| 2020 |
| 09/28 | 598 | 612 | 592 | 612 | +4.08% | 1,142,400 | 1913億3150万 | +8.51% |
| 09/25 | 588 | 604 | 580 | 588 | +0.51% | 2,085,100 | 1838億2830万 | +5% |
| 09/24 | 601 | 604 | 584 | 585 | -2.66% | 958,400 | 1828億9040万 | +5.03% |
| 09/23 | 604 | 614 | 601 | 601 | -3.06% | 1,057,800 | 1878億9253万 | +8.48% |
| 09/18 | 605 | 620 | 599 | 620 | +2.14% | 1,091,400 | 1938億3256万 | +12.32% |
| 09/17 | 621 | 622 | 597 | 607 | -0.65% | 859,700 | 1897億6833万 | +10.56% |
| 09/16 | 610 | 620 | 606 | 611 | -0.65% | 681,900 | 1910億1886万 | +11.9% |
| 09/15 | 602 | 619 | 596 | 615 | +1.99% | 830,900 | 1922億6940万 | +13.26% |
| 09/14 | 582 | 603 | 582 | 603 | +4.69% | 1,048,400 | 1885億1780万 | +11.67% |
| 09/11 | （IR情報）10:00 持株会社「株式会社ひろぎんホールディングス」の設立認可の取得について |
| 09/11 | 563 | 580 | 555 | 576 | +3.41% | 1,092,600 | 1800億7670万 | +7.46% |
| 09/10 | 548 | 561 | 546 | 557 | +1.46% | 496,800 | 1741億3667万 | +4.5% |
| 09/09 | （IR情報）17:00 (訂正)「役員の異動に関するお知らせ」の一部訂正について |
| 09/09 | （IR情報）15:00 役員の異動に関するお知らせ |
| 09/09 | 550 | 551 | 540 | 549 | -3.68% | 925,500 | 1716億3561万 | +3.39% |
| 09/08 | 560 | 570 | 556 | 570 | +1.79% | 435,600 | 1782億90万 | +7.75% |
| 09/07 | 550 | 567 | 550 | 560 | +2.56% | 688,900 | 1750億7457万 | +6.46% |
| 09/04 | 531 | 548 | 530 | 546 | +2.44% | 549,100 | 1706億9771万 | +4.4% |
| 09/03 | 542 | 542 | 533 | 533 | +0.19% | 410,600 | 1666億3348万 | +2.11% |
| 09/02 | 536 | 539 | 530 | 532 | -0.93% | 262,700 | 1663億2084万 | +2.11% |
| 09/01 | （IR情報）16:00 株式会社ひろぎんホールディングスの東京証券取引所市場第一部への上場の承認に関するお知らせ |
| 09/01 | 530 | 538 | 527 | 537 | 0% | 423,100 | 1678億8401万 | +3.27% |
| 08/31 | 541 | 547 | 535 | 537 | -0.19% | 493,200 | 1678億8401万 | +3.47% |
| 08/28 | 550 | 553 | 533 | 538 | +0.19% | 776,200 | 1681億9664万 | +3.86% |
| 08/27 | 536 | 539 | 534 | 537 | -0.37% | 246,600 | 1678億8401万 | +3.67% |
| 08/26 | 531 | 540 | 528 | 539 | +1.13% | 329,500 | 1685億927万 | +4.26% |
| 08/25 | 531 | 535 | 523 | 533 | +3.9% | 638,400 | 1666億3348万 | +3.29% |
| 08/24 | 515 | 518 | 513 | 513 | +0.39% | 283,600 | 1603億8081万 | -0.39% |
| 08/21 | 518 | 521 | 509 | 511 | 0% | 247,900 | 1597億5555万 | -0.78% |
| 08/20 | 511 | 517 | 508 | 511 | +0.59% | 355,300 | 1597億5555万 | -0.78% |
| 08/19 | 508 | 511 | 504 | 508 | -1.93% | 534,800 | 1588億1765万 | -1.17% |
| 08/18 | 520 | 525 | 513 | 518 | -3.18% | 815,900 | 1619億4398万 | +0.78% |
| 08/17 | 524 | 539 | 523 | 535 | -1.11% | 407,500 | 1672億5874万 | +4.29% |
| 08/14 | 542 | 545 | 539 | 541 | -1.28% | 414,700 | 1691億3454万 | +5.87% |
| 08/13 | 538 | 549 | 534 | 548 | +2.05% | 757,400 | 1713億2297万 | +7.45% |
| 08/12 | 531 | 543 | 531 | 537 | +1.13% | 719,900 | 1678億8401万 | +5.5% |
| 08/11 | 504 | 531 | 503 | 531 | +6.63% | 942,800 | 1660億821万 | +4.53% |
| 08/07 | 495 | 503 | 495 | 498 | -0.4% | 426,300 | 1556億9131万 | -1.58% |
| 08/06 | 507 | 512 | 500 | 500 | -1.96% | 324,700 | 1563億1658万 | -1.38% |
| 08/05 | （IR情報）15:30 2021年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 509 | 512 | 502 | 510 | -0.78% | 262,500 | 1594億4291万 | +0.59% |
| 08/04 | 509 | 520 | 509 | 514 | +3.84% | 531,700 | 1606億9344万 | +1.38% |
| 08/03 | 489 | 497 | 488 | 495 | +2.7% | 303,200 | 1547億5341万 | -2.37% |
| 07/31 | 498 | 498 | 482 | 482 | -3.6% | 478,900 | 1506億8918万 | -4.93% |
| 07/30 | 514 | 514 | 499 | 500 | -1.96% | 379,400 | 1563億1658万 | -1.57% |
| 07/29 | 515 | 520 | 509 | 510 | -1.73% | 366,200 | 1594億4291万 | +0.2% |
| 07/28 | 519 | 526 | 517 | 519 | -0.57% | 414,400 | 1622億5661万 | +1.96% |
| 07/27 | 505 | 522 | 504 | 522 | +2.35% | 456,400 | 1631億9451万 | +2.76% |
| 07/22 | 523 | 525 | 510 | 510 | -1.35% | 356,200 | 1594億4291万 | +0.39% |
| 07/21 | 514 | 519 | 511 | 517 | +0.39% | 370,600 | 1616億3134万 | +1.77% |
| 07/20 | 510 | 518 | 508 | 515 | +0.98% | 305,700 | 1610億608万 | +1.38% |
| 07/17 | 516 | 517 | 507 | 510 | -0.97% | 358,300 | 1594億4291万 | +0.39% |
| 07/16 | 511 | 518 | 511 | 515 | +1.38% | 356,200 | 1610億608万 | +1.38% |
| 07/15 | 514 | 519 | 504 | 508 | -0.39% | 486,700 | 1588億1765万 | 0% |
| 07/14 | 508 | 516 | 506 | 510 | +0.39% | 503,500 | 1594億4291万 | +0.2% |
| 07/13 | 500 | 509 | 496 | 508 | +4.1% | 643,700 | 1588億1765万 | -0.39% |
| 07/10 | 500 | 502 | 488 | 488 | -2.98% | 659,700 | 1525億6498万 | -4.5% |
| 07/09 | 501 | 509 | 496 | 503 | +1.41% | 611,500 | 1572億5448万 | -1.76% |
| 07/08 | 502 | 510 | 496 | 496 | -1.98% | 476,700 | 1550億6605万 | -3.13% |
| 07/07 | 521 | 521 | 505 | 506 | -2.13% | 450,000 | 1581億9238万 | -1.36% |
| 07/06 | 505 | 519 | 505 | 517 | +2.38% | 370,500 | 1616億3134万 | +0.78% |
| 07/03 | 505 | 510 | 499 | 505 | +0.2% | 314,300 | 1578億7975万 | -1.37% |
| 07/02 | 497 | 507 | 497 | 504 | +1% | 561,100 | 1575億6711万 | -1.56% |
| 07/01 | 514 | 514 | 496 | 499 | -1.77% | 718,800 | 1560億395万 | -2.54% |
| 06/30 | 523 | 524 | 508 | 508 | -0.97% | 528,500 | 1588億1765万 | -0.78% |
| 06/29 | 506 | 517 | 503 | 513 | +0.2% | 677,100 | 1603億8081万 | +0.59% |
| 06/26 | 513 | 513 | 506 | 512 | +1.79% | 564,800 | 1600億6818万 | +0.79% |
| 06/25 | 501 | 503 | 495 | 503 | -0.2% | 552,500 | 1572億5448万 | -0.59% |
| 06/24 | 514 | 514 | 503 | 504 | -1.95% | 409,500 | 1575億6711万 | 0% |
| 06/23 | 511 | 520 | 510 | 514 | +0.59% | 469,900 | 1606億9344万 | +2.39% |
| 06/22 | 511 | 514 | 507 | 511 | 0% | 345,500 | 1597億5555万 | +2.2% |
| 06/19 | 515 | 516 | 505 | 511 | +0.2% | 675,900 | 1597億5555万 | +2.82% |
| 06/18 | 508 | 510 | 500 | 510 | -1.54% | 567,500 | 1594億4291万 | +3.24% |
| 06/17 | 519 | 520 | 512 | 518 | -0.96% | 707,500 | 1619億4398万 | +5.5% |
| 06/16 | 520 | 524 | 510 | 523 | +4.18% | 794,300 | 1635億714万 | +7.17% |
| 06/15 | 513 | 519 | 502 | 502 | -1.76% | 651,100 | 1569億4185万 | +3.51% |
| 06/12 | 507 | 517 | 503 | 511 | -1.16% | 849,900 | 1597億5555万 | +5.8% |
| 06/11 | 514 | 525 | 514 | 517 | -2.27% | 670,300 | 1616億3134万 | +7.71% |
| 06/10 | 530 | 532 | 525 | 529 | -0.38% | 580,800 | 1653億8294万 | +10.9% |
| 06/09 | 540 | 544 | 527 | 531 | -0.19% | 747,300 | 1660億821万 | +12.26% |
| 06/08 | 532 | 537 | 526 | 532 | +2.5% | 775,100 | 1663億2084万 | +13.19% |
| 06/05 | 523 | 524 | 514 | 519 | +0.97% | 739,300 | 1622億5661万 | +11.37% |
| 06/04 | 519 | 522 | 510 | 514 | +0.98% | 902,900 | 1606億9344万 | +11.02% |
| 06/03 | 516 | 517 | 504 | 509 | 0% | 891,500 | 1591億3028万 | +10.65% |
| 06/02 | 503 | 515 | 502 | 509 | +3.25% | 998,600 | 1591億3028万 | +11.38% |
| 06/01 | 497 | 502 | 491 | 493 | -2.38% | 744,000 | 1541億2815万 | +8.59% |
| 05/29 | 497 | 516 | 497 | 505 | -1.37% | 1,403,000 | 1578億7975万 | +11.97% |
| 05/28 | 497 | 519 | 496 | 512 | +5.35% | 1,426,900 | 1600億6818万 | +14.29% |
| 05/27 | 480 | 487 | 475 | 486 | +2.53% | 1,387,400 | 1519億3972万 | +9.21% |
| 05/26 | 462 | 476 | 460 | 474 | +2.6% | 722,600 | 1481億8812万 | +7.24% |
| 05/25 | 456 | 463 | 454 | 462 | +2.67% | 518,300 | 1444億3652万 | +5% |
| 05/22 | （IR情報）15:00 株式会社マイティネットとの合弁事業(IT関連事業)の開始に向けた検討に関する基本合意書の締結のお知らせ |
| 05/22 | 454 | 457 | 450 | 450 | -0.22% | 604,500 | 1406億8492万 | +2.74% |
| 05/21 | 454 | 455 | 449 | 451 | -0.44% | 478,000 | 1409億9756万 | +2.97% |
| 05/20 | 451 | 456 | 450 | 453 | -0.88% | 774,700 | 1416億2282万 | +3.42% |
| 05/19 | 462 | 464 | 452 | 457 | +2.47% | 590,900 | 1428億7335万 | +4.34% |
| 05/18 | 444 | 450 | 440 | 446 | 0% | 549,300 | 1394億3439万 | +2.06% |
| 05/15 | 438 | 448 | 433 | 446 | +3.72% | 782,900 | 1394億3439万 | +2.06% |
| 05/14 | 444 | 444 | 430 | 430 | -4.23% | 801,500 | 1344億3226万 | -1.38% |
| 05/13 | 438 | 459 | 438 | 449 | +1.35% | 1,165,400 | 1403億7229万 | +3.22% |
| 05/12 | （IR情報）15:00 単独株式移転による持株会社体制への移行に関するお知らせ |
| 05/12 | （IR情報）15:00 役員の異動に関するお知らせ |
| 05/12 | （IR情報）15:00 2020年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 447 | 449 | 441 | 443 | -0.67% | 580,500 | 1384億9649万 | +2.31% |
| 05/12 | （IR情報）8:45 本日の一部報道について |
| 05/11 | 445 | 449 | 443 | 446 | +0.9% | 584,200 | 1394億3439万 | +3% |
| 05/08 | 437 | 444 | 435 | 442 | +2.79% | 718,300 | 1381億8386万 | +2.08% |
| 05/07 | 430 | 438 | 425 | 430 | -1.6% | 683,800 | 1344億3226万 | -1.15% |
| 05/01 | 441 | 442 | 435 | 437 | -2.67% | 635,200 | 1366億2069万 | 0% |
| 04/30 | 449 | 458 | 447 | 449 | +1.58% | 1,023,800 | 1403億7229万 | +2.28% |
