日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/06	844	846	840	840	-0.36%	3,300	103億4946万	-0.12%
06/05	848	848	842	843	-0.59%	2,000	103億8642万	+0.24%
06/04	840	848	840	848	+0.83%	4,200	104億4802万	+0.83%
06/03	848	851	832	841	-1.18%	15,300	103億6178万	+0.12%
06/02	853	853	850	851	+0.35%	2,500	104億8498万	+1.31%
05/30	850	851	845	848	+0.12%	4,200	104億4802万	+1.07%
05/29	842	850	842	847	+0.59%	6,100	104億3570万	+1.07%
05/28	838	843	838	842	+0.6%	2,600	103億7410万	+0.6%
05/27	836	839	836	837	+0.24%	1,200	103億1249万	+0.12%
05/26	838	838	835	835	+0.12%	1,000	102億8785万	-0.12%
05/23	833	837	832	834	-0.36%	6,000	102億7553万	-0.12%
05/22	837	839	836	837	0%	2,300	103億1249万	+0.36%
05/21	840	841	837	837	-0.24%	4,100	103億1249万	+0.36%
05/20	842	842	839	839	-0.24%	4,200	103億3714万	+0.72%
05/19	840	841	838	841	+0.36%	4,300	103億6178万	+1.08%
05/16	838	840	834	838	-0.36%	4,700	103億2481万	+0.84%
05/15	836	842	836	841	+0.6%	2,000	103億6178万	+1.33%
05/14	840	840	835	836	-0.59%	4,100	103億17万	+0.84%
05/13	844	845	841	841	-0.24%	5,500	103億6178万	+1.57%
05/12	843	843	840	843	+0.48%	2,700	103億8642万	+1.93%
05/09	836	839	836	839	+0.36%	2,800	103億3714万	+1.57%
05/08	838	838	836	836	-0.12%	1,700	103億17万	+1.21%
05/07	842	842	837	837	-0.59%	4,900	103億1249万	+1.45%
05/02	845	848	842	842	-0.12%	3,500	103億7410万	+2.18%
05/01	842	848	842	843	-0.47%	5,100	103億8642万	+2.31%
04/30	834	876	822	847	+1.56%	151,300	104億3570万	+2.92%
04/28	830	834	830	834	+0.24%	5,500	102億7553万	+1.46%
04/25	832	833	831	832	0%	4,200	102億5089万	+1.34%
04/24	830	832	829	832	+0.24%	4,300	102億5089万	+1.34%
04/23	830	830	829	830	+0.36%	2,400	102億2625万	+1.22%
04/22	829	829	827	827	-0.24%	2,700	101億8929万	+0.85%
04/21	825	830	825	829	+0.61%	2,700	102億1393万	+1.1%
04/18	819	824	819	824	+0.61%	2,800	101億5232万	+0.61%
04/17	817	821	817	819	+0.12%	2,000	100億9072万	0%
04/16	821	824	818	818	-0.12%	2,700	100億7840万	-0.12%
04/15	821	826	819	819	-0.12%	4,400	100億9072万	-0.12%
04/14	833	833	820	820	-0.61%	12,000	101億304万	0%
04/11	15:30 2025年8月期第2四半期(中間期)決算短信〔日本基準〕(連結)
04/11	15:30 2025年8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
04/11	815	826	814	825	+1.23%	11,700	101億6464万	+0.61%
04/10	818	819	813	815	+0.62%	5,200	100億4144万	-0.61%
04/09	810	813	809	810	-0.49%	4,100	99億7983万	-1.22%
04/08	810	815	800	814	+0.74%	16,200	100億2912万	-0.85%
04/07	815	815	808	808	-1.1%	18,300	99億5519万	-1.58%
04/04	818	819	816	817	-0.12%	9,400	100億6608万	-0.61%
04/03	818	821	818	818	0%	7,600	100億7840万	-0.49%
04/02	827	827	818	818	-1.09%	16,300	100億7840万	-0.73%
04/01	824	840	822	827	+0.36%	9,500	101億8929万	+0.12%
03/31	824	824	820	824	+0.49%	7,300	101億5232万	-0.48%
03/28	821	824	820	820	0%	6,700	101億304万	-1.09%
03/27	820	823	820	820	-0.49%	6,800	101億304万	-1.32%
03/26	821	824	821	824	+0.37%	5,900	101億5232万	-1.08%
03/25	821	821	820	821	0%	5,600	101億1536万	-1.56%
03/24	819	821	818	821	+0.12%	9,000	101億1536万	-1.79%
03/21	822	822	819	820	-0.24%	12,100	101億304万	-2.03%
03/19	821	822	820	822	+0.12%	5,500	101億2768万	-2.03%
03/18	822	823	821	821	-0.24%	5,300	101億1536万	-2.26%
03/17	820	823	819	823	+0.49%	6,300	101億4000万	-2.14%
03/14	15:30 剰余金の配当(中間配当)に関するお知らせ
03/14	822	822	819	819	-0.24%	6,300	100億9072万	-2.73%
03/13	822	822	819	821	-0.12%	4,800	101億1536万	-2.61%
03/12	822	822	819	822	+0.24%	7,600	101億2768万	-2.72%
03/11	821	825	819	820	-0.24%	19,800	101億304万	-3.07%
03/10	823	823	821	822	0%	5,800	101億2768万	-2.84%
03/07	822	823	821	822	-0.12%	10,200	101億2768万	-2.84%
03/06	823	824	822	823	-0.12%	5,600	101億4000万	-2.95%
03/05	823	826	822	824	+0.12%	6,600	101億5232万	-2.94%
03/04	829	830	822	823	-0.72%	13,100	101億4000万	-3.18%
03/03	830	832	828	829	+0.12%	8,100	102億1393万	-2.59%
02/28	827	829	825	828	-0.24%	11,100	102億161万	-2.82%
02/27	817	835	817	830	-4.38%	45,500	102億2625万	-2.7%
02/26	866	869	865	868	+0.35%	25,000	106億9444万	+1.64%
02/25	870	870	865	865	0%	22,300	106億5748万	+1.41%
02/21	863	865	861	865	+0.35%	8,400	106億5748万	+1.41%
02/20	863	865	861	862	0%	7,100	106億2051万	+1.17%
02/19	862	865	861	862	0%	4,600	106億2051万	+1.17%
02/18	860	863	859	862	+0.23%	8,100	106億2051万	+1.17%
02/17	860	860	858	860	+0.12%	6,900	105億9587万	+0.94%
02/14	856	859	856	859	+0.35%	5,800	105億8355万	+0.82%
02/13	856	858	855	856	0%	16,300	105億4659万	+0.47%
02/12	855	857	853	856	+0.35%	5,400	105億4659万	+0.35%
02/10	852	857	852	853	+0.12%	9,400	105億963万	0%
02/07	854	854	852	852	0%	5,000	104億9731万	-0.12%
02/06	850	854	850	852	+0.12%	6,000	104億9731万	-0.12%
02/05	855	855	850	851	+0.24%	18,500	104億8498万	-0.12%
02/04	849	850	848	849	0%	5,400	104億6034万	-0.35%
02/03	850	851	844	849	+1.31%	8,900	104億6034万	-0.24%
01/31	850	850	837	838	+2.2%	26,800	103億2481万	-1.53%
01/30	852	857	820	820	-3.76%	129,900	101億304万	-3.64%
01/29	852	855	852	852	-0.12%	9,100	104億9731万	0%
01/28	852	856	851	853	+0.12%	9,500	105億963万	+0.12%
01/27	854	854	851	852	-0.12%	11,700	104億9731万	0%
01/24	853	853	850	853	0%	10,300	105億963万	+0.24%
01/23	856	857	853	853	+0.12%	6,200	105億963万	+0.24%
01/22	853	856	851	852	-0.12%	3,600	104億9731万	+0.12%
01/21	850	858	850	853	+0.35%	3,200	105億963万	+0.24%
01/20	860	860	849	850	-0.12%	12,300	104億7266万	0%
01/17	854	855	850	851	-0.35%	7,000	104億8498万	+0.12%
01/16	853	857	851	854	-0.12%	9,300	105億2195万	+0.47%
01/15	860	864	855	855	-0.12%	10,500	105億3427万	+0.71%
01/14	15:30 2025年8月期第1四半期決算短信〔日本基準〕(連結)
01/14	866	867	856	856	-0.47%	10,500	105億4659万	+0.82%
01/10	866	868	860	860	-0.92%	9,800	105億9587万	+1.42%
01/09	871	871	866	868	0%	5,300	106億9444万	+2.36%

7514 ヒマラヤ

IR情報

2025/01/09～2025/06/06

IR情報＆株価推移

開示資料

決算

株式

チャート