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
03/09	2,062	2,062	2,015	2,049	-0.87%	2,900	111億4977万	-2.34%
03/06	2,050	2,079	2,030	2,067	+0.05%	2,500	112億4772万	-1.48%
03/05	2,062	2,088	2,050	2,066	+2.68%	3,100	112億4227万	-1.48%
03/04	2,022	2,035	2,010	2,012	-1.08%	7,000	109億4843万	-4.05%
03/03	2,085	2,085	2,029	2,034	-1.98%	7,900	110億6814万	-3.14%
03/02	2,135	2,135	2,055	2,075	-2.9%	5,000	112億9125万	-1.28%
02/27	2,145	2,160	2,137	2,137	+0.14%	700	116億2863万	+1.67%
02/26	2,100	2,134	2,100	2,134	+0.9%	800	116億1230万	+1.72%
02/25	2,099	2,115	2,099	2,115	+0.71%	500	115億891万	+0.95%
02/24	2,114	2,115	2,100	2,100	-0.57%	6,200	114億2729万	+0.53%
02/20	2,150	2,150	2,093	2,112	+0.33%	700	114億9259万	+1.39%
02/19	2,107	2,128	2,067	2,105	-2.09%	2,000	114億5450万	+1.35%
02/18	2,141	2,150	2,141	2,150	+0.42%	300	116億9937万	+3.76%
02/17	2,125	2,152	2,120	2,141	+1.23%	1,600	116億5039万	+3.73%
02/16	2,136	2,136	2,098	2,115	-0.98%	3,000	115億891万	+2.82%
02/13	2,170	2,170	2,132	2,136	-2.86%	2,200	116億2318万	+4.2%
02/12	2,150	2,199	2,124	2,199	+2.33%	5,100	119億6600万	+7.64%
02/10	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,130	2,169	2,130	2,149	+0.89%	3,500	116億9392万	+5.71%
02/09	2,070	2,130	2,070	2,130	+2.9%	2,400	115億9053万	+5.24%
02/06	2,073	2,087	2,067	2,070	-0.96%	1,300	112億6404万	+2.68%
02/05	2,063	2,090	2,057	2,090	+0.72%	2,400	113億7287万	+3.98%
02/04	2,064	2,075	2,051	2,075	+0.29%	1,200	112億9125万	+3.59%
02/03	2,055	2,069	2,055	2,069	+0.68%	400	112億5860万	+3.61%
02/02	2,041	2,064	2,041	2,055	-0.53%	600	111億8242万	+3.16%
01/30	2,072	2,098	2,050	2,066	+0.83%	1,600	112億4227万	+4.03%
01/29	2,050	2,050	2,042	2,049	+0.44%	500	111億4977万	+3.48%
01/28	2,050	2,050	2,030	2,040	-1.26%	2,300	111億79万	+3.24%
01/27	2,095	2,095	2,058	2,066	-1.01%	900	112億4227万	+4.82%
01/26	2,075	2,090	2,068	2,087	+0.48%	1,700	113億5655万	+6.15%
01/23	2,067	2,080	2,067	2,077	+0.29%	2,600	113億213万	+5.97%
01/22	2,054	2,074	2,054	2,071	+0.83%	2,200	112億6948万	+5.99%
01/21	2,040	2,055	2,040	2,054	-0.24%	6,500	111億7698万	+5.44%
01/20	2,034	2,065	2,010	2,059	+4.41%	28,600	112億418万	+5.97%
01/19	16:00 株主優待制度の導入に関するお知らせ
01/19	1,950	1,972	1,945	1,972	+1.28%	3,400	107億3077万	+1.75%
01/16	1,954	1,954	1,945	1,947	-0.56%	1,900	105億9473万	+0.57%
01/15	1,950	1,958	1,950	1,958	-0.46%	1,800	106億5459万	+1.19%
01/14	1,961	1,970	1,955	1,967	+0.31%	1,000	107億356万	+1.71%
01/13	1,962	1,971	1,955	1,961	+0.41%	2,300	106億7091万	+1.5%
01/09	1,949	1,953	1,949	1,953	+0.15%	700	106億2738万	+1.19%
01/08	1,940	1,950	1,939	1,950	-0.05%	1,500	106億1105万	+1.09%
01/07	1,946	1,951	1,943	1,951	+0.21%	1,000	106億1649万	+1.14%
01/06	1,933	1,947	1,930	1,947	+0.88%	1,900	105億9473万	+1.04%
01/05	1,929	1,930	1,925	1,930	+0.1%	4,100	105億222万	+0.21%
2025
12/30	1,928	1,928	1,925	1,928	+0.16%	800	104億9134万	+0.1%
12/29	1,930	1,933	1,923	1,925	0%	4,800	104億7501万	0%
12/26	1,920	1,934	1,920	1,925	-0.16%	1,300	104億7501万	0%
12/25	1,928	1,928	1,924	1,928	+0.31%	600	104億9134万	+0.21%
12/24	1,928	1,928	1,919	1,922	-0.31%	1,300	104億5869万	-0.05%
12/23	1,920	1,930	1,920	1,928	+0.89%	800	104億9134万	+0.31%
12/22	1,931	1,931	1,911	1,911	-1.04%	900	103億9883万	-0.57%
12/19	1,924	1,932	1,922	1,931	+0.31%	700	105億766万	+0.47%
12/18	1,920	1,925	1,920	1,925	-0.47%	300	104億7501万	+0.21%
12/17	1,934	1,934	1,934	1,934	0%	200	105億2399万	+0.68%
12/16	1,935	1,935	1,919	1,934	-0.05%	400	105億2399万	+0.78%
12/15	1,921	1,935	1,918	1,935	+0.26%	6,500	105億2943万	+0.89%
12/12	1,928	1,933	1,925	1,930	+0.31%	1,300	105億222万	+0.73%
12/11	1,932	1,932	1,915	1,924	-0.21%	2,400	104億6957万	+0.47%
12/10	1,931	1,931	1,928	1,928	+0.26%	1,000	104億9134万	+0.78%
12/09	1,930	1,930	1,923	1,923	-0.05%	1,000	104億6413万	+0.63%
12/08	1,932	1,932	1,924	1,924	-0.41%	1,500	104億6957万	+0.79%
12/05	1,922	1,932	1,920	1,932	+0.63%	800	105億1310万	+1.26%
12/04	1,919	1,920	1,916	1,920	+0.05%	1,000	104億4781万	+0.79%
12/03	1,930	1,930	1,919	1,919	-0.57%	500	104億4236万	+0.73%
12/02	1,930	1,930	1,930	1,930	0%	300	105億222万	+1.37%
12/01	1,938	1,938	1,930	1,930	+0.57%	1,600	105億222万	+1.42%
11/28	1,920	1,929	1,918	1,919	-0.05%	1,500	104億4236万	+0.89%
11/27	1,912	1,928	1,912	1,920	-0.36%	800	104億4781万	+1%
11/26	1,911	1,928	1,911	1,927	+0.84%	900	104億8590万	+1.47%
11/25	1,924	1,924	1,906	1,911	+0.26%	2,800	103億9883万	+0.68%
11/21	1,900	1,906	1,900	1,906	-0.57%	1,100	103億7162万	+0.47%
11/20	1,904	1,919	1,904	1,917	+0.74%	1,400	104億3148万	+1.05%
11/19	1,900	1,903	1,898	1,903	+0.16%	600	103億5530万	+0.37%
11/18	1,905	1,906	1,900	1,900	-0.94%	1,800	103億3897万	+0.21%
11/17	1,923	1,930	1,906	1,918	+0.21%	5,100	104億3692万	+1.16%
11/14	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	16:00 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ
11/14	1,911	1,925	1,907	1,914	0%	7,300	104億1516万	+1%
11/13	1,902	1,914	1,902	1,914	+0.68%	1,500	104億1516万	+1%
11/12	1,900	1,901	1,900	1,901	+0.05%	600	103億4442万	+0.32%
11/11	1,907	1,907	1,900	1,900	-0.05%	500	103億3897万	+0.21%
11/10	1,897	1,907	1,897	1,901	+0.8%	1,400	103億4442万	+0.21%
11/07	1,884	1,887	1,883	1,886	-0.58%	5,600	102億6279万	-0.58%
11/06	1,881	1,897	1,881	1,897	+1.12%	500	103億2265万	-0.05%
11/05	1,878	1,900	1,866	1,876	-0.37%	2,200	102億838万	-1.21%
11/04	1,886	1,886	1,883	1,883	0%	700	102億4647万	-0.95%
10/31	1,883	1,883	1,883	1,883	+0.11%	200	102億4647万	-1.05%
10/30	1,880	1,882	1,880	1,881	0%	700	102億3558万	-1.26%
10/29	1,896	1,896	1,880	1,881	-0.79%	2,300	102億3558万	-1.36%
10/28	1,895	1,896	1,895	1,896	-0.52%	300	103億1721万	-0.68%
10/27	1,906	1,906	1,906	1,906	+0.32%	300	103億7162万	-0.21%
10/24	1,900	1,900	1,900	1,900	-0.37%	200	103億3897万	-0.58%
10/23	1,892	1,907	1,892	1,907	+0.9%	400	103億7707万	-0.21%
10/22	1,899	1,899	1,890	1,890	+0.05%	200	102億8456万	-1.15%
10/21	1,898	1,898	1,889	1,889	-0.53%	400	102億7912万	-1.25%
10/20	1,878	1,899	1,878	1,899	+0.64%	1,600	103億3353万	-0.84%
10/17	1,896	1,896	1,883	1,887	-0.47%	1,400	102億6823万	-1.51%
10/16	1,900	1,900	1,896	1,896	+0.05%	400	103億1721万	-1.1%
10/15	1,900	1,900	1,895	1,895	0%	1,500	103億1177万	-1.2%
10/14	1,881	1,895	1,881	1,895	-0.26%	1,800	103億1177万	-1.25%
10/10	1,901	1,901	1,892	1,900	-0.31%	1,200	103億3897万	-1.04%
10/09	1,907	1,910	1,905	1,906	+0.05%	1,100	103億7162万	-0.78%
10/08	1,914	1,915	1,899	1,905	-0.78%	3,900	103億6618万	-0.88%

ハリマ共和物産（7444）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート