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
10/23	854	855	854	854	0%	4,600	-	0%
10/22	854	857	854	854	-0.12%	4,800	-	+0.12%
10/21	858	859	855	855	-0.35%	3,800	-	+0.23%
10/20	862	862	856	858	-0.46%	3,300	-	+0.59%
10/19	858	862	857	862	+0.58%	7,000	-	+1.06%
10/16	（IR情報）9:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ
10/16	854	857	853	857	+0.59%	14,300	-	+0.47%
10/15	（IR情報）16:10 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
10/15	（IR情報）15:30 役員人事及び執行役員人事に関するお知らせ
10/15	（IR情報）15:30 創業50周年記念株主優待実施に関するお知らせ
10/15	（IR情報）15:30 2026年8月期通期個別実績と前期実績との差異に関するお知らせ
10/15	（IR情報）15:30 2026年8月期決算短信〔日本基準〕(連結)
10/15	852	854	851	852	0%	5,300	-	-0.12%
10/14	854	854	852	852	0%	2,700	-	-0.12%
10/13	858	858	852	852	0%	5,400	-	-0.12%
10/09	（IR情報）15:30 特別損失の計上および業績予想の修正並びに、中期経営計画の結果に関するお知らせ
10/09	854	854	852	852	0%	7,200	-	-0.12%
10/08	851	854	851	852	-0.12%	3,300	-	-0.12%
10/07	853	854	852	853	0%	1,600	-	0%
10/06	854	854	852	853	0%	1,300	-	0%
10/05	852	853	852	853	-0.12%	4,100	-	-0.12%
10/02	855	855	853	854	+0.12%	2,400	-	-0.12%
10/01	855	855	852	853	-0.23%	2,800	-	-0.47%
09/30	855	855	852	855	0%	3,800	-	-0.35%
09/29	853	855	852	855	+0.23%	4,000	-	-0.47%
09/28	851	854	851	853	+0.12%	6,400	-	-0.81%
09/25	（IR情報）16:30 剰余金の配当(期末配当)に関するお知らせ
09/25	853	854	851	852	-0.12%	6,900	-	-1.05%
09/24	852	853	851	853	+0.12%	3,600	-	-1.04%
09/18	851	853	851	852	0%	3,700	-	-1.27%
09/17	854	854	851	852	+0.24%	2,800	-	-1.39%
09/16	852	854	850	850	-0.23%	2,900	-	-1.73%
09/15	851	853	850	852	+0.24%	2,200	-	-1.62%
09/14	850	854	850	850	0%	6,000	-	-1.96%
09/11	853	853	850	850	-0.35%	6,500	-	-2.07%
09/10	851	855	850	853	+0.24%	5,200	-	-1.84%
09/09	854	854	851	851	-0.35%	3,300	-	-2.18%
09/08	855	855	853	854	-0.12%	4,200	-	-1.95%
09/07	855	856	855	855	-0.23%	3,700	-	-1.95%
09/04	855	857	854	857	+0.12%	3,000	-	-1.83%
09/03	853	856	853	856	+0.35%	8,400	-	-2.06%
09/02	856	857	853	853	-0.23%	6,400	-	-2.51%
09/01	853	858	853	855	+0.47%	12,000	-	-2.4%
08/31	861	861	851	851	-1.16%	12,000	-	-2.96%
08/28	861	867	850	861	-2.27%	45,900	-	-1.82%
08/27	877	885	876	881	+0.34%	28,800	-	+0.34%
08/26	880	881	876	878	-0.34%	13,200	-	+0.11%
08/25	882	884	881	881	0%	6,300	-	+0.46%
08/24	882	883	880	881	0%	5,500	-	+0.46%
08/21	880	884	880	881	0%	2,900	-	+0.57%
08/20	881	885	878	881	0%	7,100	-	+0.57%
08/19	878	881	878	881	+0.34%	3,300	-	+0.57%
08/18	884	884	878	878	-0.57%	6,400	-	+0.34%
08/17	883	883	882	883	+0.46%	4,500	-	+1.03%
08/14	879	883	878	879	0%	7,200	-	+0.57%
08/13	876	880	876	879	+0.23%	7,800	-	+0.69%
08/12	877	881	876	877	-0.11%	9,200	-	+0.46%
08/10	879	880	875	878	+0.11%	5,800	-	+0.69%
08/07	876	878	874	877	+0.23%	5,000	-	+0.57%
08/06	875	888	860	875	0%	25,800	-	+0.46%
08/05	876	878	873	875	0%	6,400	-	+0.57%
08/04	876	880	875	875	-0.46%	7,500	-	+0.57%
08/03	878	879	875	879	+0.11%	2,600	-	+1.15%
07/31	880	883	877	878	0%	7,800	-	+1.15%
07/30	876	881	876	878	-0.34%	9,800	-	+1.27%
07/29	875	881	874	881	+0.92%	10,000	-	+1.73%
07/28	873	878	871	873	0%	3,000	-	+0.92%
07/27	874	878	873	873	+0.34%	4,100	-	+1.04%
07/24	872	874	870	870	-0.23%	3,500	-	+0.81%
07/23	869	874	869	872	-0.23%	4,100	-	+1.16%
07/22	873	874	871	874	+0.11%	2,100	-	+1.39%
07/21	866	873	866	873	+0.81%	2,900	-	+1.39%
07/17	874	874	866	866	-0.46%	3,200	-	+0.7%
07/16	875	875	870	870	-0.46%	4,000	-	+1.16%
07/15	872	874	865	874	+0.46%	6,100	-	+1.75%
07/14	865	870	863	870	+0.81%	3,700	-	+1.4%
07/13	865	865	862	863	-0.12%	1,400	-	+0.58%
07/10	（IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結)
07/10	869	869	864	864	-0.35%	1,900	-	+0.82%
07/09	865	867	864	867	+0.35%	1,600	-	+1.29%
07/08	861	868	860	864	-0.46%	2,400	-	+0.93%
07/07	861	868	859	868	+0.23%	6,600	-	+1.52%
07/06	864	869	860	866	+0.23%	4,300	-	+1.41%
07/03	863	871	862	864	+0.23%	8,300	-	+1.29%
07/02	860	862	859	862	+0.23%	4,300	-	+1.06%
07/01	859	860	859	860	+0.47%	2,500	-	+0.94%
06/30	860	860	855	856	-0.23%	8,600	-	+0.47%
06/29	854	858	854	858	+0.47%	11,700	-	+0.7%
06/26	853	855	849	854	+0.12%	4,000	-	+0.35%
06/25	856	857	850	853	-0.23%	3,300	-	+0.24%
06/24	852	855	850	855	+0.12%	2,700	-	+0.47%
06/23	851	854	850	854	+0.12%	3,000	-	+0.47%
06/22	850	854	847	853	+0.12%	5,600	-	+0.35%
06/19	847	854	846	852	+0.24%	4,400	-	+0.24%
06/18	854	856	844	850	-0.12%	11,500	-	0%
06/17	855	855	850	851	-0.23%	5,100	-	+0.12%
06/16	853	857	852	853	0%	4,200	-	+0.35%
06/15	858	858	853	853	-0.58%	3,200	-	+0.35%
06/12	858	858	850	858	+0.12%	4,400	-	+0.94%
06/11	857	857	851	857	+0.35%	5,100	-	+0.82%
06/10	856	857	851	854	0%	7,500	-	+0.59%
06/09	850	854	848	854	+0.59%	3,100	-	+0.59%
06/08	847	849	845	849	+0.24%	12,100	-	0%
06/05	846	850	846	847	+0.24%	1,500	-	-0.24%
06/04	845	849	845	845	-0.24%	4,300	-	-0.47%
06/03	846	850	846	847	0%	2,200	-	-0.35%
06/02	851	851	846	847	-0.35%	3,300	-	-0.35%
06/01	850	851	850	850	+0.24%	2,400	-	0%
05/29	851	851	847	848	-0.24%	3,100	-	-0.24%

ヒマラヤ（7514）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート