ハルメク HD（7119）の時価総額の推移
- 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
- 2026年3月31日
- 169億28万
2025/12/25～2026/05/28
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 |
| 05/28 | 1,597 | 1,610 | 1,567 | 1,567 | -0.82% | 10,900 | - | +2.15% | - | - |
| 05/27 | 1,567 | 1,585 | 1,562 | 1,580 | +1.48% | 4,800 | - | +3.07% | - | - |
| 05/26 | 1,550 | 1,565 | 1,549 | 1,557 | +0.39% | 3,900 | - | +1.63% | - | - |
| 05/25 | 1,584 | 1,584 | 1,550 | 1,551 | -0.58% | 7,800 | - | +1.24% | - | - |
| 05/22 | 1,589 | 1,589 | 1,560 | 1,560 | +0.78% | 13,200 | - | +1.83% | - | - |
| 05/21 | 1,550 | 1,564 | 1,521 | 1,548 | +0.26% | 4,700 | - | +0.98% | - | - |
| 05/20 | 1,570 | 1,579 | 1,541 | 1,544 | -0.26% | 7,000 | - | +0.46% | - | - |
| 05/19 | 1,529 | 1,548 | 1,506 | 1,548 | +2.45% | 6,000 | - | +0.39% | - | - |
| 05/18 | 1,525 | 1,525 | 1,499 | 1,511 | +0.67% | 10,900 | - | -2.14% | - | - |
| 05/15 | 1,500 | 1,528 | 1,500 | 1,501 | -0.13% | 2,800 | - | -3.04% | - | - |
| 05/14 | 1,503 | 1,504 | 1,503 | 1,503 | +0.13% | 800 | - | -3.09% | - | - |
| 05/13 | 1,517 | 1,517 | 1,501 | 1,501 | -0.66% | 4,800 | - | -3.41% | - | - |
| 05/12 | 1,532 | 1,532 | 1,511 | 1,511 | -1.31% | 2,600 | - | -3.08% | - | - |
| 05/11 | 1,549 | 1,561 | 1,530 | 1,531 | -1.16% | 2,900 | - | -1.98% | - | - |
| 05/08 | 1,538 | 1,566 | 1,538 | 1,549 | +0.72% | 6,400 | - | -0.83% | - | - |
| 05/07 | 1,537 | 1,540 | 1,520 | 1,538 | +1.38% | 6,000 | - | -1.47% | - | - |
| 05/01 | 1,510 | 1,517 | 1,508 | 1,517 | +0.53% | 2,600 | - | -3.01% | - | - |
| 04/30 | 1,530 | 1,550 | 1,509 | 1,509 | +0.07% | 2,000 | - | -3.82% | - | - |
| 04/28 | 1,502 | 1,530 | 1,502 | 1,508 | +0.07% | 8,800 | - | -4.13% | - | - |
| 04/27 | 1,550 | 1,550 | 1,507 | 1,507 | -0.99% | 6,900 | - | -4.44% | - | - |
| 04/24 | 1,520 | 1,535 | 1,516 | 1,522 | -0.13% | 5,800 | - | -3.67% | - | - |
| 04/23 | 1,537 | 1,537 | 1,513 | 1,524 | -1.3% | 6,600 | - | -3.79% | - | - |
| 04/22 | 1,553 | 1,565 | 1,544 | 1,544 | -0.9% | 5,000 | - | -2.71% | - | - |
| 04/21 | 1,551 | 1,570 | 1,549 | 1,558 | +0.13% | 3,900 | - | -2.07% | - | - |
| 04/20 | 1,553 | 1,575 | 1,553 | 1,556 | +0.13% | 7,100 | - | -2.2% | - | - |
| 04/17 | 1,555 | 1,561 | 1,550 | 1,554 | +0.06% | 2,300 | - | -2.33% | - | - |
| 04/16 | 1,573 | 1,573 | 1,553 | 1,553 | -0.19% | 4,700 | - | -2.33% | - | - |
| 04/15 | 1,560 | 1,578 | 1,555 | 1,556 | +0.13% | 3,800 | - | -2.02% | - | - |
| 04/14 | 1,576 | 1,580 | 1,550 | 1,554 | -1.58% | 10,100 | - | -1.89% | - | - |
| 04/13 | 1,637 | 1,645 | 1,578 | 1,579 | -4.71% | 16,200 | - | -0.06% | - | - |
| 04/10 | 1,639 | 1,657 | 1,606 | 1,657 | +0.55% | 18,600 | - | +5.34% | - | - |
| 04/09 | 1,615 | 1,650 | 1,615 | 1,648 | +2.04% | 20,500 | - | +5.57% | - | - |
| 04/08 | 1,601 | 1,626 | 1,581 | 1,615 | +0.94% | 16,600 | - | +4.26% | - | - |
| 04/07 | 1,595 | 1,603 | 1,563 | 1,600 | +1.27% | 10,100 | - | +4.03% | - | - |
| 04/06 | 1,590 | 1,603 | 1,580 | 1,580 | -0.63% | 7,800 | - | +3.34% | - | - |
| 04/03 | 1,581 | 1,609 | 1,563 | 1,590 | -1.24% | 10,200 | - | +4.61% | - | - |
| 04/02 | 1,599 | 1,640 | 1,589 | 1,610 | +0.94% | 20,900 | - | +6.55% | - | - |
| 04/01 | 1,531 | 1,599 | 1,520 | 1,595 | +4.25% | 12,400 | - | +6.33% | - | - |
| 03/31 | 1,520 | 1,558 | 1,520 | 1,530 | +1.39% | 18,300 | - | +2.68% | - | - |
| 03/30 | 1,541 | 1,550 | 1,502 | 1,509 | -6.91% | 31,000 | - | +1.82% | - | - |
| 03/27 | 1,640 | 1,650 | 1,605 | 1,621 | -1.1% | 33,000 | - | +9.9% | - | - |
| 03/26 | 1,607 | 1,639 | 1,599 | 1,639 | +2.18% | 39,300 | - | +11.95% | - | - |
| 03/25 | 1,630 | 1,630 | 1,603 | 1,604 | -0.25% | 27,900 | - | +10.47% | - | - |
| 03/24 | 1,600 | 1,638 | 1,600 | 1,608 | +1.07% | 25,600 | - | +11.59% | - | - |
| 03/23 | 1,645 | 1,645 | 1,569 | 1,591 | -2.21% | 45,800 | - | +11.18% | - | - |
| 03/19 | 1,601 | 1,649 | 1,590 | 1,627 | +1.37% | 39,900 | - | +14.42% | - | - |
| 03/18 | 1,635 | 1,640 | 1,601 | 1,605 | -2.13% | 37,300 | - | +13.83% | - | - |
| 03/17 | 1,560 | 1,700 | 1,558 | 1,640 | +5.67% | 66,100 | - | +17.14% | - | - |
| 03/16 | 1,557 | 1,564 | 1,526 | 1,552 | +0.26% | 28,600 | - | +11.82% | - | - |
| 03/13 | 1,559 | 1,560 | 1,515 | 1,548 | +1.24% | 33,200 | - | +12.17% | - | - |
| 03/12 | 1,510 | 1,529 | 1,506 | 1,529 | +1.26% | 22,900 | - | +11.52% | - | - |
| 03/11 | 1,472 | 1,511 | 1,460 | 1,510 | +3.5% | 40,700 | - | +10.7% | - | - |
| 03/10 | 1,451 | 1,460 | 1,412 | 1,459 | +0.69% | 27,900 | - | +7.52% | - | - |
| 03/09 | 1,402 | 1,449 | 1,382 | 1,449 | +3.43% | 28,700 | - | +7.1% | - | - |
| 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% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 |
|---|
| 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 |
2026年
3月期 | 1,700
3/17 | 997
5/19 | 138,600
5/19 | - | - | 169億28万
3/31 |
| 最新 | 1,567
2026/5/28 | 10,900 | 173億906万 |
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。
