ハリマビステム（9780）の株価チャート
株価
6/3
- 前日 (6/2)
- 899
- 始値
- 899
- 高値
- 900
- 安値
- 892
- 終値 -0.56%
- 894
- 出来高 -54.35%
- 2,100
乖離率
- 株価（5日）
移動平均値 - -1%
903 - 株価（25日）
移動平均値 - -3.14%
923 - 出来高（5日）
移動平均値 - -48.53%
4,080
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 899 | 900 | 892 | 894 | -0.56% | 2,100 | 86億429万 | -3.14% | 7.97 | 0.8 |
| 06/02 | 907 | 907 | 894 | 899 | -0.66% | 4,600 | 86億5241万 | -2.81% | 8.01 | 0.8 |
| 06/01 | 908 | 911 | 900 | 905 | -0.33% | 4,700 | 87億1016万 | -2.37% | 8.07 | 0.81 |
| 05/29 | 907 | 913 | 907 | 908 | +0.11% | 2,600 | 87億3903万 | -2.26% | 8.09 | 0.81 |
| 05/28 | 910 | 910 | 897 | 907 | +0.78% | 6,400 | 87億2941万 | -2.58% | 8.09 | 0.81 |
| 05/27 | 904 | 905 | 894 | 900 | -0.33% | 3,300 | 86億6204万 | -3.54% | 8.02 | 0.81 |
| 05/26 | 904 | 910 | 891 | 903 | +0.33% | 4,600 | 86億9091万 | -3.53% | 8.05 | 0.81 |
| 05/25 | 895 | 909 | 889 | 900 | +0.33% | 5,800 | 86億6204万 | -4.05% | 8.02 | 0.81 |
| 05/22 | 900 | 915 | 890 | 897 | -0.77% | 6,000 | 86億3316万 | -4.68% | 8 | 0.8 |
| 05/21 | 894 | 908 | 881 | 904 | +1.12% | 9,200 | 87億53万 | -4.24% | 8.06 | 0.81 |
| 05/20 | 910 | 910 | 863 | 894 | -1.97% | 13,100 | 86億429万 | -5.5% | 7.97 | 0.8 |
| 05/19 | 918 | 918 | 900 | 912 | 0% | 5,800 | 87億7753万 | -3.9% | 8.13 | 0.82 |
| 05/18 | 918 | 919 | 909 | 912 | -1.41% | 6,300 | 87億7753万 | -4.1% | 8.13 | 0.82 |
| 05/15 | 939 | 939 | 914 | 925 | -0.54% | 20,100 | 89億265万 | -2.94% | 8.25 | 0.83 |
| 05/14 | 957 | 960 | 917 | 930 | -2.82% | 14,600 | 89億5077万 | -2.62% | 8.29 | 0.83 |
| 05/13 | 956 | 957 | 953 | 957 | +0.1% | 1,300 | 92億1063万 | 0% | 8.53 | 0.86 |
| 05/12 | 943 | 957 | 943 | 956 | +1.38% | 4,700 | 92億101万 | -0.1% | 8.52 | 0.86 |
| 05/11 | 953 | 959 | 942 | 943 | -0.53% | 11,000 | 90億7589万 | -1.57% | 8.41 | 0.84 |
| 05/08 | 957 | 957 | 948 | 948 | -0.94% | 2,900 | 91億2401万 | -1.15% | 8.45 | 0.85 |
| 05/07 | 945 | 971 | 944 | 957 | +1.7% | 6,400 | 92億1063万 | -0.21% | 8.53 | 0.86 |
| 05/01 | 939 | 949 | 935 | 941 | +0.21% | 3,400 | 90億5664万 | -1.88% | 8.39 | 0.84 |
| 04/30 | 938 | 952 | 932 | 939 | -1.47% | 4,200 | 90億3739万 | -2.19% | 8.37 | 0.84 |
| 04/28 | 959 | 960 | 941 | 953 | +0.32% | 2,800 | 91億7213万 | -0.83% | 8.5 | 0.85 |
| 04/27 | 943 | 960 | 943 | 950 | +0.74% | 3,500 | 91億4326万 | -1.04% | 8.47 | 0.85 |
| 04/24 | 937 | 943 | 936 | 943 | +0.64% | 1,100 | 90億7589万 | -1.67% | 8.41 | 0.84 |
| 04/23 | 942 | 944 | 931 | 937 | -0.95% | 4,400 | 90億1814万 | -2.29% | 8.35 | 0.84 |
| 04/22 | 957 | 957 | 942 | 946 | -1.05% | 3,100 | 91億476万 | -1.56% | 8.43 | 0.85 |
| 04/21 | 967 | 970 | 951 | 956 | -1.14% | 3,700 | 92億101万 | -0.62% | 8.52 | 0.86 |
| 04/20 | 978 | 978 | 964 | 967 | +0.62% | 4,000 | 93億688万 | +0.52% | 8.62 | 0.87 |
| 04/17 | 960 | 963 | 960 | 961 | +0.1% | 600 | 92億4913万 | -0.1% | 8.57 | 0.86 |
| 04/16 | 967 | 967 | 960 | 960 | -1.03% | 2,200 | 92億3951万 | -0.31% | 8.56 | 0.86 |
| 04/15 | 974 | 974 | 967 | 970 | +0.52% | 1,500 | 93億3575万 | +0.52% | 8.65 | 0.87 |
| 04/14 | 968 | 989 | 963 | 965 | 0% | 4,800 | 92億8763万 | -0.1% | 8.6 | 0.86 |
| 04/13 | 956 | 985 | 955 | 965 | -0.62% | 9,800 | 92億8763万 | -0.31% | 8.6 | 0.86 |
| 04/10 | 967 | 975 | 956 | 971 | +0.21% | 8,000 | 93億4537万 | +0.1% | 8.66 | 0.87 |
| 04/09 | 969 | 970 | 960 | 969 | +0.62% | 6,500 | 93億2613万 | -0.21% | 8.64 | 0.87 |
| 04/08 | 974 | 977 | 961 | 963 | -0.21% | 11,300 | 92億6838万 | -0.82% | 8.58 | 0.86 |
| 04/07 | 972 | 977 | 964 | 965 | +0.21% | 2,900 | 92億8763万 | -0.72% | 8.6 | 0.86 |
| 04/06 | 977 | 979 | 962 | 963 | -0.72% | 2,700 | 92億6838万 | -1.13% | 8.58 | 0.86 |
| 04/03 | 970 | 970 | 957 | 970 | 0% | 11,900 | 93億3575万 | -0.72% | 8.65 | 0.87 |
| 04/02 | 970 | 978 | 950 | 970 | -0.41% | 10,300 | 93億3575万 | -1.02% | 8.65 | 0.87 |
| 04/01 | 964 | 980 | 962 | 974 | +0.72% | 7,400 | 93億7425万 | -0.71% | 8.68 | 0.87 |
| 03/31 | 945 | 989 | 945 | 967 | +2.33% | 11,700 | 93億688万 | -1.53% | 7.29 | 0.87 |
| 03/30 | 950 | 961 | 933 | 945 | -2.07% | 6,700 | 90億9514万 | -3.87% | 7.37 | 0.87 |
| 03/27 | 984 | 989 | 965 | 965 | -0.41% | 6,800 | 92億8763万 | -2.23% | 7.52 | 0.89 |
| 03/26 | 954 | 974 | 954 | 969 | +1.89% | 4,400 | 93億2613万 | -2.12% | 7.55 | 0.9 |
| 03/25 | 936 | 951 | 936 | 951 | +2.04% | 3,100 | 91億5288万 | -4.13% | 7.41 | 0.88 |
| 03/24 | 936 | 951 | 926 | 932 | +0.87% | 6,900 | 89億7002万 | -6.33% | 7.26 | 0.86 |
| 03/23 | 951 | 951 | 916 | 924 | -3.25% | 7,500 | 88億9302万 | -7.41% | 7.2 | 0.86 |
| 03/19 | 969 | 969 | 955 | 955 | -1.55% | 5,300 | 91億9138万 | -4.6% | 7.44 | 0.88 |
| 03/18 | 973 | 982 | 965 | 970 | -0.61% | 9,200 | 93億3575万 | -3.19% | 7.56 | 0.9 |
| 03/17 | 972 | 980 | 972 | 976 | +1.14% | 600 | 93億9350万 | -2.5% | 7.61 | 0.9 |
| 03/16 | 952 | 972 | 952 | 965 | 0% | 6,400 | 92億8763万 | -3.4% | 7.52 | 0.89 |
| 03/13 | 993 | 998 | 965 | 965 | -2.82% | 4,000 | 92億8763万 | -3.21% | 7.52 | 0.89 |
| 03/12 | 997 | 1,003 | 985 | 993 | -0.4% | 1,500 | 95億5711万 | -0.2% | 7.74 | 0.92 |
| 03/11 | 1,009 | 1,009 | 997 | 997 | -0.6% | 3,100 | 95億9561万 | +0.61% | 7.77 | 0.92 |
| 03/10 | 1,023 | 1,023 | 1,002 | 1,003 | -1.96% | 2,100 | 96億5336万 | +1.52% | 7.82 | 0.93 |
| 03/09 | 986 | 1,027 | 971 | 1,023 | +2.3% | 8,600 | 98億4585万 | +3.96% | 7.97 | 0.95 |
| 03/06 | 991 | 1,005 | 990 | 1,000 | +0.91% | 1,200 | 96億2449万 | +2.04% | 7.79 | 0.93 |
| 03/05 | 1,006 | 1,015 | 964 | 991 | +0.81% | 8,600 | 95億3786万 | +1.54% | 7.72 | 0.92 |
| 03/04 | 969 | 985 | 965 | 983 | -0.1% | 11,300 | 94億6087万 | +1.03% | 7.66 | 0.91 |
| 03/03 | 1,032 | 1,039 | 982 | 984 | -3.81% | 11,000 | 94億7049万 | +1.44% | 7.67 | 0.91 |
| 03/02 | 1,030 | 1,032 | 1,010 | 1,023 | -0.39% | 10,900 | 98億4585万 | +5.68% | 7.97 | 0.95 |
| 02/27 | 1,040 | 1,040 | 1,027 | 1,027 | -1.15% | 3,900 | 98億8435万 | +6.54% | 8 | 0.95 |
| 02/26 | 1,014 | 1,039 | 1,014 | 1,039 | +2.47% | 4,700 | 99億9984万 | +8.23% | 8.1 | 0.96 |
| 02/25 | 985 | 1,014 | 985 | 1,014 | +2.94% | 8,200 | 97億5923万 | +6.18% | 7.9 | 0.94 |
| 02/24 | 991 | 997 | 979 | 985 | -1.2% | 6,300 | 94億8012万 | +3.47% | 7.68 | 0.91 |
| 02/20 | 1,041 | 1,041 | 990 | 997 | -4.04% | 9,200 | 95億9561万 | +5.06% | 7.77 | 0.92 |
| 02/19 | 1,050 | 1,050 | 1,028 | 1,039 | -0.29% | 1,500 | 99億9984万 | +9.71% | 8.1 | 0.96 |
| 02/18 | 1,047 | 1,053 | 1,030 | 1,042 | +0.77% | 3,700 | 100億2871万 | +10.62% | 8.12 | 0.96 |
| 02/17 | 1,033 | 1,037 | 1,005 | 1,034 | +0.98% | 4,200 | 99億5172万 | +10.47% | 8.06 | 0.96 |
| 02/16 | 1,010 | 1,055 | 1,010 | 1,024 | +1.89% | 9,800 | 98億5547万 | +9.99% | 7.98 | 0.95 |
| 02/13 | 1,004 | 1,005 | 993 | 1,005 | +0.7% | 9,200 | 96億7261万 | +8.53% | 7.83 | 0.93 |
| 02/12 | 993 | 1,000 | 981 | 998 | +2.04% | 12,400 | 96億524万 | +8.24% | 7.78 | 0.92 |
| 02/10 | 954 | 978 | 941 | 978 | +4.04% | 12,600 | 94億1275万 | +6.54% | 7.62 | 0.91 |
| 02/09 | 935 | 955 | 935 | 940 | +1.62% | 29,800 | 90億4702万 | +2.73% | 7.33 | 0.87 |
| 02/06 | 900 | 926 | 894 | 925 | +1.65% | 15,800 | 89億265万 | +1.43% | 7.21 | 0.86 |
| 02/05 | 902 | 912 | 902 | 910 | 0% | 3,900 | 87億5828万 | 0% | 7.09 | 0.84 |
| 02/04 | 902 | 910 | 902 | 910 | +0.11% | 7,300 | 87億5828万 | +0.11% | 7.09 | 0.84 |
| 02/03 | 909 | 909 | 906 | 909 | -0.33% | 2,900 | 87億4866万 | +0.11% | 7.08 | 0.84 |
| 02/02 | 924 | 924 | 912 | 912 | -0.11% | 2,200 | 87億7753万 | +0.55% | 7.11 | 0.84 |
| 01/30 | 908 | 914 | 908 | 913 | +0.55% | 1,100 | 87億8715万 | +0.77% | 7.12 | 0.85 |
| 01/29 | 920 | 920 | 908 | 908 | -0.77% | 2,200 | 87億3903万 | +0.33% | 7.08 | 0.84 |
| 01/28 | 919 | 919 | 910 | 915 | +0.55% | 2,400 | 88億640万 | +1.1% | 7.13 | 0.85 |
| 01/27 | 913 | 913 | 910 | 910 | -0.76% | 2,800 | 87億5828万 | +0.78% | 7.09 | 0.84 |
| 01/26 | 922 | 923 | 917 | 917 | -0.33% | 4,100 | 88億2565万 | +1.66% | 7.15 | 0.85 |
| 01/23 | 928 | 928 | 917 | 920 | -0.43% | 1,200 | 88億5453万 | +2.22% | 7.17 | 0.85 |
| 01/22 | 923 | 925 | 921 | 924 | +0.11% | 1,000 | 88億9302万 | +2.9% | 7.2 | 0.86 |
| 01/21 | 920 | 924 | 915 | 923 | -0.43% | 2,700 | 88億8340万 | +3.01% | 7.19 | 0.85 |
| 01/20 | 927 | 928 | 920 | 927 | +0.32% | 2,300 | 89億2190万 | +3.69% | 7.22 | 0.86 |
| 01/19 | 930 | 930 | 924 | 924 | -0.54% | 800 | 88億9302万 | +3.7% | 7.2 | 0.86 |
| 01/16 | 928 | 932 | 926 | 929 | +0.11% | 2,300 | 89億4115万 | +4.62% | 7.24 | 0.86 |
| 01/15 | 913 | 928 | 913 | 928 | +1.64% | 6,100 | 89億3152万 | +4.86% | 7.23 | 0.86 |
| 01/14 | 914 | 915 | 909 | 913 | -0.33% | 3,200 | 87億8715万 | +3.51% | 7.12 | 0.85 |
| 01/13 | 890 | 917 | 890 | 916 | +1.78% | 25,300 | 88億1603万 | +4.21% | 7.14 | 0.85 |
| 01/09 | 908 | 909 | 899 | 900 | -0.88% | 3,200 | 86億6204万 | +2.62% | 7.01 | 0.83 |
| 01/08 | 907 | 908 | 905 | 908 | +0.44% | 1,500 | 87億3903万 | +3.77% | 7.08 | 0.84 |
| 01/07 | 888 | 904 | 888 | 904 | +1.8% | 2,500 | 87億53万 | +3.67% | 7.05 | 0.84 |
| 01/06 | 899 | 902 | 880 | 888 | -0.34% | 7,100 | 85億4654万 | +2.19% | 6.92 | 0.82 |
| 01/05 | 892 | 900 | 886 | 891 | +1.02% | 7,200 | 85億7542万 | +2.65% | 6.94 | 0.82 |
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 | |
| 2007年 3月期 | 247 494 4/3 | 180 359 12/28 | 54,000 27,000 8/28 | - | - | +2.81% 7/7 | -10.49% 6/1 |
| 2008年 3月期 | 195 390 5/11 | 130 259 1/16 | 28,000 14,000 7/9 | - | - | +10.77% 3/28 | -10.08% 1/21 |
| 2009年 3月期 | 201 402 7/8 | 120 240 10/27 | 60,000 30,000 3/13 | - | - | +24.92% 7/8 | -19.41% 10/27 |
| 2010年 3月期 | 185 370 8/28 | 150 300 3/29 | 20,000 10,000 7/7 10,000 4/23 | - | - | +8.96% 7/28 | -9.05% 11/6 |
| 2011年 3月期 | 175 350 1/4 | 131 262 11/15 | 20,000 10,000 7/7 10,000 4/1 | 16億8428万 | 12億6080万 | +25.47% 7/7 | -10.32% 3/23 |
| 2012年 3月期 | 200 400 7/7 | 139 277 12/1 277 11/29 | 18,000 9,000 7/7 | 19億2489万 | 13億3299万 | +12.92% 3/22 | -7.49% 10/28 |
| 2013年 3月期 | 184 367 3/19 368 1/29 | 150 300 11/21 300 11/2 他14件 | 36,000 18,000 9/18 | 17億7090万 | 14億4367万 | +15.42% 1/29 | -8.04% 6/10 |
| 2014年 3月期 | 213 425 7/9 | 160 320 6/27 320 6/26 | 26,000 13,000 12/25 | 20億4520万 | 15億3991万 | +7.68% 7/9 | -7.89% 6/26 |
| 2015年 3月期 | 212 424 3/27 | 175 350 5/13 350 4/30 | 16,000 8,000 2/26 8,000 10/22 | 20億4039万 | 16億8428万 | +13.97% 7/7 | -6.1% 5/15 |
| 2016年 3月期 | 260 520 12/18 | 195 390 8/24 | 66,000 33,000 11/12 | 25億236万 | 18億7677万 | +10.15% 12/18 | -13.22% 2/17 |
| 2017年 3月期 | 244 488 4/19 | 198 396 8/19 | 26,000 13,000 2/22 | 23億4837万 | 19億564万 | +9% 12/28 | -9.03% 6/21 |
| 2018年 3月期 | 287 2,870 1/16 | 211 422 6/19 | 45,000 4,500 1/16 | 27億6222万 | 20億3076万 | +18.05% 9/29 | -6.53% 2/14 |
| 2019年 3月期 | 528 5,280 8/23 | 246 2,459 4/12 2,455 4/9 | 634,000 63,400 8/24 | 50億8173万 | 23億6666万 | +65.44% 8/23 | -18.9% 12/25 |
| 2020年 3月期 | 399 3,990 2/6 | 265 2,650 3/23 | 88,000 8,800 2/7 | 38億4017万 | 25億5048万 | +15.67% 6/25 | -17.34% 3/23 |
| 2021年 3月期 | 421 4,205 3/8 | 266 2,660 4/2 | 129,000 12,900 2/8 | 40億4709万 | 25億6011万 | +17.06% 3/8 | -6.89% 6/26 |
| 2022年 3月期 | 473 4,730 3/22 | 357 3,565 5/19 | 164,000 16,400 3/25 | 45億5238万 | 34億3113万 | +11.92% 3/22 | -7.08% 2/8 |
| 2023年 3月期 | 536 5,360 9/6 | 376 1,880 10/19 | 1,144,000 114,400 9/5 | 51億5872万 | 36億1880万 | +14.76% 6/1 | -9.16% 10/3 |
| 2024年 3月期 | 776 3/28 | 415 2,073 4/7 | 27,500 5,500 3/7 | 74億6860万 | 39億9031万 | +15.17% 12/13 | -8.14% 4/3 |
| 2025年 3月期 | 800 7/8 7/5 他2件 | 600 8/5 | 29,100 8/5 | 76億9959万 | 57億7469万 | +9.67% 5/28 | -21.48% 8/5 |
| 2026年 3月期 | 1,055 2/16 | 617 4/7 | 358,400 4/4 | 101億5383万 | 59億3831万 | +11.48% 7/1 | -7.44% 3/23 |
| 最新 | 894 2026/6/3 | 2,100 | 86億429万 | -3.14% 923 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/29
- 11%（1.11倍）
- 1997/12/29 vs 1996/12/27
- -32%（0.68倍）
- 1998/12/29 vs 1997/12/29
- -53%（0.47倍）
- 1999/12/29 vs 1998/12/29
- 6%（1.06倍）
- 2000/12/28 vs 1999/12/29
- -27%（0.73倍）
- 2001/12/28 vs 2000/12/28
- 32%（1.32倍）
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/28 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/28
- -18%（0.82倍）
- 2008/12/26 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/28 vs 2008/12/26
- 7%（1.07倍）
- 2010/12/28 vs 2009/12/28
- 6%（1.06倍）
- 2011/12/28 vs 2010/12/28
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/28
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/26 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/29 vs 2014/12/26
- 21%（1.21倍）
- 2016/12/28 vs 2015/12/29
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/28
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 46%（1.46倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 64%（1.64倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/06/03 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
95円（2003/05/28） - 841%（9.41倍）
894円（6/3）
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。
