日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	675	677	672	675	-0.15%	1,900	-	-1.32%
10/01	676	680	676	676	-0.59%	1,400	-	-1.31%
09/30	680	680	676	680	+0.44%	2,600	-	-0.73%
09/29	680	680	676	677	-1.74%	15,200	-	-1.17%
09/28	690	690	685	689	+0.15%	53,500	-	+0.44%
09/25	687	688	681	688	+0.73%	11,900	-	+0.44%
09/24	685	685	680	683	-0.29%	11,200	-	-0.29%
09/18	688	688	681	685	-0.44%	2,700	-	0%
09/17	687	688	683	688	+0.15%	1,100	-	+0.44%
09/16	686	688	682	687	+0.73%	2,000	-	+0.44%
09/15	682	685	682	682	-0.44%	900	-	-0.29%
09/14	684	686	681	685	+0.59%	2,200	-	+0.15%
09/11	683	683	681	681	-0.29%	1,000	-	-0.44%
09/10	682	683	682	683	0%	600	-	-0.15%
09/09	683	683	682	683	+0.15%	1,300	-	-0.15%
09/08	684	684	682	682	-0.29%	1,200	-	-0.29%
09/07	683	687	683	684	+0.15%	1,700	-	-0.15%
09/04	685	689	683	683	-0.73%	3,000	-	-0.44%
09/03	689	689	688	688	-0.15%	400	-	+0.15%
09/02	689	689	689	689	0%	900	-	+0.29%
09/01	690	695	689	689	0%	1,400	-	+0.15%
08/31	689	699	686	689	0%	2,700	-	0%
08/28	693	693	689	689	-0.14%	3,000	-	0%
08/27	687	690	685	690	+0.44%	2,100	-	0%
08/26	689	689	683	687	+0.29%	1,600	-	-0.29%
08/25	690	690	683	685	-0.29%	1,600	-	-0.58%
08/24	685	687	681	687	+0.88%	2,100	-	-0.29%
08/21	680	685	680	681	0%	1,200	-	-1.02%
08/20	678	681	678	681	+0.15%	800	-	-1.02%
08/19	680	681	678	680	0%	1,800	-	-1.02%
08/18	680	685	680	680	0%	2,100	-	-1.02%
08/17	682	684	680	680	-0.29%	2,600	-	-0.87%
08/14	682	687	682	682	0%	2,000	-	-0.58%
08/13	686	687	681	682	-0.15%	1,100	-	-0.44%
08/12	680	685	680	683	+0.29%	2,200	-	-0.15%
08/10	680	690	680	681	+0.15%	1,900	-	-0.44%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	685	699	680	680	-0.87%	3,900	-	-0.44%
08/06	680	686	680	686	+0.44%	900	-	+0.59%
08/05	685	687	681	683	-1.16%	3,300	-	+0.29%
08/04	698	698	691	691	-1%	2,400	-	+1.47%
08/03	700	701	698	698	-0.71%	1,700	-	+2.65%
07/31	718	718	701	703	-1.54%	3,200	-	+3.69%
07/30	690	714	690	714	+2.59%	4,900	-	+5.47%
07/29	694	700	690	696	-0.71%	3,700	-	+3.11%
07/28	716	716	698	701	-2.64%	11,700	-	+4.16%
07/27	694	722	694	720	+3.75%	8,300	-	+7.14%
07/24	694	694	691	694	0%	1,000	-	+3.74%
07/23	689	695	687	694	+1.02%	3,800	-	+3.89%
07/22	686	687	680	687	+0.15%	2,100	-	+3%
07/21	675	686	675	686	+1.63%	1,300	-	+2.85%
07/17	673	680	670	675	+0.6%	1,500	-	+1.35%
07/16	667	671	667	671	+0.3%	1,700	-	+0.75%
07/15	668	671	668	669	+0.15%	1,200	-	+0.45%
07/14	668	670	667	668	0%	1,900	-	+0.15%
07/13	667	668	666	668	+0.45%	1,800	-	+0.15%
07/10	666	666	662	665	+0.3%	1,200	-	-0.3%
07/09	663	666	661	663	-0.45%	900	-	-0.75%
07/08	662	666	662	666	+0.45%	1,500	-	-0.3%
07/07	665	667	662	663	-0.45%	2,300	-	-0.75%
07/06	661	667	660	666	-0.3%	3,000	-	-0.3%
07/03	665	668	661	668	+0.45%	2,400	-	-0.15%
07/02	660	665	658	665	+0.76%	2,000	-	-0.6%
07/01	663	663	660	660	-1.05%	1,000	-	-1.35%
06/30	665	668	660	667	0%	1,300	-	-0.45%
06/29	650	667	650	667	+1.83%	4,700	-	-0.6%
06/26	668	668	650	655	-1.95%	7,300	-	-2.38%
06/25	663	668	663	668	+0.75%	2,400	-	-0.74%
06/24	660	663	655	663	+0.15%	3,900	-	-1.49%
06/23	663	685	662	662	-0.15%	4,400	-	-1.78%
06/22	660	663	659	663	+0.15%	3,100	-	-1.92%
06/19	664	665	661	662	-0.3%	1,900	-	-2.07%
06/18	672	672	664	664	-1.19%	2,600	-	-1.92%
06/17	666	672	666	672	+0.3%	1,000	-	-0.88%
06/16	680	680	670	670	-1.03%	1,500	-	-1.18%
06/15	670	677	669	677	+1.04%	3,100	-	-0.29%
06/12	680	680	660	670	-1.18%	5,300	-	-1.47%
06/11	678	678	671	678	-0.15%	1,600	-	-0.44%
06/10	672	679	670	679	+1.19%	2,200	-	-0.29%
06/09	674	679	670	671	-1.18%	1,900	-	-1.61%
06/08	671	679	671	679	+1.19%	1,700	-	-0.59%
06/05	666	671	665	671	+0.75%	2,000	-	-1.9%
06/04	670	670	666	666	-0.6%	2,600	-	-2.77%
06/03	671	684	670	670	-0.3%	6,400	-	-2.33%
06/02	674	675	672	672	-0.3%	1,700	-	-2.33%
06/01	675	675	674	674	-0.59%	1,200	-	-2.18%
05/29	677	678	675	678	0%	2,700	-	-1.74%
05/28	685	685	678	678	-0.73%	3,200	-	-1.88%
05/27	680	683	678	683	+0.15%	2,100	-	-1.3%
05/26	682	684	676	682	+0.29%	3,100	-	-1.45%
05/25	689	689	680	680	-1.16%	2,500	-	-1.88%
05/22	688	690	687	688	+0.44%	2,000	-	-0.86%
05/21	685	692	680	685	-0.29%	3,900	-	-1.3%
05/20	679	689	679	687	-0.29%	4,600	-	-1.29%
05/19	681	690	680	689	+1.17%	7,100	-	-1.15%
05/18	680	683	680	681	-0.29%	2,800	-	-2.44%
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）15:30 通期連結業績予想と実績値との差異及び(個別)営業外費用計上に関するお知らせ
05/15	684	688	682	683	-0.15%	1,100	-	-2.29%
05/14	685	687	681	684	-0.44%	2,200	-	-2.29%
05/13	687	688	685	687	0%	2,200	-	-2%
05/12	692	692	686	687	+0.15%	2,100	-	-2.14%
05/11	687	690	686	686	-1.58%	2,800	-	-2.42%

はるやま HD（7416）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート