ハルメク HD（7119）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/4

前日 (9/3): 1,875
始値: 1,890
高値: 1,892
安値: 1,811
終値 -0.27%: 1,870
出来高 +2.73%: 11,300

乖離率

株価（5日） 移動平均値: +0.32%
1,864
株価（25日） 移動平均値: +7.04%
1,747
出来高（5日） 移動平均値: -36.73%
17,860

2026/04/10～2026/09/04

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
09/04	1,890	1,892	1,811	1,870	-0.27%	11,300	206億5506万	+7.04%	17.22	2.25
09/03	1,865	1,898	1,865	1,875	+1.3%	11,000	207億1029万	+7.82%	17.26	2.25
09/02	1,876	1,898	1,831	1,851	-1.33%	16,500	204億4519万	+6.93%	17.04	2.23
09/01	1,847	1,898	1,830	1,876	+1.57%	22,500	207億2133万	+8.75%	17.27	2.26
08/31	1,780	1,850	1,747	1,847	+6.39%	28,000	204億101万	+7.57%	17	2.22
08/28	1,736	1,739	1,736	1,736	0%	2,000	191億7496万	+1.52%	15.98	2.09
08/27	1,736	1,747	1,734	1,736	+0.06%	2,500	191億7496万	+1.64%	15.98	2.09
08/26	1,742	1,744	1,735	1,735	+0.29%	2,400	191億6392万	+1.76%	15.97	2.09
08/25	1,739	1,745	1,725	1,730	-0.12%	3,700	191億869万	+1.59%	15.93	2.08
08/24	1,731	1,735	1,720	1,732	+0.46%	5,000	191億3078万	+1.82%	15.95	2.08
08/21	1,718	1,732	1,718	1,724	+0.35%	3,300	190億4242万	+1.53%	15.87	2.07
08/20	1,713	1,728	1,713	1,718	+0.17%	1,700	189億7614万	+1.24%	15.82	2.07
08/19	1,732	1,732	1,710	1,715	+0.18%	3,700	189億4301万	+1.18%	15.79	2.06
08/18	1,712	1,735	1,710	1,712	-0.29%	4,900	189億987万	+1.12%	15.76	2.06
08/17	1,717	1,726	1,717	1,717	+0.06%	6,600	189億6510万	+1.48%	15.81	2.06
08/14	1,721	1,726	1,715	1,716	-0.41%	9,500	189億5405万	+1.42%	15.8	2.06
08/13	1,764	1,764	1,716	1,723	-0.06%	12,700	190億3137万	+1.89%	15.86	2.07
08/12	1,705	1,724	1,697	1,724	-0.63%	8,800	190億4242万	+2.07%	15.87	2.07
08/10	1,711	1,735	1,711	1,735	+1.4%	3,400	191億6392万	+2.78%	15.97	2.09
08/07	1,720	1,733	1,710	1,711	+0.12%	6,100	188億9882万	+1.48%	15.75	2.06
08/06	1,705	1,714	1,703	1,709	+0.53%	3,000	188億7673万	+1.42%	15.73	2.05
08/05	1,691	1,700	1,691	1,700	+0.53%	1,200	187億7732万	+0.95%	15.65	2.04
08/04	1,697	1,705	1,691	1,691	-0.29%	4,100	186億7792万	+0.42%	15.57	2.03
08/03	1,697	1,699	1,683	1,696	+0.59%	4,700	187億3314万	+0.77%	15.61	2.04
07/31	1,689	1,697	1,680	1,686	+0.54%	2,500	186億2269万	+0.36%	15.52	2.03
07/30	1,682	1,689	1,675	1,677	-0.36%	1,800	185億2328万	-0.06%	15.44	2.02
07/29	1,690	1,690	1,672	1,683	-0.41%	2,000	185億8955万	+0.42%	15.5	2.02
07/28	1,680	1,690	1,671	1,690	+0.3%	3,700	186億6687万	+1.08%	15.56	2.03
07/27	1,680	1,685	1,671	1,685	+0.66%	2,100	186億1164万	+0.96%	15.51	2.03
07/24	1,660	1,674	1,652	1,674	-0.12%	2,700	184億9014万	+0.36%	15.41	2.01
07/23	1,663	1,684	1,663	1,676	-0.06%	1,500	185億1223万	+0.6%	15.43	2.02
07/22	1,677	1,677	1,670	1,677	+0.24%	2,000	185億2328万	+0.78%	15.44	2.02
07/21	1,672	1,691	1,671	1,673	+0.24%	2,200	184億7910万	+0.72%	15.4	2.01
07/17	1,681	1,692	1,669	1,669	-0.54%	4,800	184億3491万	+0.66%	15.37	2.01
07/16	1,694	1,694	1,678	1,678	-0.36%	1,000	185億3432万	+1.39%	15.45	2.02
07/15	1,696	1,698	1,677	1,684	+0.42%	3,600	186億60万	+2%	15.5	2.02
07/14	1,697	1,697	1,675	1,677	+0.3%	4,800	185億2328万	+1.76%	15.44	2.02
07/13	1,699	1,700	1,672	1,672	-0.65%	7,400	184億6805万	+1.64%	15.39	2.01
07/10	1,699	1,699	1,683	1,683	-0.94%	1,800	185億8955万	+2.5%	15.5	2.02
07/09	1,699	1,700	1,682	1,699	+0.12%	2,700	187億6628万	+3.6%	15.64	2.04
07/08	1,688	1,697	1,678	1,697	+0.53%	4,200	187億4419万	+3.79%	15.62	2.04
07/07	1,690	1,690	1,667	1,688	-0.12%	5,200	186億4478万	+3.56%	15.54	2.03
07/06	1,694	1,698	1,680	1,690	+0.6%	5,000	186億6687万	+4%	15.56	2.03
07/03	1,689	1,690	1,668	1,680	-0.53%	1,600	185億5641万	+3.64%	15.47	2.02
07/02	1,670	1,689	1,661	1,689	+0.24%	2,100	186億5582万	+4.45%	15.55	2.03
07/01	1,696	1,710	1,685	1,685	-0.24%	7,100	186億1164万	+4.53%	15.51	2.03
06/30	1,688	1,690	1,660	1,689	+0.36%	3,900	186億5582万	+5.04%	15.55	2.03
06/29	1,637	1,683	1,637	1,683	+3.57%	10,700	185億8955万	+5.06%	15.5	2.02
06/26	1,611	1,632	1,610	1,625	+0.18%	4,000	179億4891万	+1.75%	14.96	1.95
06/25	1,619	1,630	1,619	1,622	0%	1,500	179億1578万	+1.69%	14.93	1.95
06/24	1,620	1,622	1,597	1,622	+1.38%	3,400	179億1578万	+1.88%	14.93	1.95
06/23	1,620	1,620	1,600	1,600	-1.23%	3,300	176億7278万	+0.69%	14.73	1.92
06/22	1,635	1,640	1,620	1,620	-1.22%	4,200	178億9369万	+2.14%	14.91	1.95
06/19	1,648	1,650	1,633	1,640	+0.61%	5,400	181億1460万	+3.67%	15.1	1.97
06/18	1,640	1,660	1,630	1,630	+0.62%	7,000	180億414万	+3.36%	15.01	1.96
06/17	1,609	1,640	1,600	1,620	+1.19%	7,900	178億9369万	+3.12%	14.91	1.95
06/16	1,593	1,603	1,593	1,601	-0.19%	1,200	176億8382万	+2.17%	14.74	1.92
06/15	1,600	1,615	1,594	1,604	+0.69%	8,300	177億1696万	+2.62%	14.77	1.93
06/12	1,591	1,593	1,580	1,593	+0.13%	4,100	175億9546万	+2.12%	14.67	1.92
06/11	1,606	1,606	1,585	1,591	-0.19%	4,100	175億7337万	+2.12%	14.65	1.91
06/10	1,609	1,609	1,580	1,594	-0.87%	4,200	176億650万	+2.44%	14.68	1.92
06/09	1,603	1,609	1,586	1,608	+0.31%	8,400	177億6114万	+3.54%	14.8	1.93
06/08	1,615	1,615	1,601	1,603	-0.74%	1,400	177億591万	+3.49%	14.76	1.93
06/05	1,595	1,628	1,572	1,615	+2.15%	12,300	178億3846万	+4.53%	14.87	1.94
06/04	1,587	1,587	1,567	1,581	+0.25%	3,100	174億6291万	+2.6%	14.56	1.9
06/03	1,571	1,589	1,560	1,577	+0.38%	3,400	174億1873万	+2.47%	14.52	1.9
06/02	1,576	1,576	1,567	1,571	-0.38%	2,000	173億5246万	+2.21%	14.46	1.89
06/01	1,597	1,615	1,573	1,577	-0.25%	6,000	174億1873万	+2.67%	14.52	1.9
05/29	1,570	1,598	1,560	1,581	+0.89%	4,300	174億6291万	+3%	14.56	1.9
05/28	1,597	1,610	1,567	1,567	-0.82%	10,900	173億827万	+2.15%	14.43	1.88
05/27	1,567	1,585	1,562	1,580	+1.48%	4,800	174億5187万	+3.07%	14.55	1.9
05/26	1,550	1,565	1,549	1,557	+0.39%	3,900	171億9782万	+1.63%	14.33	1.87
05/25	1,584	1,584	1,550	1,551	-0.58%	7,800	171億3155万	+1.24%	14.28	1.86
05/22	1,589	1,589	1,560	1,560	+0.78%	13,200	172億3096万	+1.83%	14.36	1.88
05/21	1,550	1,564	1,521	1,548	+0.26%	4,700	170億9841万	+0.98%	14.25	1.86
05/20	1,570	1,579	1,541	1,544	-0.26%	7,000	170億5423万	+0.46%	14.22	1.86
05/19	1,529	1,548	1,506	1,548	+2.45%	6,000	170億9841万	+0.39%	14.25	1.86
05/18	1,525	1,525	1,499	1,511	+0.67%	10,900	166億8973万	-2.14%	13.91	1.82
05/15	1,500	1,528	1,500	1,501	-0.13%	2,800	165億7927万	-3.04%	13.82	1.8
05/14	1,503	1,504	1,503	1,503	+0.13%	800	166億136万	-3.09%	13.84	1.81
05/13	1,517	1,517	1,501	1,501	-0.66%	4,800	165億7927万	-3.41%	13.82	1.8
05/12	1,532	1,532	1,511	1,511	-1.31%	2,600	166億8973万	-3.08%	13.91	1.82
05/11	1,549	1,561	1,530	1,531	-1.16%	2,900	169億1064万	-1.98%	14.1	1.84
05/08	1,538	1,566	1,538	1,549	+0.72%	6,400	171億946万	-0.83%	14.26	1.86
05/07	1,537	1,540	1,520	1,538	+1.38%	6,000	169億8796万	-1.47%	14.16	1.85
05/01	1,510	1,517	1,508	1,517	+0.53%	2,600	167億5600万	-3.01%	13.97	1.82
04/30	1,530	1,550	1,509	1,509	+0.07%	2,000	166億6764万	-3.82%	13.89	1.81
04/28	1,502	1,530	1,502	1,508	+0.07%	8,800	166億5659万	-4.13%	13.88	1.81
04/27	1,550	1,550	1,507	1,507	-0.99%	6,900	166億4555万	-4.44%	13.87	1.81
04/24	1,520	1,535	1,516	1,522	-0.13%	5,800	168億1123万	-3.67%	14.01	1.83
04/23	1,537	1,537	1,513	1,524	-1.3%	6,600	168億3332万	-3.79%	14.03	1.83
04/22	1,553	1,565	1,544	1,544	-0.9%	5,000	170億5423万	-2.71%	14.22	1.86
04/21	1,551	1,570	1,549	1,558	+0.13%	3,900	172億887万	-2.07%	14.34	1.87
04/20	1,553	1,575	1,553	1,556	+0.13%	7,100	171億8677万	-2.2%	14.33	1.87
04/17	1,555	1,561	1,550	1,554	+0.06%	2,300	171億6468万	-2.33%	14.31	1.87
04/16	1,573	1,573	1,553	1,553	-0.19%	4,700	171億5364万	-2.33%	14.3	1.87
04/15	1,560	1,578	1,555	1,556	+0.13%	3,800	171億8677万	-2.02%	14.33	1.87
04/14	1,576	1,580	1,550	1,554	-1.58%	10,100	171億6468万	-1.89%	14.31	1.87
04/13	1,637	1,645	1,578	1,579	-4.71%	16,200	174億4082万	-0.06%	14.54	1.9
04/10	1,639	1,657	1,606	1,657	+0.55%	18,600	183億237万	+5.34%	15.26	1.99

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 3月期	3,020 3/27	1,966 3/23	12,314,700 3/27	308億7044万	200億9645万	-	-5.92% 4/27
2024年 3月期	2,744 4/3	941 2/16	4,181,600 4/7	280億4916万	102億4682万	+11.49% 9/15	-22.21% 5/18
2025年 3月期	1,214 1/24	809 8/6	109,100 4/25	132億7836万	88億1826万	+14.31% 12/16	-12.46% 8/5
2026年 3月期	1,700 3/17	997 5/19	138,600 5/19	187億5820万	109億6657万	+17.14% 3/17	-6.82% 11/21
最新	1,870 2026/9/4		11,300	206億6011万		+7.04% 1,747

年間値上がり率

2024/12/30 vs 2023/12/29: -6%（0.94倍）
2025/12/30 vs 2024/12/30: 28%（1.28倍）
2026/09/04 vs 2025/12/30: 45%（1.45倍）
過去安値 809円（2024/08/06）: 131%（2.31倍）
1,870円（9/4）

ハルメク HD（7119）の株価チャート

株価

9/4

乖離率

2026/04/10～2026/09/04

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート