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	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 3月期	575 10/27	322 4/30	60,000 10/19	15.76	8.83	0.55	0.31	-	-	0.52倍 3/31
2011年 3月期	635 2/7	403 3/15	70,400 2/7	12.39	7.86	0.59	0.38	165億6080万	105億1024万	0.56倍 3/31
2012年 3月期	739 6/10	527 4/26	209,900 5/16	19.05	13.59	0.68	0.49	192億7312万	137億4416万	0.54倍 3/30
2013年 3月期	583 4/2	335 10/15 9/5	101,700 8/6	70.41	40.46	0.53	0.31	152億464万	87億3680万	0.42倍 3/29
2014年 3月期	563 1/23	406 4/2	452,300 1/23	52.13	37.59	0.49	0.35	146億8326万	105億8848万	0.4倍 3/31
2015年 3月期	547 9/25	427 5/19	80,600 11/4	赤字	赤字	0.46	0.36	142億6597万	111億3632万	0.39倍 3/31
2016年 3月期	674 12/1	440 8/25	231,500 10/30	14.3	9.34	0.6	0.39	175億7818万	114億7537万	0.48倍 3/31
2017年 3月期	835 3/8	458 8/25	131,500 10/28	8.95	4.91	0.68	0.38	217億7713万	119億4482万	0.64倍 3/31
2018年 3月期	1,095 7/24	688 4/6	265,800 10/30	10.43	6.55	0.85	0.53	285億5803万	179億4331万	0.63倍 3/30
2019年 3月期	1,194 12/4 12/3	774 7/5	231,500 2/1	7.51	4.87	0.87	0.56	311億3999万	201億8622万	0.75倍 3/29
2020年 3月期	1,366 10/30	737 3/13	99,100 6/21	15.58	8.41	0.98	0.53	356億2582万	192億2125万	0.8倍 3/31
2021年 3月期	1,176 9/28	870 7/10	106,600 11/5	27.08	20.04	0.86	0.63	306億7054万	226億8994万	0.69倍 3/31
2022年 3月期	991 9/17	776 3/9	55,800 1/31	14.28	11.18	0.68	0.53	258億4567万	202億3838万	0.55倍 3/31
2023年 3月期	955 9/14	746 7/1	1,091,000 8/1	26.73	20.88	0.62	0.49	249億677万	194億5597万	0.57倍 3/31
2024年 3月期	950 3/27	771 12/15	365,100 7/31	赤字	赤字	0.62	0.5	247億7637万	201億798万	0.6倍 3/29
2025年 3月期	983 7/31	780 8/5	167,000 4/30	31.25	24.79	0.64	0.51	256億3702万	203億4270万	0.55倍 3/31
2026年 3月期	1,062 2/25	753 4/7	441,200 1/30	11	7.8	0.63	0.45	276億9738万	196億3853万	0.54倍 3/31
最新	1,149 2026/9/28		117,100	-		-		299億6637万		-

ハリマ化成グループ（4410）のPBR（株価純資産倍率）の推移

2026/04/30～2026/09/28

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート