- 4410
- 2026/09/28
- 時価
- 299億円
- PER 予
- 10.54倍
- 2010年以降
- 赤字-70.41倍
（2010-2026年） - PBR
- 0.67倍
- 2010年以降
- 0.31-0.98倍
（2010-2026年） - 配当 予
- 3.66%
- ROE 予
- 6.34%
- ROA 予
- 2.41%
- 資料
- Link
- CSV,JSON
ハリマ化成グループ（4410）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,158
- 始値
- 1,164
- 高値
- 1,167
- 安値
- 1,144
- 終値 -0.78%
- 1,149
- 出来高 +41.77%
- 117,100
乖離率
- 株価（5日）
移動平均値 - +0.79%
1,140 - 株価（25日）
移動平均値 - +2.22%
1,124 - 出来高（5日）
移動平均値 - +46.01%
80,200
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,164 | 1,167 | 1,144 | 1,149 | -0.78% | 117,100 | - | +2.22% | - | - |
| 09/25 | 1,152 | 1,158 | 1,141 | 1,158 | +1.31% | 82,600 | - | +3.12% | - | - |
| 09/24 | 1,140 | 1,159 | 1,139 | 1,143 | +1.6% | 87,100 | - | +1.87% | - | - |
| 09/18 | 1,115 | 1,129 | 1,107 | 1,125 | +0.09% | 55,300 | - | +0.09% | - | - |
| 09/17 | 1,119 | 1,128 | 1,110 | 1,124 | +0.54% | 58,900 | - | -0.09% | - | - |
| 09/16 | 1,130 | 1,131 | 1,102 | 1,118 | +4.19% | 88,000 | - | -0.71% | - | - |
| 09/15 | 1,060 | 1,075 | 1,056 | 1,073 | +0.66% | 33,700 | - | -4.79% | - | - |
| 09/14 | 1,055 | 1,067 | 1,049 | 1,066 | +0.19% | 39,400 | - | -5.58% | - | - |
| 09/11 | 1,071 | 1,074 | 1,055 | 1,064 | -1.75% | 48,400 | - | -5.92% | - | - |
| 09/10 | 1,071 | 1,086 | 1,071 | 1,083 | +0.19% | 29,700 | - | -4.5% | - | - |
| 09/09 | 1,077 | 1,086 | 1,068 | 1,081 | -0.09% | 26,800 | - | -4.84% | - | - |
| 09/08 | 1,103 | 1,103 | 1,082 | 1,082 | -2.87% | 72,300 | - | -4.84% | - | - |
| 09/07 | 1,122 | 1,132 | 1,108 | 1,114 | -0.54% | 65,100 | - | -1.94% | - | - |
| 09/04 | 1,123 | 1,124 | 1,104 | 1,120 | -0.97% | 41,600 | - | -1.5% | - | - |
| 09/03 | 1,128 | 1,139 | 1,123 | 1,131 | +0.71% | 68,300 | - | -0.09% | - | - |
| 09/02 | 1,146 | 1,150 | 1,121 | 1,123 | -3.61% | 79,900 | - | -0.27% | - | - |
| 09/01 | 1,125 | 1,166 | 1,125 | 1,165 | +3.37% | 85,700 | - | +3.93% | - | - |
| 08/31 | 1,107 | 1,138 | 1,102 | 1,127 | +0.99% | 86,700 | - | +1.08% | - | - |
| 08/28 | 1,132 | 1,145 | 1,110 | 1,116 | -1.41% | 64,800 | - | +0.45% | - | - |
| 08/27 | 1,155 | 1,163 | 1,127 | 1,132 | -1.91% | 49,300 | - | +2.17% | - | - |
| 08/26 | 1,157 | 1,173 | 1,152 | 1,154 | -1.03% | 37,700 | - | +4.43% | - | - |
| 08/25 | 1,180 | 1,180 | 1,162 | 1,166 | -0.68% | 38,400 | - | +6% | - | - |
| 08/24 | 1,166 | 1,185 | 1,159 | 1,174 | +0.69% | 64,400 | - | +7.31% | - | - |
| 08/21 | 1,130 | 1,169 | 1,125 | 1,166 | +1.39% | 62,900 | - | +7.17% | - | - |
| 08/20 | 1,125 | 1,150 | 1,118 | 1,150 | +3.79% | 51,300 | - | +6.09% | - | - |
| 08/19 | 1,137 | 1,137 | 1,100 | 1,108 | -4.24% | 83,600 | - | +2.59% | - | - |
| 08/18 | 1,172 | 1,173 | 1,157 | 1,157 | -1.62% | 42,500 | - | +7.43% | - | - |
| 08/17 | 1,166 | 1,180 | 1,158 | 1,176 | +1.03% | 77,400 | - | +9.7% | - | - |
| 08/14 | 1,158 | 1,164 | 1,150 | 1,164 | +1.04% | 68,800 | - | +9.3% | - | - |
| 08/13 | 1,137 | 1,157 | 1,134 | 1,152 | +2.04% | 67,100 | - | +8.68% | - | - |
| 08/12 | 1,132 | 1,144 | 1,120 | 1,129 | -0.09% | 53,900 | - | +7.01% | - | - |
| 08/10 | 1,110 | 1,146 | 1,103 | 1,130 | +1.8% | 61,700 | - | +7.52% | - | - |
| 08/07 | 1,128 | 1,135 | 1,100 | 1,110 | -1.6% | 36,600 | - | +5.92% | - | - |
| 08/06 | 1,130 | 1,143 | 1,106 | 1,128 | -1.05% | 92,500 | - | +7.84% | - | - |
| 08/05 | 1,106 | 1,140 | 1,106 | 1,140 | +3.07% | 84,500 | - | +9.3% | - | - |
| 08/04 | 1,066 | 1,120 | 1,066 | 1,106 | +3.08% | 140,000 | - | +6.55% | - | - |
| 08/03 | 1,115 | 1,115 | 1,061 | 1,073 | -4.2% | 129,100 | - | +3.57% | - | - |
| 07/31 | 1,007 | 1,123 | 1,000 | 1,120 | +12.68% | 267,200 | - | +8.21% | - | - |
| 07/30 | 990 | 1,001 | 980 | 994 | +0.4% | 72,900 | - | -3.78% | - | - |
| 07/29 | 996 | 1,000 | 975 | 990 | -0.5% | 106,000 | - | -4.35% | - | - |
| 07/28 | 1,020 | 1,020 | 995 | 995 | -2.55% | 60,600 | - | -4.23% | - | - |
| 07/27 | 1,025 | 1,028 | 1,015 | 1,021 | +0.49% | 39,600 | - | -2.02% | - | - |
| 07/24 | 1,032 | 1,036 | 1,016 | 1,016 | -3.51% | 62,100 | - | -2.78% | - | - |
| 07/23 | 1,047 | 1,060 | 1,047 | 1,053 | +0.57% | 40,300 | - | +0.38% | - | - |
| 07/22 | 1,041 | 1,056 | 1,036 | 1,047 | +1.26% | 47,100 | - | -0.38% | - | - |
| 07/21 | 1,017 | 1,040 | 1,014 | 1,034 | +2.78% | 56,700 | - | -1.9% | - | - |
| 07/17 | 1,049 | 1,049 | 994 | 1,006 | -3.64% | 73,300 | - | -4.91% | - | - |
| 07/16 | 1,058 | 1,058 | 1,042 | 1,044 | -1.23% | 35,200 | - | -1.69% | - | - |
| 07/15 | 1,051 | 1,061 | 1,038 | 1,057 | +0.38% | 86,000 | - | -0.56% | - | - |
| 07/14 | 1,030 | 1,053 | 1,030 | 1,053 | +2.83% | 55,000 | - | -1.03% | - | - |
| 07/13 | 1,045 | 1,057 | 1,022 | 1,024 | -1.25% | 58,800 | - | -3.94% | - | - |
| 07/10 | 1,018 | 1,046 | 1,018 | 1,037 | +2.27% | 46,000 | - | -3.08% | - | - |
| 07/09 | 1,017 | 1,021 | 1,011 | 1,014 | -0.1% | 40,000 | - | -5.85% | - | - |
| 07/08 | 1,025 | 1,025 | 1,013 | 1,015 | -1.46% | 47,900 | - | -6.19% | - | - |
| 07/07 | 1,059 | 1,061 | 1,030 | 1,030 | -1.72% | 53,300 | - | -5.24% | - | - |
| 07/06 | 1,066 | 1,066 | 1,042 | 1,048 | -0.76% | 52,400 | - | -4.12% | - | - |
| 07/03 | 1,040 | 1,059 | 1,034 | 1,056 | +1.25% | 43,500 | - | -3.39% | - | - |
| 07/02 | 1,051 | 1,066 | 1,043 | 1,043 | -0.86% | 52,100 | - | -4.57% | - | - |
| 07/01 | 1,093 | 1,098 | 1,049 | 1,052 | +1.84% | 98,800 | - | -3.66% | - | - |
| 06/30 | 1,041 | 1,047 | 1,016 | 1,033 | -1.15% | 50,700 | - | -5.23% | - | - |
| 06/29 | 1,056 | 1,057 | 1,026 | 1,045 | -0.19% | 56,500 | - | -4.13% | - | - |
| 06/26 | 1,065 | 1,076 | 1,042 | 1,047 | -2.79% | 64,900 | - | -3.77% | - | - |
| 06/25 | 1,067 | 1,093 | 1,064 | 1,077 | +2.87% | 53,500 | - | -0.65% | - | - |
| 06/24 | 1,060 | 1,075 | 1,041 | 1,047 | -2.33% | 72,700 | - | -2.97% | - | - |
| 06/23 | 1,083 | 1,091 | 1,072 | 1,072 | -1.2% | 49,300 | - | -0.28% | - | - |
| 06/22 | 1,101 | 1,108 | 1,079 | 1,085 | -1.45% | 100,800 | - | +1.4% | - | - |
| 06/19 | 1,100 | 1,118 | 1,100 | 1,101 | +0.27% | 59,900 | - | +3.48% | - | - |
| 06/18 | 1,103 | 1,111 | 1,093 | 1,098 | -1.08% | 45,100 | - | +3.88% | - | - |
| 06/17 | 1,107 | 1,128 | 1,106 | 1,110 | -0.45% | 58,600 | - | +5.51% | - | - |
| 06/16 | 1,138 | 1,138 | 1,112 | 1,115 | -2.02% | 61,400 | - | +6.7% | - | - |
| 06/15 | 1,115 | 1,139 | 1,114 | 1,138 | +3.45% | 70,900 | - | +9.74% | - | - |
| 06/12 | 1,082 | 1,111 | 1,081 | 1,100 | +2.8% | 87,200 | - | +6.9% | - | - |
| 06/11 | 1,072 | 1,085 | 1,045 | 1,070 | -2.28% | 98,700 | - | +4.8% | - | - |
| 06/10 | 1,102 | 1,112 | 1,085 | 1,095 | -1.26% | 77,600 | - | +7.88% | - | - |
| 06/09 | 1,120 | 1,136 | 1,090 | 1,109 | +0.27% | 123,700 | - | +10.13% | - | - |
| 06/08 | 1,136 | 1,148 | 1,095 | 1,106 | -8.44% | 224,600 | - | +10.82% | - | - |
| 06/05 | 1,144 | 1,208 | 1,130 | 1,208 | +5.5% | 202,100 | - | +21.9% | - | - |
| 06/04 | 1,123 | 1,175 | 1,107 | 1,145 | +0.44% | 160,600 | - | +16.96% | - | - |
| 06/03 | 1,180 | 1,180 | 1,130 | 1,140 | -3.72% | 253,700 | - | +17.65% | - | - |
| 06/02 | 1,080 | 1,194 | 1,060 | 1,184 | +11.7% | 495,500 | - | +23.33% | - | - |
| 06/01 | 1,074 | 1,106 | 1,052 | 1,060 | +1.53% | 354,100 | - | +11.7% | - | - |
| 05/29 | 1,033 | 1,056 | 1,030 | 1,044 | +1.36% | 133,200 | - | +10.59% | - | - |
| 05/28 | 1,000 | 1,034 | 982 | 1,030 | +2.9% | 114,500 | - | +9.57% | - | - |
| 05/27 | 1,000 | 1,011 | 994 | 1,001 | -1.86% | 90,800 | - | +6.94% | - | - |
| 05/26 | 1,037 | 1,037 | 980 | 1,020 | +2.31% | 324,100 | - | +9.21% | - | - |
| 05/25 | 968 | 1,018 | 960 | 997 | +3.85% | 299,500 | - | +7.2% | - | - |
| 05/22 | 963 | 969 | 952 | 960 | +0.95% | 37,900 | - | +3.45% | - | - |
| 05/21 | 950 | 973 | 950 | 951 | +0.96% | 42,100 | - | +2.7% | - | - |
| 05/20 | 943 | 950 | 930 | 942 | 0% | 47,000 | - | +1.73% | - | - |
| 05/19 | 932 | 945 | 930 | 942 | +1.84% | 32,100 | - | +1.84% | - | - |
| 05/18 | 950 | 955 | 923 | 925 | -2.32% | 29,000 | - | -0.11% | - | - |
| 05/15 | 953 | 955 | 942 | 947 | -0.32% | 45,400 | - | +2.27% | - | - |
| 05/14 | 941 | 950 | 938 | 950 | +1.5% | 46,700 | - | +2.59% | - | - |
| 05/13 | 933 | 941 | 928 | 936 | +0.86% | 42,300 | - | +1.3% | - | - |
| 05/12 | 930 | 938 | 920 | 928 | +0.43% | 35,700 | - | +0.54% | - | - |
| 05/11 | 913 | 926 | 913 | 924 | +1.2% | 27,600 | - | +0.11% | - | - |
| 05/08 | 915 | 915 | 901 | 913 | -0.54% | 62,000 | - | -0.98% | - | - |
| 05/07 | 917 | 924 | 903 | 918 | +1.32% | 70,900 | - | -0.43% | - | - |
| 05/01 | 887 | 909 | 875 | 906 | +2.37% | 86,500 | - | -1.95% | - | - |
| 04/30 | 930 | 946 | 867 | 885 | -3.38% | 359,500 | - | -4.32% | - | - |
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 | |
| 2008年 3月期 | 831 7/17 | 418 1/22 | 224,000 10/3 | - | - | +15.38% 2/4 | -16.43% 1/22 |
| 2009年 3月期 | 561 4/2 | 308 3/13 | 91,000 5/30 | - | - | +20% 11/5 | -17.26% 10/8 |
| 2010年 3月期 | 575 10/27 | 322 4/30 | 60,000 10/19 | - | - | +17.42% 10/26 | -12.13% 11/26 |
| 2011年 3月期 | 635 2/7 | 403 3/15 | 70,400 2/7 | 165億6080万 | 105億1024万 | +14.71% 1/19 | -26.48% 3/15 |
| 2012年 3月期 | 739 6/10 | 527 4/26 | 209,900 5/16 | 192億7312万 | 137億4416万 | +18.29% 6/9 | -8.36% 7/29 |
| 2013年 3月期 | 583 4/2 | 335 10/15 9/5 | 101,700 8/6 | 152億464万 | 87億3680万 | +17.55% 1/18 | -23.52% 5/18 |
| 2014年 3月期 | 563 1/23 | 406 4/2 | 452,300 1/23 | 146億8326万 | 105億8848万 | +10.27% 1/23 | -10.21% 6/7 |
| 2015年 3月期 | 547 9/25 | 427 5/19 | 80,600 11/4 | 142億6597万 | 111億3632万 | +7.21% 9/3 | -9.13% 11/7 |
| 2016年 3月期 | 674 12/1 | 440 8/25 | 231,500 10/30 | 175億7818万 | 114億7537万 | +18.89% 11/30 | -12.63% 2/12 |
| 2017年 3月期 | 835 3/8 | 458 8/25 | 131,500 10/28 | 217億7713万 | 119億4482万 | +18.92% 10/31 | -13.1% 4/6 |
| 2018年 3月期 | 1,095 7/24 | 688 4/6 | 265,800 10/30 | 285億5803万 | 179億4331万 | +21.43% 7/11 | -13.53% 8/14 |
| 2019年 3月期 | 1,194 12/4 12/3 | 774 7/5 | 231,500 2/1 | 311億3999万 | 201億8622万 | +18.92% 11/29 | -16.43% 12/25 |
| 2020年 3月期 | 1,366 10/30 | 737 3/13 | 99,100 6/21 | 356億2582万 | 192億2125万 | +30.36% 3/27 | -22.1% 3/13 |
| 2021年 3月期 | 1,176 9/28 | 870 7/10 | 106,600 11/5 | 306億7054万 | 226億8994万 | +15.75% 9/25 | -15.1% 11/5 |
| 2022年 3月期 | 991 9/17 | 776 3/9 | 55,800 1/31 | 258億4567万 | 202億3838万 | +9.07% 9/17 | -7.16% 11/30 |
| 2023年 3月期 | 955 9/14 | 746 7/1 | 1,091,000 8/1 | 249億677万 | 194億5597万 | +13.62% 8/1 | -6.66% 11/2 |
| 2024年 3月期 | 950 3/27 | 771 12/15 | 365,100 7/31 | 247億7637万 | 201億798万 | +7.97% 1/15 | -6.92% 8/3 |
| 2025年 3月期 | 983 7/31 | 780 8/5 | 167,000 4/30 | 256億3702万 | 203億4270万 | +5.86% 7/16 | -16% 8/5 |
| 2026年 3月期 | 1,062 2/25 | 753 4/7 | 441,200 1/30 | 276億9738万 | 196億3853万 | +7.35% 2/12 | -8.83% 3/23 |
| 最新 | 1,149 2026/9/28 | 117,100 | 299億6637万 | +2.22% 1,124 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -27%（0.73倍）
- 1991/12/30 vs 1990/12/28
- 3%（1.03倍）
- 1992/12/30 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- 21%（1.21倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- -10%（0.9倍）
- 1999/12/30 vs 1998/12/30
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 97%（1.97倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- 20%（1.2倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- -27%（0.73倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/09/28 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
290円（2001/12/21） - 296%（3.96倍）
1,149円（9/28）
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。
