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
10/02	1,135	1,145	1,122	1,122	-2.43%	59,100	-	+0.27%
10/01	1,141	1,157	1,130	1,150	+0.7%	40,900	-	+2.59%
09/30	1,116	1,155	1,116	1,142	+2.33%	67,800	-	+1.78%
09/29	1,126	1,133	1,115	1,116	-2.87%	90,000	-	-0.62%
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	（IR情報）16:00 経営体制の強化に関するお知らせ
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	（IR情報）13:00 2027年3月期第1四半期決算補足説明資料
07/31	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）10:00 (開示事項の経過)SunPine AB社株式の売却完了に関するお知らせ
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%
06/10	（空売り報告）Nomura International plc 126,308株（0.48%）-0.03%義務消失
06/09	1,120	1,136	1,090	1,109	+0.27%	123,700	-	+10.13%
06/09	（空売り報告）Nomura International plc 134,243株（0.51%）再IN
06/09	（空売り報告）モルガン・スタンレーMUFG証券 126,585株（0.48%）-0.03%義務消失
06/08	1,136	1,148	1,095	1,106	-8.44%	224,600	-	+10.82%
06/08	（空売り報告）モルガン・スタンレーMUFG証券 134,185株（0.51%）再IN
06/05	1,144	1,208	1,130	1,208	+5.5%	202,100	-	+21.9%
06/05	（空売り報告）モルガン・スタンレーMUFG証券 128,985株（0.49%）-0.01%義務消失
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%
06/02	（空売り報告）モルガン・スタンレーMUFG証券 130,685株（0.5%）再IN
06/01	1,074	1,106	1,052	1,060	+1.53%	354,100	-	+11.7%
06/01	（空売り報告）モルガン・スタンレーMUFG証券 123,585株（0.47%）-0.06%義務消失
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%
05/26	（空売り報告）モルガン・スタンレーMUFG証券 140,785株（0.53%）再IN
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	（IR情報）15:00 剰余金の配当に関するお知らせ
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%
05/14	（空売り報告）モルガン・スタンレーMUFG証券 129,585株（0.49%）-0.1%義務消失
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%

ハリマ化成グループ（4410）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート