時価総額

2023年3月31日: 271億9052万
2024年3月29日: 107億1062万
2025年3月31日: 121億7647万

2025/10/07～2026/03/06

株価＆時価総額の推移

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
03/06	1,377	1,401	1,372	1,401	+2.19%	18,800	-	+3.93%	-	-
03/05	1,365	1,375	1,352	1,371	+1.41%	11,100	-	+1.86%	-	-
03/04	1,341	1,355	1,340	1,352	+0.75%	10,800	-	+0.52%	-	-
03/03	1,361	1,361	1,342	1,342	-1.4%	8,100	-	-0.15%	-	-
03/02	1,355	1,361	1,348	1,361	0%	11,100	-	+1.26%	-	-
02/27	1,350	1,361	1,349	1,361	+0.67%	10,000	-	+1.34%	-	-
02/26	1,350	1,357	1,350	1,352	+0.52%	5,900	-	+0.75%	-	-
02/25	1,349	1,349	1,336	1,345	+0.82%	3,700	-	+0.22%	-	-
02/24	1,330	1,340	1,330	1,334	-0.67%	10,700	-	-0.6%	-	-
02/20	1,321	1,350	1,320	1,343	+1.13%	13,100	-	+0.07%	-	-
02/19	1,334	1,334	1,327	1,328	-0.97%	13,200	-	-0.97%	-	-
02/18	1,338	1,343	1,336	1,341	-0.22%	10,700	-	0%	-	-
02/17	1,342	1,346	1,341	1,344	+0.15%	4,200	-	+0.22%	-	-
02/16	1,365	1,365	1,342	1,342	-1.03%	11,200	-	+0.07%	-	-
02/13	1,345	1,360	1,344	1,356	+0.59%	5,800	-	+1.27%	-	-
02/12	1,347	1,353	1,346	1,348	+0.07%	4,200	-	+0.82%	-	-
02/10	1,350	1,351	1,347	1,347	+0.07%	3,400	-	+0.9%	-	-
02/09	1,351	1,351	1,343	1,346	+0.22%	2,700	-	+0.98%	-	-
02/06	1,347	1,347	1,343	1,343	+0.22%	2,800	-	+0.9%	-	-
02/05	1,347	1,347	1,340	1,340	+0.15%	4,000	-	+0.9%	-	-
02/04	1,350	1,350	1,336	1,338	-0.37%	6,000	-	+0.9%	-	-
02/03	1,349	1,349	1,342	1,343	-0.22%	5,400	-	+1.44%	-	-
02/02	1,349	1,349	1,340	1,346	+0.15%	3,500	-	+1.82%	-	-
01/30	1,347	1,347	1,337	1,344	+0.22%	4,400	-	+1.9%	-	-
01/29	1,342	1,350	1,339	1,341	-0.37%	5,200	-	+1.82%	-	-
01/28	1,341	1,346	1,340	1,346	+0.37%	3,300	-	+2.44%	-	-
01/27	1,335	1,341	1,335	1,341	+0.3%	1,800	-	+2.29%	-	-
01/26	1,342	1,343	1,336	1,337	-0.22%	3,000	-	+2.22%	-	-
01/23	1,345	1,346	1,335	1,340	+0.37%	4,100	-	+2.76%	-	-
01/22	1,335	1,339	1,330	1,335	-0.07%	1,900	-	+2.53%	-	-
01/21	1,332	1,337	1,330	1,336	-0.3%	3,300	-	+2.77%	-	-
01/20	1,342	1,345	1,336	1,340	-0.15%	5,700	-	+3.08%	-	-
01/19	1,340	1,342	1,332	1,342	+0.75%	6,400	-	+3.31%	-	-
01/16	1,330	1,343	1,325	1,332	-0.3%	5,000	-	+2.62%	-	-
01/15	1,326	1,344	1,326	1,336	+0.45%	6,500	-	+3.01%	-	-
01/14	1,340	1,346	1,330	1,330	-0.89%	7,800	-	+2.62%	-	-
01/13	1,346	1,355	1,336	1,342	+0.9%	12,600	-	+3.71%	-	-
01/09	1,309	1,332	1,309	1,330	+1.84%	8,000	-	+2.86%	-	-
01/08	1,300	1,307	1,298	1,306	+0.54%	6,600	-	+1.08%	-	-
01/07	1,300	1,304	1,295	1,299	-0.38%	5,800	-	+0.54%	-	-
01/06	1,301	1,304	1,294	1,304	+1.09%	3,500	-	+0.93%	-	-
01/05	1,299	1,303	1,290	1,290	+0.08%	7,700	-	-0.15%	-	-
2025
12/30	1,288	1,289	1,282	1,289	+0.39%	1,600	-	-0.23%	-	-
12/29	1,282	1,290	1,277	1,284	+0.47%	9,500	-	-0.54%	-	-
12/26	1,279	1,287	1,273	1,278	-1.08%	10,800	-	-0.93%	-	-
12/25	1,279	1,294	1,279	1,292	+1.1%	11,000	-	+0.23%	-	-
12/24	1,289	1,289	1,277	1,278	-0.93%	13,900	-	-0.85%	-	-
12/23	1,296	1,296	1,287	1,290	+0.16%	3,500	-	0%	-	-
12/22	1,296	1,296	1,278	1,288	+1.58%	6,000	-	-0.31%	-	-
12/19	1,270	1,272	1,268	1,268	0%	3,600	-	-2.01%	-	-
12/18	1,252	1,268	1,252	1,268	+1.12%	11,000	-	-2.31%	-	-
12/17	1,250	1,280	1,245	1,254	+1.13%	8,200	-	-3.61%	-	-
12/16	1,296	1,296	1,235	1,240	-3.95%	36,000	-	-4.98%	-	-
12/15	1,308	1,308	1,287	1,291	-0.92%	8,900	-	-1.38%	-	-
12/12	1,300	1,320	1,300	1,303	-1.06%	9,900	-	-0.61%	-	-
12/11	1,318	1,318	1,310	1,317	+0.08%	3,500	-	+0.38%	-	-
12/10	1,319	1,319	1,307	1,316	-0.15%	3,300	-	+0.23%	-	-
12/09	1,321	1,323	1,302	1,318	+0.23%	5,600	-	+0.38%	-	-
12/08	1,320	1,324	1,300	1,315	+1.15%	5,000	-	+0.08%	-	-
12/05	1,299	1,308	1,298	1,300	+0.08%	4,800	-	-1.14%	-	-
12/04	1,303	1,317	1,298	1,299	-0.15%	6,700	-	-1.37%	-	-
12/03	1,301	1,306	1,301	1,301	-0.08%	2,300	-	-1.44%	-	-
12/02	1,318	1,320	1,302	1,302	-0.15%	6,100	-	-1.59%	-	-
12/01	1,301	1,312	1,301	1,304	-0.99%	3,100	-	-1.58%	-	-
11/28	1,300	1,317	1,300	1,317	+1.39%	2,200	-	-0.83%	-	-
11/27	1,298	1,308	1,280	1,299	+0.08%	4,500	-	-2.33%	-	-
11/26	1,261	1,334	1,260	1,298	+3.02%	17,100	-	-2.63%	-	-
11/25	1,248	1,260	1,242	1,260	+0.96%	8,500	-	-5.69%	-	-
11/21	1,270	1,270	1,230	1,248	-0.4%	25,600	-	-6.8%	-	-
11/20	1,297	1,298	1,253	1,253	-2.87%	14,400	-	-6.7%	-	-
11/19	1,317	1,317	1,288	1,290	-2.2%	17,400	-	-4.23%	-	-
11/18	1,322	1,329	1,318	1,319	-0.3%	6,700	-	-2.15%	-	-
11/17	1,358	1,358	1,322	1,323	-2.58%	18,500	-	-2%	-	-
11/14	1,346	1,362	1,346	1,358	+0.37%	5,800	-	+0.52%	-	-
11/13	1,358	1,360	1,342	1,353	-0.22%	4,800	-	+0.15%	-	-
11/12	1,341	1,365	1,340	1,356	+1.35%	6,800	-	+0.37%	-	-
11/11	1,339	1,346	1,334	1,338	-0.07%	2,700	-	-1.04%	-	-
11/10	1,336	1,347	1,336	1,339	-0.3%	5,500	-	-0.89%	-	-
11/07	1,331	1,343	1,331	1,343	+0.6%	4,800	-	-0.52%	-	-
11/06	1,341	1,344	1,331	1,335	+0.45%	5,900	-	-1.11%	-	-
11/05	1,340	1,346	1,316	1,329	-0.82%	8,400	-	-1.7%	-	-
11/04	1,346	1,346	1,331	1,340	+0.15%	5,700	-	-1.11%	-	-
10/31	1,346	1,350	1,333	1,338	-0.45%	5,900	-	-1.69%	-	-
10/30	1,349	1,377	1,340	1,344	+0.3%	14,700	-	-1.54%	-	-
10/29	1,365	1,366	1,340	1,340	-1.76%	8,800	-	-2.19%	-	-
10/28	1,381	1,386	1,364	1,364	-1.23%	5,800	-	-0.73%	-	-
10/27	1,379	1,402	1,374	1,381	+1.47%	11,200	-	+0.36%	-	-
10/24	1,375	1,375	1,361	1,361	-1.09%	5,500	-	-1.23%	-	-
10/23	1,368	1,376	1,364	1,376	+0.22%	5,300	-	-0.29%	-	-
10/22	1,361	1,373	1,361	1,373	+0.22%	6,300	-	-0.58%	-	-
10/21	1,380	1,380	1,360	1,370	-0.07%	11,900	-	-0.72%	-	-
10/20	1,349	1,384	1,349	1,371	+2.08%	18,100	-	-0.51%	-	-
10/17	1,356	1,356	1,343	1,343	0%	4,500	-	-2.33%	-	-
10/16	1,345	1,355	1,343	1,343	-0.15%	8,700	-	-2.18%	-	-
10/15	1,330	1,353	1,330	1,345	+1.13%	8,100	-	-1.9%	-	-
10/14	1,345	1,345	1,322	1,330	-1.12%	17,900	-	-2.71%	-	-
10/10	1,357	1,360	1,340	1,345	-1.03%	11,200	-	-1.25%	-	-
10/09	1,355	1,380	1,355	1,359	-0.07%	7,800	-	+0.15%	-	-
10/08	1,376	1,376	1,356	1,360	+0.29%	7,300	-	+0.67%	-	-
10/07	1,372	1,390	1,351	1,356	-1.31%	19,200	-	+0.82%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2023年 3月期	3,020 3/27	1,966 3/23	12,314,700 3/27	-	-	271億9052万 3/31
2024年 3月期	2,744 4/3	941 2/16	4,181,600 4/7	-	-	107億1062万 3/29
2025年 3月期	1,214 1/24	809 8/6	109,100 4/25	-	-	121億7647万 3/31
最新	1,401 2026/3/6		18,800	154億5756万

7119 ハルメク HD

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート