- 7444
- 2026/10/05
- 時価
- 107億円
- PER 予
- 8.65倍
- 2010年以降
- 3.76-13.19倍
（2010-2026年） - PBR
- 0.41倍
- 2010年以降
- 0.33-1.06倍
（2010-2026年） - 配当 予
- 3.04%
- ROE 予
- 4.74%
- ROA 予
- 3.23%
- 資料
- Link
- CSV,JSON
ハリマ共和物産（7444）の株価チャート
株価
10/5
- 前日 (10/2)
- 1,975
- 始値
- 1,975
- 高値
- 1,976
- 安値
- 1,975
- 終値 +0.05%
- 1,976
- 出来高 -54.55%
- 500
乖離率
- 株価（5日）
移動平均値 - -0.55%
1,987 - 株価（25日）
移動平均値 - -0.6%
1,988 - 出来高（5日）
移動平均値 - -10.71%
560
2026/04/27～2026/10/05
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 | ||||||||||
| 10/05 | 1,975 | 1,976 | 1,975 | 1,976 | +0.05% | 500 | - | -0.6% | - | - |
| 10/02 | 1,982 | 1,982 | 1,975 | 1,975 | -0.75% | 1,100 | - | -0.65% | - | - |
| 10/01 | 1,990 | 1,990 | 1,990 | 1,990 | -1% | 200 | - | +0.1% | - | - |
| 09/30 | 2,004 | 2,011 | 2,004 | 2,010 | +1.36% | 400 | - | +1.11% | - | - |
| 09/29 | 1,990 | 1,990 | 1,983 | 1,983 | -0.95% | 600 | - | -0.2% | - | - |
| 09/28 | 2,012 | 2,013 | 2,002 | 2,002 | 0% | 500 | - | +0.75% | - | - |
| 09/25 | 2,000 | 2,010 | 2,000 | 2,002 | +0.1% | 1,400 | - | +0.86% | - | - |
| 09/24 | 2,000 | 2,000 | 1,991 | 2,000 | 0% | 7,700 | - | +0.76% | - | - |
| 09/18 | 1,992 | 2,000 | 1,992 | 2,000 | +0.6% | 600 | - | +0.81% | - | - |
| 09/17 | 2,000 | 2,007 | 1,988 | 1,988 | -0.6% | 400 | - | +0.2% | - | - |
| 09/16 | 1,985 | 2,000 | 1,985 | 2,000 | +1.21% | 400 | - | +0.81% | - | - |
| 09/15 | 2,014 | 2,014 | 1,966 | 1,976 | -1.89% | 1,300 | - | -0.4% | - | - |
| 09/14 | 1,990 | 2,015 | 1,990 | 2,014 | +1.21% | 1,000 | - | +1.46% | - | - |
| 09/11 | 1,984 | 1,990 | 1,973 | 1,990 | +0.76% | 1,600 | - | +0.3% | - | - |
| 09/10 | 1,984 | 1,984 | 1,968 | 1,975 | -0.45% | 800 | - | -0.45% | - | - |
| 09/09 | 1,978 | 1,984 | 1,978 | 1,984 | +0.2% | 200 | - | -0.05% | - | - |
| 09/08 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 100 | - | -0.25% | - | - |
| 09/07 | 1,980 | 1,980 | 1,980 | 1,980 | +0.15% | 300 | - | -0.25% | - | - |
| 09/04 | 1,982 | 1,982 | 1,969 | 1,977 | +0.51% | 600 | - | -0.45% | - | - |
| 09/03 | 1,975 | 1,980 | 1,967 | 1,967 | -0.41% | 300 | - | -0.96% | - | - |
| 09/02 | 1,994 | 1,994 | 1,960 | 1,975 | -0.95% | 2,500 | - | -0.55% | - | - |
| 09/01 | 1,983 | 1,994 | 1,980 | 1,994 | +0.55% | 1,300 | - | +0.35% | - | - |
| 08/31 | 1,980 | 1,983 | 1,980 | 1,983 | +0.15% | 1,200 | - | -0.15% | - | - |
| 08/28 | 1,985 | 1,985 | 1,968 | 1,980 | -0.45% | 2,000 | - | -0.25% | - | - |
| 08/27 | 1,984 | 1,989 | 1,984 | 1,989 | +0.25% | 1,000 | - | +0.2% | - | - |
| 08/26 | 1,986 | 1,986 | 1,978 | 1,984 | +0.25% | 1,000 | - | -0.05% | - | - |
| 08/25 | 1,988 | 1,988 | 1,979 | 1,979 | -0.05% | 1,500 | - | -0.35% | - | - |
| 08/24 | 1,980 | 1,980 | 1,973 | 1,980 | -0.1% | 1,200 | - | -0.35% | - | - |
| 08/21 | 1,982 | 1,982 | 1,974 | 1,982 | -0.05% | 1,400 | - | -0.3% | - | - |
| 08/19 | 1,975 | 1,989 | 1,967 | 1,983 | +0.41% | 1,300 | - | -0.25% | - | - |
| 08/18 | 1,993 | 1,994 | 1,975 | 1,975 | -0.9% | 900 | - | -0.65% | - | - |
| 08/17 | 1,995 | 1,995 | 1,993 | 1,993 | +0.66% | 200 | - | +0.25% | - | - |
| 08/14 | 1,980 | 1,980 | 1,980 | 1,980 | -0.55% | 1,000 | - | -0.35% | - | - |
| 08/13 | 1,985 | 1,991 | 1,985 | 1,991 | +0.3% | 1,300 | - | +0.2% | - | - |
| 08/12 | 1,964 | 1,985 | 1,961 | 1,985 | -1% | 3,400 | - | -0.1% | - | - |
| 08/10 | 1,992 | 2,036 | 1,992 | 2,005 | +0.3% | 2,400 | - | +1.01% | - | - |
| 08/07 | 1,995 | 1,999 | 1,995 | 1,999 | +0.55% | 600 | - | +0.76% | - | - |
| 08/06 | 1,994 | 1,995 | 1,988 | 1,988 | -0.3% | 300 | - | +0.3% | - | - |
| 08/05 | 1,994 | 1,994 | 1,994 | 1,994 | +0.2% | 100 | - | +0.71% | - | - |
| 08/03 | 1,993 | 1,994 | 1,990 | 1,990 | -0.15% | 400 | - | +0.61% | - | - |
| 07/31 | 1,990 | 1,995 | 1,990 | 1,993 | +0.15% | 1,800 | - | +0.81% | - | - |
| 07/29 | 1,990 | 1,990 | 1,990 | 1,990 | +0.25% | 200 | - | +0.76% | - | - |
| 07/28 | 1,990 | 1,990 | 1,985 | 1,985 | -0.25% | 400 | - | +0.56% | - | - |
| 07/27 | 1,987 | 1,995 | 1,980 | 1,990 | +0.76% | 1,400 | - | +0.91% | - | - |
| 07/23 | 1,987 | 1,987 | 1,966 | 1,975 | -0.55% | 1,100 | - | +0.25% | - | - |
| 07/22 | 1,986 | 1,986 | 1,986 | 1,986 | +0.51% | 100 | - | +0.91% | - | - |
| 07/21 | 1,970 | 1,976 | 1,970 | 1,976 | +0.76% | 200 | - | +0.51% | - | - |
| 07/17 | 1,970 | 1,982 | 1,961 | 1,961 | -0.86% | 4,600 | - | -0.15% | - | - |
| 07/16 | 1,989 | 1,989 | 1,978 | 1,978 | -0.55% | 500 | - | +0.82% | - | - |
| 07/15 | 1,975 | 2,005 | 1,975 | 1,989 | -1.09% | 10,700 | - | +1.48% | - | - |
| 07/14 | 1,999 | 2,015 | 1,999 | 2,011 | +0.8% | 3,300 | - | +2.71% | - | - |
| 07/13 | 1,997 | 1,997 | 1,995 | 1,995 | -0.1% | 400 | - | +2.05% | - | - |
| 07/10 | 1,985 | 1,997 | 1,982 | 1,997 | +0.86% | 1,500 | - | +2.25% | - | - |
| 07/09 | 1,984 | 1,984 | 1,980 | 1,980 | -0.2% | 500 | - | +1.49% | - | - |
| 07/08 | 1,980 | 1,984 | 1,980 | 1,984 | +0.2% | 300 | - | +1.8% | - | - |
| 07/07 | 1,979 | 1,984 | 1,974 | 1,980 | +0.05% | 2,700 | - | +1.64% | - | - |
| 07/06 | 1,984 | 1,984 | 1,969 | 1,979 | -0.25% | 1,000 | - | +1.59% | - | - |
| 07/03 | 1,965 | 1,984 | 1,961 | 1,984 | +0.61% | 1,500 | - | +1.9% | - | - |
| 07/02 | 1,970 | 1,972 | 1,956 | 1,972 | +1.02% | 400 | - | +1.39% | - | - |
| 06/30 | 1,970 | 1,970 | 1,952 | 1,952 | -0.91% | 400 | - | +0.36% | - | - |
| 06/29 | 1,945 | 1,970 | 1,942 | 1,970 | +1.29% | 700 | - | +1.29% | - | - |
| 06/25 | 1,968 | 1,968 | 1,935 | 1,945 | +0.21% | 1,300 | - | +0.05% | - | - |
| 06/24 | 1,941 | 1,941 | 1,941 | 1,941 | -0.36% | 300 | - | -0.21% | - | - |
| 06/23 | 1,931 | 1,965 | 1,931 | 1,948 | -0.81% | 300 | - | +0.1% | - | - |
| 06/22 | 1,983 | 1,983 | 1,949 | 1,964 | +0.98% | 7,700 | - | +0.92% | - | - |
| 06/19 | 1,994 | 1,994 | 1,945 | 1,945 | -0.77% | 86,900 | - | 0% | - | - |
| 06/18 | 1,948 | 1,960 | 1,948 | 1,960 | +0.62% | 900 | - | +0.72% | - | - |
| 06/17 | 1,928 | 1,948 | 1,928 | 1,948 | +1.46% | 900 | - | +0.05% | - | - |
| 06/16 | 1,923 | 1,928 | 1,914 | 1,920 | -0.16% | 900 | - | -1.44% | - | - |
| 06/15 | 1,948 | 1,948 | 1,921 | 1,923 | -0.77% | 2,500 | - | -1.44% | - | - |
| 06/12 | 1,929 | 1,938 | 1,929 | 1,938 | +0.47% | 500 | - | -0.82% | - | - |
| 06/11 | 1,921 | 1,929 | 1,901 | 1,929 | +0.47% | 7,000 | - | -1.38% | - | - |
| 06/10 | 1,940 | 1,940 | 1,918 | 1,920 | -0.26% | 15,800 | - | -1.99% | - | - |
| 06/09 | 1,934 | 1,941 | 1,925 | 1,925 | -0.41% | 5,100 | - | -1.89% | - | - |
| 06/08 | 1,935 | 1,959 | 1,933 | 1,933 | -0.57% | 1,300 | - | -1.63% | - | - |
| 06/05 | 1,941 | 1,944 | 1,941 | 1,944 | +0.36% | 700 | - | -1.22% | - | - |
| 06/04 | 1,949 | 1,949 | 1,937 | 1,937 | -0.67% | 1,100 | - | -1.68% | - | - |
| 06/03 | 1,945 | 1,950 | 1,940 | 1,950 | +0.52% | 9,100 | - | -1.12% | - | - |
| 06/02 | 1,956 | 1,956 | 1,940 | 1,940 | -0.82% | 2,700 | - | -1.67% | - | - |
| 06/01 | 1,970 | 1,970 | 1,956 | 1,956 | -0.71% | 1,100 | - | -0.91% | - | - |
| 05/29 | 1,952 | 1,970 | 1,952 | 1,970 | +0.87% | 700 | - | -0.35% | - | - |
| 05/28 | 1,953 | 1,953 | 1,953 | 1,953 | 0% | 100 | - | -1.26% | - | - |
| 05/27 | 1,953 | 1,954 | 1,953 | 1,953 | +0.05% | 1,100 | - | -1.41% | - | - |
| 05/26 | 1,952 | 1,954 | 1,952 | 1,952 | 0% | 700 | - | -1.61% | - | - |
| 05/25 | 1,950 | 1,953 | 1,950 | 1,952 | +0.31% | 700 | - | -1.71% | - | - |
| 05/22 | 1,946 | 1,950 | 1,945 | 1,946 | -1.22% | 1,400 | - | -2.16% | - | - |
| 05/21 | 1,963 | 1,970 | 1,962 | 1,970 | +0.25% | 1,100 | - | -1.1% | - | - |
| 05/20 | 1,970 | 1,970 | 1,965 | 1,965 | +0.51% | 1,800 | - | -1.45% | - | - |
| 05/19 | 1,955 | 1,955 | 1,955 | 1,955 | +0.26% | 100 | - | -2.05% | - | - |
| 05/18 | 1,960 | 1,960 | 1,931 | 1,950 | -0.51% | 3,800 | - | -2.4% | - | - |
| 05/15 | 1,984 | 1,984 | 1,955 | 1,960 | -0.71% | 2,600 | - | -2.05% | - | - |
| 05/14 | 1,999 | 2,008 | 1,952 | 1,974 | -1.05% | 5,000 | - | -1.45% | - | - |
| 05/12 | 1,990 | 1,995 | 1,985 | 1,995 | +0.25% | 1,600 | - | -0.45% | - | - |
| 05/11 | 1,995 | 1,995 | 1,990 | 1,990 | 0% | 500 | - | -0.7% | - | - |
| 05/08 | 1,985 | 1,990 | 1,985 | 1,990 | -0.15% | 600 | - | -0.7% | - | - |
| 05/07 | 2,000 | 2,008 | 1,991 | 1,993 | -0.65% | 600 | - | -0.55% | - | - |
| 05/01 | 1,983 | 2,007 | 1,983 | 2,006 | +0.3% | 2,600 | - | 0% | - | - |
| 04/30 | 2,000 | 2,000 | 2,000 | 2,000 | +0.05% | 100 | - | -0.4% | - | - |
| 04/28 | 2,000 | 2,006 | 1,984 | 1,999 | -0.25% | 1,600 | - | -0.5% | - | - |
| 04/27 | 1,983 | 2,004 | 1,978 | 2,004 | +1.06% | 600 | - | -0.35% | - | - |
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 | |
| 2008年 3月期 | 1,029 7/19 | 850 4/24 4/23 | 10,100 7/19 | - | - | +10.36% 7/18 | -5.47% 2/1 |
| 2009年 3月期 | 1,050 7/17 7/16 他2件 | 701 10/10 | 9,700 7/15 | - | - | +8.15% 7/15 | -18.18% 10/9 |
| 2010年 3月期 | 794 7/6 | 638 5/1 | 12,500 7/15 | - | - | +10.97% 7/6 | -4.37% 10/20 |
| 2011年 3月期 | 821 2/17 | 600 3/17 | 13,100 7/15 | 44億6752万 | 32億6494万 | +16.35% 2/15 | -17.6% 3/17 |
| 2012年 3月期 | 898 3/23 | 679 4/1 | 9,200 7/15 | 48億8652万 | 36億9482万 | +12.29% 2/20 | -6.14% 11/25 |
| 2013年 3月期 | 1,100 3/26 | 771 9/24 | 9,300 7/13 | 59億8572万 | 41億9544万 | +15.03% 3/21 | -6.12% 5/15 |
| 2014年 3月期 | 1,130 7/25 7/23 | 949 6/10 | 25,600 11/21 | 61億4897万 | 51億6404万 | +9.23% 7/23 | -4.87% 6/7 |
| 2015年 3月期 | 1,300 10/7 | 995 4/9 | 37,900 8/28 | 70億7403万 | 54億1436万 | +12.67% 8/27 | -5.75% 2/17 |
| 2016年 3月期 | 1,250 8/7 | 948 2/12 | 28,900 8/7 | 68億196万 | 51億5860万 | +5.83% 8/7 | -10.62% 8/25 |
| 2017年 3月期 | 2,199 3/31 | 960 4/7 | 61,800 11/15 | 119億6600万 | 52億2390万 | +25.5% 11/29 | -7.41% 4/12 |
| 2018年 3月期 | 3,305 12/11 | 1,770 4/13 | 55,900 2/28 | 179億8438万 | 96億3157万 | +35.92% 12/11 | -14.4% 2/14 |
| 2019年 3月期 | 2,490 5/10 | 1,361 12/26 | 30,100 5/15 | 135億4950万 | 74億597万 | +8.97% 11/14 | -14.01% 12/25 |
| 2020年 3月期 | 1,839 7/17 | 1,200 3/13 | 22,700 5/13 | 100億704万 | 65億2988万 | +13.12% 4/24 | -21.38% 3/13 |
| 2021年 3月期 | 1,879 7/22 7/21 他2件 | 1,353 4/8 | 21,600 9/28 | 102億2470万 | 73億6244万 | +9.16% 7/20 | -4.75% 8/14 |
| 2022年 3月期 | 1,864 7/15 | 1,585 11/15 | 46,900 3/31 | 101億4308万 | 86億2488万 | +5.96% 12/14 | -4.97% 3/31 |
| 2023年 3月期 | 1,780 5/13 | 1,500 9/30 | 42,300 11/7 | 96億8599万 | 81億6235万 | +4.58% 2/14 | -4.71% 9/29 |
| 2024年 3月期 | 2,750 2/8 | 1,527 6/1 5/23 | 130,700 5/23 | 149億6431万 | 83億927万 | +14.79% 3/26 | -14.83% 2/15 |
| 2025年 3月期 | 2,437 7/22 | 1,850 12/26 12/25 | 44,300 11/21 | 132億6110万 | 100億6690万 | +9.87% 7/10 | -17.49% 8/5 |
| 2026年 3月期 | 2,199 2/12 | 1,784 4/7 | 44,400 4/3 | 119億6600万 | 97億775万 | +7.66% 2/12 | -4.96% 5/20 |
| 最新 | 1,976 2026/10/5 | 500 | 107億5253万 | -0.6% 1,988 | |||
年間値上がり率
- 1996/12/25 vs 1995/12/29
- 14%（1.14倍）
- 1997/12/26 vs 1996/12/25
- -13%（0.87倍）
- 1998/12/25 vs 1997/12/26
- -47%（0.53倍）
- 1999/12/30 vs 1998/12/25
- 47%（1.47倍）
- 2000/12/25 vs 1999/12/30
- -26%（0.74倍）
- 2001/12/14 vs 2000/12/25
- -8%（0.92倍）
- 2002/12/30 vs 2001/12/14
- 6%（1.06倍）
- 2003/12/26 vs 2002/12/30
- 46%（1.46倍）
- 2004/12/29 vs 2003/12/26
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/29
- 29%（1.29倍）
- 2006/12/28 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/27 vs 2006/12/28
- 11%（1.11倍）
- 2008/12/25 vs 2007/12/27
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/25
- -12%（0.88倍）
- 2010/12/28 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/28
- 12%（1.12倍）
- 2012/12/27 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/27
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 93%（1.93倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/10/05 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
375円（2002/02/06） - 427%（5.27倍）
1,976円（10/5）
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。
