日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/19	2,180	2,180	2,180	2,180	-1.85%	100	118億6261万	-3.28%
04/17	2,221	2,221	2,221	2,221	-0.4%	100	120億8572万	-1.33%
04/16	2,230	2,230	2,230	2,230	-0.89%	100	121億3469万	-0.71%
04/15	2,202	2,250	2,202	2,250	+1.21%	800	122億4352万	+0.45%
04/12	2,222	2,223	2,222	2,223	+0.09%	400	120億9660万	-0.54%
04/11	2,221	2,221	2,221	2,221	-0.94%	100	120億8572万	-0.49%
04/10	2,242	2,242	2,242	2,242	-1.06%	1,500	121億9999万	+0.54%
04/09	17:00 非上場の親会社等の決算に関するお知らせ
04/08	2,179	2,266	2,131	2,266	+1.66%	1,400	123億3059万	+1.75%
04/05	2,232	2,232	2,229	2,229	-1.15%	200	121億2925万	+0.27%
04/04	2,224	2,255	2,224	2,255	+1.12%	500	122億7073万	+1.49%
04/03	2,207	2,230	2,196	2,230	-3.3%	800	121億3469万	+0.45%
04/01	16:00 当社の従業員に対する譲渡制限付株式制度の導入に関するお知らせ
04/01	2,335	2,335	2,305	2,306	-4.2%	1,200	125億4825万	+3.97%
03/29	2,404	2,407	2,404	2,407	+0.04%	500	130億9785万	+8.67%
03/28	2,406	2,406	2,406	2,406	-1.68%	100	130億9241万	+8.87%
03/27	2,519	2,519	2,400	2,447	-2.86%	6,900	133億1551万	+10.87%
03/26	2,278	2,520	2,278	2,519	+8.3%	6,500	137億730万	+14.76%
03/25	2,300	2,366	2,300	2,326	-0.89%	3,700	126億5708万	+6.89%
03/22	2,197	2,347	2,168	2,347	+6.2%	6,100	127億7136万	+8.21%
03/21	2,145	2,233	2,138	2,210	+2.79%	9,200	120億2586万	+1.94%
03/19	2,107	2,150	2,107	2,150	+2.04%	1,200	116億9937万	-1.15%
03/18	2,130	2,130	2,107	2,107	-1.08%	3,900	114億6538万	-4.14%
03/15	2,130	2,130	2,130	2,130	-1.07%	1,100	115億9053万	-3.97%
03/14	2,150	2,155	2,138	2,153	+0.14%	1,400	117億1569万	-3.76%
03/13	2,145	2,185	2,135	2,150	+0.23%	700	116億9937万	-4.49%
03/12	2,091	2,150	2,091	2,145	+2.09%	1,800	116億7216万	-5.34%
03/11	2,082	2,159	2,082	2,101	+0.29%	1,800	114億3273万	-7.89%
03/08	2,085	2,119	2,077	2,095	+0.43%	2,800	114億8万	-8.71%
03/07	2,120	2,120	2,077	2,086	-1.6%	5,900	113億5111万	-9.7%
03/06	2,150	2,150	2,115	2,120	-1.4%	4,100	115億3612万	-8.78%
03/05	2,157	2,157	2,144	2,150	-0.51%	800	116億9937万	-7.96%
03/04	2,162	2,162	2,145	2,161	-0.92%	2,800	117億5922万	-7.89%
03/01	2,161	2,181	2,160	2,181	+0.93%	2,000	118億6805万	-7.47%
02/29	2,166	2,166	2,160	2,161	-2%	900	117億5922万	-8.66%
02/28	2,200	2,242	2,188	2,205	-0.45%	2,100	119億9865万	-7.16%
02/26	2,200	2,248	2,152	2,215	+1.79%	4,100	120億5307万	-7.05%
02/22	2,278	2,278	2,176	2,176	-2.47%	1,800	118億4085万	-8.95%
02/21	2,280	2,280	2,231	2,231	-2.15%	200	121億4013万	-6.81%
02/20	2,285	2,305	2,200	2,280	-2.36%	1,800	124億677万	-4.92%
02/19	2,115	2,400	2,106	2,335	+9.68%	9,900	127億606万	-2.71%
02/16	2,100	2,151	2,100	2,129	+3.85%	8,000	115億8509万	-11.25%
02/15	2,160	2,160	2,041	2,050	-5.4%	11,700	111億5521万	-14.83%
02/14	2,290	2,290	2,118	2,167	-5.78%	9,900	117億9187万	-10.42%
02/13	2,500	2,520	2,179	2,300	-4.17%	15,500	125億1560万	-5.15%
02/09	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,710	2,728	2,400	2,400	-12.02%	15,000	130億5976万	-0.99%
02/08	2,600	2,750	2,600	2,728	+4.92%	7,000	148億4459万	+12.77%
02/07	2,599	2,610	2,543	2,600	+0.08%	3,600	141億4807万	+8.29%
02/06	2,547	2,600	2,498	2,598	+3.1%	10,100	141億3719万	+8.7%
02/05	2,530	2,544	2,515	2,520	-0.32%	3,000	137億1275万	+5.88%
02/02	2,500	2,528	2,500	2,528	+1.2%	6,100	137億5628万	+6.71%
02/01	2,450	2,498	2,450	2,498	+1.09%	3,700	135億9303万	+6.03%
01/31	2,470	2,471	2,451	2,471	+0.04%	3,500	134億4611万	+5.51%
01/30	2,426	2,470	2,426	2,470	+1.81%	3,500	134億4067万	+6.19%
01/29	2,420	2,456	2,419	2,426	+0.25%	59,400	132億124万	+5.07%
01/26	2,406	2,424	2,405	2,420	+0.33%	800	131億6859万	+5.45%
01/25	2,420	2,433	2,407	2,412	-0.41%	800	131億2506万	+5.84%
01/24	2,411	2,422	2,411	2,422	+0.71%	800	131億7947万	+6.98%
01/23	2,420	2,443	2,404	2,405	+0.8%	5,200	130億8697万	+6.94%
01/22	2,416	2,432	2,367	2,386	-1.24%	5,500	129億8358万	+6.8%
01/19	2,373	2,416	2,340	2,416	+1.77%	5,300	131億4682万	+8.88%
01/18	2,284	2,374	2,284	2,374	+3.89%	5,700	129億1828万	+7.81%
01/17	2,322	2,322	2,282	2,285	-1.8%	3,100	124億3398万	+4.39%
01/16	2,324	2,330	2,303	2,327	+0.13%	800	126億6252万	+6.79%
01/15	2,320	2,336	2,291	2,324	-0.21%	5,100	126億4620万	+7.25%
01/12	2,321	2,345	2,301	2,329	+0.34%	3,800	126億7341万	+8.02%
01/11	2,348	2,355	2,320	2,321	-1.19%	2,900	126億2987万	+8.31%
01/10	2,323	2,375	2,284	2,349	+1.12%	11,300	127億8224万	+10.18%
01/09	2,267	2,323	2,267	2,323	+2.47%	9,800	126億4076万	+9.58%
01/05	2,267	2,276	2,267	2,267	0%	500	123億3603万	+7.54%
01/04	2,273	2,296	2,236	2,267	-0.74%	3,200	123億3603万	+8.06%
2023
12/29	2,304	2,328	2,263	2,284	-2.14%	3,500	124億2854万	+9.39%
12/28	2,300	2,338	2,297	2,334	-0.21%	1,500	127億61万	+12.48%
12/27	19:00 主要株主の異動に関するお知らせ
12/27	2,206	2,340	2,206	2,339	+3.91%	10,200	127億2782万	+13.54%
12/26	2,200	2,300	2,150	2,251	+2.32%	8,500	122億4896万	+10.07%
12/25	2,125	2,200	2,125	2,200	+3%	9,800	119億7144万	+8.21%
12/22	2,076	2,136	2,076	2,136	+2.99%	12,000	116億2318万	+5.64%
12/21	2,054	2,074	2,016	2,074	+0.97%	2,700	112億8581万	+3.24%
12/20	2,067	2,090	2,033	2,054	-0.63%	1,100	111億7698万	+2.7%
12/19	2,038	2,090	2,037	2,067	+1.42%	4,900	112億4772万	+3.71%
12/18	2,020	2,049	2,017	2,038	-0.05%	4,300	110億8991万	+2.62%
12/15	2,033	2,039	2,014	2,039	+0.34%	4,200	110億9535万	+3.08%
12/14	2,030	2,032	2,006	2,032	+0.1%	2,700	110億5726万	+3.3%
12/13	2,024	2,030	2,010	2,030	+0.3%	2,500	110億4638万	+3.78%
12/12	2,010	2,030	1,984	2,024	+1.56%	4,300	110億1373万	+4.01%
12/11	2,036	2,036	1,941	1,993	-2.11%	5,400	108億4504万	+2.94%
12/08	2,020	2,038	1,999	2,036	+0.15%	3,400	110億7903万	+5.71%
12/07	2,031	2,039	2,008	2,033	+0.1%	3,300	110億6270万	+6.22%
12/06	2,038	2,038	2,000	2,031	-0.34%	5,500	110億5182万	+6.84%
12/05	2,016	2,048	2,016	2,038	+0.54%	9,000	110億8991万	+8%
12/04	2,040	2,042	2,002	2,027	-0.73%	4,700	110億3005万	+8.22%
12/01	2,043	2,043	2,022	2,042	+0.2%	4,200	111億1168万	+9.84%
11/30	2,037	2,043	2,009	2,038	+0.15%	6,000	110億8991万	+10.46%
11/29	1,990	2,037	1,977	2,035	+1.6%	5,200	110億7359万	+11.2%
11/28	2,036	2,037	1,984	2,003	-0.89%	3,000	108億9946万	+10.3%
11/27	1,946	2,035	1,935	2,021	+3.64%	16,000	109億9740万	+12.15%
11/24	1,955	1,955	1,950	1,950	-0.46%	300	106億1105万	+9.06%
11/22	1,956	1,959	1,956	1,959	-0.61%	200	106億6003万	+10.3%
11/21	1,948	1,971	1,933	1,971	+0.61%	6,200	107億2533万	+11.8%
11/20	1,913	1,972	1,913	1,959	+2.4%	6,900	106億6003万	+11.88%
11/17	1,803	1,914	1,799	1,913	+4.99%	15,200	104億971万	+10.07%
11/16	1,828	1,828	1,802	1,822	-1.14%	1,200	99億1453万	+5.44%
11/13	16:00 2024年3月期第2四半期決算短信〔日本基準〕(連結)

7444 ハリマ共和物産

IR情報

2023/11/16～2024/04/19

IR情報＆株価推移

開示資料

決算

株式

チャート