- 7119
- 2026/09/25
- 時価
- 229億円
- PER 予
- 19.09倍
- 2023年以降
- 10.45-62.39倍
（2023-2026年） - PBR
- 2.49倍
- 2023年以降
- 1.09-4.76倍
（2023-2026年） - 配当 予
- 1.93%
- ROE 予
- 13.06%
- ROA 予
- 5.56%
- 資料
- Link
- CSV,JSON
ハルメク HD（7119）の株価チャート
株価
9/25
- 前日 (9/24)
- 2,073
- 始値
- 2,060
- 高値
- 2,099
- 安値
- 2,055
- 終値 +0.05%
- 2,074
- 出来高 -26.39%
- 38,500
乖離率
- 株価（5日）
移動平均値 - -3.76%
2,155 - 株価（25日）
移動平均値 - +7.52%
1,929 - 出来高（5日）
移動平均値 - -20.91%
48,680
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 2,060 | 2,099 | 2,055 | 2,074 | +0.05% | 38,500 | - | +7.52% | - | - |
| 09/24 | 2,129 | 2,173 | 2,062 | 2,073 | -1.94% | 52,300 | - | +8.25% | - | - |
| 09/18 | 2,284 | 2,295 | 2,084 | 2,114 | -7.44% | 61,700 | - | +11.2% | - | - |
| 09/17 | 2,250 | 2,302 | 2,245 | 2,284 | +2.33% | 50,700 | - | +21.17% | - | - |
| 09/16 | 2,160 | 2,232 | 2,150 | 2,232 | +4.59% | 40,200 | - | +19.87% | - | - |
| 09/15 | 2,136 | 2,165 | 2,086 | 2,134 | +2.3% | 33,700 | - | +15.85% | - | - |
| 09/14 | 2,053 | 2,100 | 2,037 | 2,086 | -0.43% | 28,600 | - | +14.24% | - | - |
| 09/11 | 2,048 | 2,103 | 2,034 | 2,095 | +3.25% | 37,500 | - | +15.68% | - | - |
| 09/10 | 2,005 | 2,048 | 2,000 | 2,029 | +0.35% | 20,900 | - | +12.97% | - | - |
| 09/09 | 2,051 | 2,051 | 1,992 | 2,022 | +0.3% | 35,200 | - | +13.47% | - | - |
| 09/08 | 1,959 | 2,019 | 1,959 | 2,016 | +4.35% | 31,700 | - | +13.96% | - | - |
| 09/07 | 1,896 | 1,935 | 1,892 | 1,932 | +3.32% | 23,700 | - | +10.02% | - | - |
| 09/04 | 1,890 | 1,892 | 1,811 | 1,870 | -0.27% | 11,300 | - | +7.04% | - | - |
| 09/03 | 1,865 | 1,898 | 1,865 | 1,875 | +1.3% | 11,000 | - | +7.82% | - | - |
| 09/02 | 1,876 | 1,898 | 1,831 | 1,851 | -1.33% | 16,500 | - | +6.93% | - | - |
| 09/01 | 1,847 | 1,898 | 1,830 | 1,876 | +1.57% | 22,500 | - | +8.75% | - | - |
| 08/31 | 1,780 | 1,850 | 1,747 | 1,847 | +6.39% | 28,000 | - | +7.57% | - | - |
| 08/28 | 1,736 | 1,739 | 1,736 | 1,736 | 0% | 2,000 | - | +1.52% | - | - |
| 08/27 | 1,736 | 1,747 | 1,734 | 1,736 | +0.06% | 2,500 | - | +1.64% | - | - |
| 08/26 | 1,742 | 1,744 | 1,735 | 1,735 | +0.29% | 2,400 | - | +1.76% | - | - |
| 08/25 | 1,739 | 1,745 | 1,725 | 1,730 | -0.12% | 3,700 | - | +1.59% | - | - |
| 08/24 | 1,731 | 1,735 | 1,720 | 1,732 | +0.46% | 5,000 | - | +1.82% | - | - |
| 08/21 | 1,718 | 1,732 | 1,718 | 1,724 | +0.35% | 3,300 | - | +1.53% | - | - |
| 08/20 | 1,713 | 1,728 | 1,713 | 1,718 | +0.17% | 1,700 | - | +1.24% | - | - |
| 08/19 | 1,732 | 1,732 | 1,710 | 1,715 | +0.18% | 3,700 | - | +1.18% | - | - |
| 08/18 | 1,712 | 1,735 | 1,710 | 1,712 | -0.29% | 4,900 | - | +1.12% | - | - |
| 08/17 | 1,717 | 1,726 | 1,717 | 1,717 | +0.06% | 6,600 | - | +1.48% | - | - |
| 08/14 | 1,721 | 1,726 | 1,715 | 1,716 | -0.41% | 9,500 | - | +1.42% | - | - |
| 08/13 | 1,764 | 1,764 | 1,716 | 1,723 | -0.06% | 12,700 | - | +1.89% | - | - |
| 08/12 | 1,705 | 1,724 | 1,697 | 1,724 | -0.63% | 8,800 | - | +2.07% | - | - |
| 08/10 | 1,711 | 1,735 | 1,711 | 1,735 | +1.4% | 3,400 | - | +2.78% | - | - |
| 08/07 | 1,720 | 1,733 | 1,710 | 1,711 | +0.12% | 6,100 | - | +1.48% | - | - |
| 08/06 | 1,705 | 1,714 | 1,703 | 1,709 | +0.53% | 3,000 | - | +1.42% | - | - |
| 08/05 | 1,691 | 1,700 | 1,691 | 1,700 | +0.53% | 1,200 | - | +0.95% | - | - |
| 08/04 | 1,697 | 1,705 | 1,691 | 1,691 | -0.29% | 4,100 | - | +0.42% | - | - |
| 08/03 | 1,697 | 1,699 | 1,683 | 1,696 | +0.59% | 4,700 | - | +0.77% | - | - |
| 07/31 | 1,689 | 1,697 | 1,680 | 1,686 | +0.54% | 2,500 | - | +0.36% | - | - |
| 07/30 | 1,682 | 1,689 | 1,675 | 1,677 | -0.36% | 1,800 | - | -0.06% | - | - |
| 07/29 | 1,690 | 1,690 | 1,672 | 1,683 | -0.41% | 2,000 | - | +0.42% | - | - |
| 07/28 | 1,680 | 1,690 | 1,671 | 1,690 | +0.3% | 3,700 | - | +1.08% | - | - |
| 07/27 | 1,680 | 1,685 | 1,671 | 1,685 | +0.66% | 2,100 | - | +0.96% | - | - |
| 07/24 | 1,660 | 1,674 | 1,652 | 1,674 | -0.12% | 2,700 | - | +0.36% | - | - |
| 07/23 | 1,663 | 1,684 | 1,663 | 1,676 | -0.06% | 1,500 | - | +0.6% | - | - |
| 07/22 | 1,677 | 1,677 | 1,670 | 1,677 | +0.24% | 2,000 | - | +0.78% | - | - |
| 07/21 | 1,672 | 1,691 | 1,671 | 1,673 | +0.24% | 2,200 | - | +0.72% | - | - |
| 07/17 | 1,681 | 1,692 | 1,669 | 1,669 | -0.54% | 4,800 | - | +0.66% | - | - |
| 07/16 | 1,694 | 1,694 | 1,678 | 1,678 | -0.36% | 1,000 | - | +1.39% | - | - |
| 07/15 | 1,696 | 1,698 | 1,677 | 1,684 | +0.42% | 3,600 | - | +2% | - | - |
| 07/14 | 1,697 | 1,697 | 1,675 | 1,677 | +0.3% | 4,800 | - | +1.76% | - | - |
| 07/13 | 1,699 | 1,700 | 1,672 | 1,672 | -0.65% | 7,400 | - | +1.64% | - | - |
| 07/10 | 1,699 | 1,699 | 1,683 | 1,683 | -0.94% | 1,800 | - | +2.5% | - | - |
| 07/09 | 1,699 | 1,700 | 1,682 | 1,699 | +0.12% | 2,700 | - | +3.6% | - | - |
| 07/08 | 1,688 | 1,697 | 1,678 | 1,697 | +0.53% | 4,200 | - | +3.79% | - | - |
| 07/07 | 1,690 | 1,690 | 1,667 | 1,688 | -0.12% | 5,200 | - | +3.56% | - | - |
| 07/06 | 1,694 | 1,698 | 1,680 | 1,690 | +0.6% | 5,000 | - | +4% | - | - |
| 07/03 | 1,689 | 1,690 | 1,668 | 1,680 | -0.53% | 1,600 | - | +3.64% | - | - |
| 07/02 | 1,670 | 1,689 | 1,661 | 1,689 | +0.24% | 2,100 | - | +4.45% | - | - |
| 07/01 | 1,696 | 1,710 | 1,685 | 1,685 | -0.24% | 7,100 | - | +4.53% | - | - |
| 06/30 | 1,688 | 1,690 | 1,660 | 1,689 | +0.36% | 3,900 | - | +5.04% | - | - |
| 06/29 | 1,637 | 1,683 | 1,637 | 1,683 | +3.57% | 10,700 | - | +5.06% | - | - |
| 06/26 | 1,611 | 1,632 | 1,610 | 1,625 | +0.18% | 4,000 | - | +1.75% | - | - |
| 06/25 | 1,619 | 1,630 | 1,619 | 1,622 | 0% | 1,500 | - | +1.69% | - | - |
| 06/24 | 1,620 | 1,622 | 1,597 | 1,622 | +1.38% | 3,400 | - | +1.88% | - | - |
| 06/23 | 1,620 | 1,620 | 1,600 | 1,600 | -1.23% | 3,300 | - | +0.69% | - | - |
| 06/22 | 1,635 | 1,640 | 1,620 | 1,620 | -1.22% | 4,200 | - | +2.14% | - | - |
| 06/19 | 1,648 | 1,650 | 1,633 | 1,640 | +0.61% | 5,400 | - | +3.67% | - | - |
| 06/18 | 1,640 | 1,660 | 1,630 | 1,630 | +0.62% | 7,000 | - | +3.36% | - | - |
| 06/17 | 1,609 | 1,640 | 1,600 | 1,620 | +1.19% | 7,900 | - | +3.12% | - | - |
| 06/16 | 1,593 | 1,603 | 1,593 | 1,601 | -0.19% | 1,200 | - | +2.17% | - | - |
| 06/15 | 1,600 | 1,615 | 1,594 | 1,604 | +0.69% | 8,300 | - | +2.62% | - | - |
| 06/12 | 1,591 | 1,593 | 1,580 | 1,593 | +0.13% | 4,100 | - | +2.12% | - | - |
| 06/11 | 1,606 | 1,606 | 1,585 | 1,591 | -0.19% | 4,100 | - | +2.12% | - | - |
| 06/10 | 1,609 | 1,609 | 1,580 | 1,594 | -0.87% | 4,200 | - | +2.44% | - | - |
| 06/09 | 1,603 | 1,609 | 1,586 | 1,608 | +0.31% | 8,400 | - | +3.54% | - | - |
| 06/08 | 1,615 | 1,615 | 1,601 | 1,603 | -0.74% | 1,400 | - | +3.49% | - | - |
| 06/05 | 1,595 | 1,628 | 1,572 | 1,615 | +2.15% | 12,300 | - | +4.53% | - | - |
| 06/04 | 1,587 | 1,587 | 1,567 | 1,581 | +0.25% | 3,100 | - | +2.6% | - | - |
| 06/03 | 1,571 | 1,589 | 1,560 | 1,577 | +0.38% | 3,400 | - | +2.47% | - | - |
| 06/02 | 1,576 | 1,576 | 1,567 | 1,571 | -0.38% | 2,000 | - | +2.21% | - | - |
| 06/01 | 1,597 | 1,615 | 1,573 | 1,577 | -0.25% | 6,000 | - | +2.67% | - | - |
| 05/29 | 1,570 | 1,598 | 1,560 | 1,581 | +0.89% | 4,300 | - | +3% | - | - |
| 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% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 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 | 2,074 2026/9/25 | 38,500 | 229億1394万 | +7.52% 1,929 | |||
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）
- 2026/09/25 vs 2025/12/30
- 61%（1.61倍）
- 過去安値
809円（2024/08/06） - 156%（2.56倍）
2,074円（9/25）
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。
