202	+12.35%	806,400	2718億5608万	-6.81%
04/09	1,957	2,014	1,911	1,960	-4.02%	782,500	2419億7907万	-17.05%
04/08	1,981	2,076	1,981	2,042	+9.73%	731,700	2521億269万	-13.95%
04/07	1,914	1,952	1,831	1,861	-13.6%	1,006,300	2297億5666万	-21.81%
04/04	2,234	2,253	2,085	2,154	-8.5%	864,900	2659億3006万	-10.06%
04/03	2,349	2,399	2,312	2,354	-7.65%	939,200	2906億2181万	-1.88%
04/02	2,604	2,607	2,507	2,549	-0.2%	402,700	3146億9626万	+6.43%
04/01	2,604	2,609	2,546	2,554	-0.55%	574,300	3153億1355万	+7.22%
03/31	2,550	2,600	2,505	2,568	-2.13%	579,900	3170億4197万	+8.49%
03/28	2,637	2,670	2,590	2,624	-0.49%	746,800	3239億5566万	+11.61%
03/27	11:00 パーパスの制定および第6次中期経営計画の策定について
03/27	11:00 株主還元方針の変更に関するお知らせ
03/27	2,521	2,721	2,501	2,637	+4.06%	1,311,300	3255億6062万	+13.08%
03/26	2,513	2,540	2,464	2,534	+0.88%	517,900	3128億4438万	+9.46%
03/25	2,550	2,555	2,493	2,512	-1.14%	410,000	3101億2828万	+9.12%
03/24	2,571	2,578	2,532	2,541	-1.51%	261,700	3137億859万	+11.06%
03/21	2,495	2,600	2,495	2,580	+3.53%	561,600	3185億2348万	+13.51%
03/19	2,479	2,509	2,470	2,492	-0.08%	271,500	3076億5911万	+10.41%
03/18	2,430	2,510	2,429	2,494	+3.7%	537,500	3079億603万	+11.14%
03/17	2,420	2,438	2,388	2,405	+1.31%	560,600	2969億1820万	+7.75%
03/14	2,335	2,385	2,321	2,374	+2.11%	605,500	2930億9098万	+6.74%
03/13	2,320	2,365	2,318	2,325	+2.6%	572,800	2870億4151万	+4.82%
03/12	2,189	2,295	2,185	2,266	+4.67%	481,700	2797億5744万	+2.26%
03/11	2,204	2,206	2,110	2,165	-4.2%	498,900	2672億8811万	-1.95%
03/10	2,296	2,314	2,254	2,260	-3.21%	507,500	2790億1669万	+2.45%
03/07	2,262	2,335	2,245	2,335	+2.46%	526,200	2882億7609万	+6.18%
03/06	2,211	2,279	2,210	2,279	+3.08%	294,500	2813億6240万	+4.25%
03/05	2,185	2,221	2,176	2,211	+0.05%	336,700	2729億6721万	+1.61%
03/04	2,215	2,222	2,183	2,210	-0.09%	264,900	2728億4375万	+1.98%
03/03	2,271	2,271	2,186	2,212	-1.16%	497,000	2730億9067万	+2.6%
02/28	2,265	2,274	2,232	2,238	-1.06%	601,100	2763億60万	+4.34%
02/27	2,231	2,276	2,231	2,262	+0.67%	318,000	2792億6361万	+6.05%
02/26	2,277	2,300	2,229	2,247	+0.9%	524,100	2774億1173万	+5.94%
02/25	15:30 株主優待制度導入に関するお知らせ
02/25	15:30 取得条項付種類株式の全部取得に係る事項の決定に関するお知らせ
02/25	2,187	2,240	2,175	2,227	+1.83%	428,200	2749億4255万	+5.5%
02/21	2,140	2,189	2,112	2,187	+1.72%	289,800	2700億420万	+4.14%
02/20	2,152	2,156	2,087	2,150	-0.19%	465,400	2654億3623万	+2.82%
02/19	2,226	2,235	2,144	2,154	-2.84%	492,900	2659億3006万	+3.41%
02/18	2,220	2,238	2,167	2,217	+0.27%	487,600	2737億796万	+7%
02/17	2,165	2,220	2,161	2,211	+1.89%	315,500	2729億6721万	+7.23%
02/14	2,150	2,177	2,131	2,170	+0.32%	244,800	2679億540万	+5.75%
02/13	2,166	2,181	2,145	2,163	+0.14%	298,400	2670億4119万	+5.77%
02/12	2,191	2,195	2,154	2,160	-0.28%	275,100	2666億7082万	+6.09%
02/10	2,200	2,203	2,150	2,166	-1.55%	317,600	2674億1157万	+6.86%
02/07	2,220	2,229	2,183	2,200	-0.63%	322,800	2716億917万	+9.07%
02/06	2,251	2,262	2,202	2,214	-0.72%	679,300	2733億3759万	+10.31%
02/05	2,270	2,274	2,184	2,230	-1.2%	722,900	2753億1293万	+11.78%
02/04	2,235	2,292	2,206	2,257	+9.35%	1,102,400	2786億4631万	+13.82%
02/03	15:30 負ののれん発生益の計上に関するお知らせ
02/03	15:30 業績予想の修正に関するお知らせ
02/03	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/03	2,073	2,105	2,039	2,064	-2.78%	751,000	2548億1878万	+4.67%
01/31	2,095	2,123	2,065	2,123	+2.21%	494,800	2621億284万	+7.93%
01/30	2,040	2,089	2,026	2,077	+2.52%	401,700	2564億2374万	+6.08%
01/29	2,020	2,032	1,991	2,026	+0.45%	347,700	2501億2735万	+3.79%
01/28	1,980	2,020	1,970	2,017	+1.71%	333,400	2490億1622万	+3.54%
01/27	1,973	2,004	1,967	1,983	+2.16%	391,900	2448億1862万	+2.06%
01/24	1,949	1,965	1,907	1,941	+0.05%	271,700	2396億3336万	0%
01/23	1,942	1,953	1,921	1,940	-0.31%	280,500	2395億990万	-0.1%
01/22	1,966	1,968	1,942	1,946	-0.21%	233,600	2402億5065万	+0.15%
01/21	2,007	2,029	1,949	1,950	-2.35%	289,100	2407億4449万	+0.36%
01/20	1,983	1,998	1,971	1,997	+1.84%	268,000	2465億4705万	+2.89%
01/17	1,927	1,983	1,876	1,961	+0.41%	433,700	2421億253万	+1.13%
01/16	1,963	1,980	1,944	1,953	+0.21%	250,300	2411億1486万	+0.77%
01/15	1,911	1,963	1,911	1,949	+2.85%	407,100	2406億2103万	+0.57%
01/14	1,936	1,947	1,890	1,895	-2.57%	358,300	2339億5426万	-2.12%
01/10	1,971	1,971	1,936	1,945	-1.32%	316,100	2401億2719万	+0.41%
01/09	1,995	1,999	1,967	1,971	-1.74%	281,500	2433億3712万	+1.91%
01/08	1,943	2,006	1,941	2,006	+3.56%	390,600	2476億5818万	+4.1%
01/07	1,930	1,944	1,904	1,937	+0.36%	309,000	2391億3952万	+1.1%
01/06	1,933	1,942	1,903	1,930	+0.47%	303,300	2382億7531万	+1.1%
2024
12/30	1,936	1,960	1,918	1,921	-0.72%	276,900	2371億6418万	+1.05%
12/27	1,937	1,940	1,924	1,935	+0.16%	258,000	2388億9261万	+2%
12/26	1,925	1,932	1,904	1,932	+0.36%	239,600	2385億2223万	+2.22%
12/25	15:30 自己株式の消却に関するお知らせ
12/25	1,975	1,977	1,899	1,925	-1.99%	227,600	2376億5802万	+2.18%
12/24	1,960	1,978	1,959	1,964	+1.03%	225,600	2424億7291万	+4.64%
12/23	1,908	1,947	1,893	1,944	+2.59%	264,700	2400億374万	+4.01%
12/20	1,931	1,940	1,883	1,895	-1.97%	577,700	2339億5426万	+1.77%
12/19	1,882	1,940	1,873	1,933	+0.68%	410,000	2386億4569万	+4.04%
12/18	1,891	1,936	1,882	1,920	+0.68%	309,400	2370億4073万	+3.78%
12/17	1,946	1,949	1,905	1,907	-1.55%	299,900	2354億3576万	+3.53%
12/16	1,951	1,955	1,912	1,937	-0.62%	262,400	2391億3952万	+5.56%
12/13	1,959	1,990	1,917	1,949	-0.81%	552,500	2406億2103万	+6.62%
12/12	1,975	1,995	1,965	1,965	+0.41%	352,800	2425億9637万	+7.91%
12/11	1,924	1,960	1,916	1,957	+2.68%	308,600	2416億870万	+8%
12/10	1,957	1,957	1,906	1,906	-1.9%	268,600	2353億1230万	+5.77%
12/09	1,961	1,969	1,923	1,943	0%	429,100	2398億8028万	+8.49%
12/06	1,947	1,964	1,918	1,943	+0.1%	487,000	2398億8028万	+9.22%
12/05	1,913	1,950	1,903	1,941	+2.54%	580,700	2396億3336万	+9.91%
12/04	1,922	1,955	1,893	1,893	-1.51%	564,000	2337億734万	+7.99%
12/03	1,898	1,942	1,898	1,922	+2.29%	806,000	2372億8764万	+10.33%
12/02	1,795	1,881	1,783	1,879	+5.09%	539,800	2319億7892万	+8.68%
11/29	1,748	1,792	1,732	1,788	+2.64%	377,100	2207億4418万	+4.14%
11/28	1,736	1,752	1,720	1,742	-0.11%	241,800	2150億6507万	+1.99%

8377 ほくほく FG

IR情報

2024/11/28～2025/04/28

IR情報＆株価推移

開示資料

決算

株式

チャート