- 9780
- 2026/10/02
- 時価
- 110億円
- PER 予
- 10.21倍
- 2010年以降
- 3.93-17.13倍
（2010-2026年） - PBR
- 1倍
- 2010年以降
- 0.32-0.94倍
（2010-2026年） - 配当 予
- 3.15%
- ROE 予
- 9.76%
- ROA 予
- 5.71%
- 資料
- Link
- CSV,JSON
ハリマビステム（9780）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,142
- 始値
- 1,142
- 高値
- 1,144
- 安値
- 1,108
- 終値 +0.18%
- 1,144
- 出来高 +34.62%
- 3,500
乖離率
- 株価（5日）
移動平均値 - +0.44%
1,139 - 株価（25日）
移動平均値 - +0.88%
1,134 - 出来高（5日）
移動平均値 - +4.79%
3,340
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,142 | 1,144 | 1,108 | 1,144 | +0.18% | 3,500 | - | +0.88% | - | - |
| 10/01 | 1,111 | 1,150 | 1,111 | 1,142 | +1.78% | 2,600 | - | +0.88% | - | - |
| 09/30 | 1,146 | 1,148 | 1,108 | 1,122 | -1.84% | 3,600 | - | -0.71% | - | - |
| 09/29 | 1,115 | 1,150 | 1,101 | 1,143 | -0.17% | 2,500 | - | +1.24% | - | - |
| 09/28 | 1,160 | 1,160 | 1,131 | 1,145 | -0.61% | 4,500 | - | +1.6% | - | - |
| 09/25 | 1,134 | 1,162 | 1,118 | 1,152 | +1.77% | 7,800 | - | +2.31% | - | - |
| 09/24 | 1,140 | 1,140 | 1,116 | 1,132 | -0.53% | 7,000 | - | +0.8% | - | - |
| 09/18 | 1,134 | 1,138 | 1,134 | 1,138 | +0.71% | 1,400 | - | +1.7% | - | - |
| 09/17 | 1,130 | 1,138 | 1,125 | 1,130 | 0% | 1,500 | - | +1.44% | - | - |
| 09/16 | 1,110 | 1,130 | 1,100 | 1,130 | +0.8% | 3,500 | - | +1.89% | - | - |
| 09/15 | 1,095 | 1,122 | 1,092 | 1,121 | +2.37% | 2,800 | - | +1.54% | - | - |
| 09/14 | 1,115 | 1,123 | 1,054 | 1,095 | -3.61% | 14,600 | - | -0.18% | - | - |
| 09/11 | 1,118 | 1,136 | 1,114 | 1,136 | +0.62% | 3,700 | - | +4.12% | - | - |
| 09/10 | 1,146 | 1,160 | 1,129 | 1,129 | -1.48% | 15,500 | - | +4.34% | - | - |
| 09/09 | 1,116 | 1,162 | 1,114 | 1,146 | +1.78% | 7,400 | - | +6.7% | - | - |
| 09/08 | 1,121 | 1,158 | 1,120 | 1,126 | +0.09% | 11,000 | - | +5.73% | - | - |
| 09/07 | 1,131 | 1,145 | 1,120 | 1,125 | -2.17% | 10,400 | - | +6.53% | - | - |
| 09/04 | 1,130 | 1,160 | 1,130 | 1,150 | +0.88% | 6,500 | - | +9.73% | - | - |
| 09/03 | 1,113 | 1,140 | 1,113 | 1,140 | +1.51% | 10,400 | - | +9.83% | - | - |
| 09/02 | 1,137 | 1,137 | 1,120 | 1,123 | -1.58% | 6,600 | - | +9.03% | - | - |
| 09/01 | 1,142 | 1,148 | 1,126 | 1,141 | +0.53% | 4,200 | - | +11.64% | - | - |
| 08/31 | 1,112 | 1,175 | 1,102 | 1,135 | +0.18% | 13,300 | - | +12.04% | - | - |
| 08/28 | 1,168 | 1,169 | 1,133 | 1,133 | -1.48% | 4,800 | - | +12.74% | - | - |
| 08/27 | 1,150 | 1,168 | 1,130 | 1,150 | +3.32% | 10,400 | - | +15.35% | - | - |
| 08/26 | 1,095 | 1,130 | 1,091 | 1,113 | +1.55% | 9,400 | - | +12.65% | - | - |
| 08/25 | 1,085 | 1,096 | 1,083 | 1,096 | +0.27% | 2,500 | - | +11.72% | - | - |
| 08/24 | 1,100 | 1,110 | 1,079 | 1,093 | -0.64% | 12,100 | - | +12.22% | - | - |
| 08/21 | 1,093 | 1,120 | 1,092 | 1,100 | -0.18% | 5,700 | - | +13.64% | - | - |
| 08/20 | 1,120 | 1,130 | 1,089 | 1,102 | -0.99% | 11,600 | - | +14.67% | - | - |
| 08/19 | 1,091 | 1,148 | 1,061 | 1,113 | +3.92% | 25,700 | - | +16.67% | - | - |
| 08/18 | 1,049 | 1,072 | 1,042 | 1,071 | +2.88% | 12,200 | - | +13.09% | - | - |
| 08/17 | 1,015 | 1,048 | 1,015 | 1,041 | +2.56% | 10,200 | - | +10.63% | - | - |
| 08/14 | 1,009 | 1,024 | 996 | 1,015 | +0.79% | 9,600 | - | +8.32% | - | - |
| 08/13 | 992 | 1,025 | 992 | 1,007 | +1.61% | 14,400 | - | +7.82% | - | - |
| 08/12 | 945 | 1,024 | 940 | 991 | +4.87% | 51,700 | - | +6.56% | - | - |
| 08/10 | 946 | 948 | 924 | 945 | -0.32% | 6,400 | - | +1.94% | - | - |
| 08/07 | 922 | 950 | 922 | 948 | +2.82% | 10,200 | - | +2.38% | - | - |
| 08/06 | 918 | 922 | 918 | 922 | +0.44% | 700 | - | -0.32% | - | - |
| 08/05 | 915 | 920 | 912 | 918 | +0.11% | 1,400 | - | -0.65% | - | - |
| 08/04 | 910 | 924 | 909 | 917 | +0.88% | 2,100 | - | -0.65% | - | - |
| 08/03 | 917 | 917 | 906 | 909 | -0.76% | 3,200 | - | -1.41% | - | - |
| 07/31 | 923 | 938 | 916 | 916 | -0.65% | 4,000 | - | -0.65% | - | - |
| 07/30 | 915 | 922 | 915 | 922 | -0.22% | 900 | - | +0.11% | - | - |
| 07/29 | 927 | 933 | 901 | 924 | -0.32% | 7,000 | - | +0.43% | - | - |
| 07/28 | 928 | 928 | 920 | 927 | -0.11% | 2,800 | - | +0.98% | - | - |
| 07/27 | 919 | 928 | 919 | 928 | +1.09% | 7,200 | - | +1.2% | - | - |
| 07/24 | 925 | 927 | 918 | 918 | -1.5% | 1,900 | - | +0.33% | - | - |
| 07/23 | 922 | 932 | 922 | 932 | -0.53% | 2,500 | - | +1.86% | - | - |
| 07/22 | 920 | 939 | 920 | 937 | +1.63% | 1,900 | - | +2.63% | - | - |
| 07/21 | 920 | 939 | 920 | 922 | -0.32% | 2,500 | - | +1.1% | - | - |
| 07/17 | 926 | 938 | 925 | 925 | -1.7% | 2,100 | - | +1.54% | - | - |
| 07/16 | 929 | 941 | 920 | 941 | +1.62% | 4,300 | - | +3.41% | - | - |
| 07/15 | 927 | 927 | 926 | 926 | -0.11% | 600 | - | +1.98% | - | - |
| 07/14 | 941 | 950 | 916 | 927 | -1.49% | 3,800 | - | +2.21% | - | - |
| 07/13 | 943 | 943 | 929 | 941 | +0.86% | 10,200 | - | +3.86% | - | - |
| 07/10 | 925 | 933 | 924 | 933 | 0% | 1,000 | - | +3.09% | - | - |
| 07/09 | 930 | 933 | 922 | 933 | +0.43% | 2,100 | - | +3.32% | - | - |
| 07/08 | 926 | 929 | 924 | 929 | +0.76% | 1,600 | - | +2.99% | - | - |
| 07/07 | 923 | 927 | 921 | 922 | 0% | 2,100 | - | +2.33% | - | - |
| 07/06 | 915 | 924 | 915 | 922 | +0.77% | 1,900 | - | +2.44% | - | - |
| 07/03 | 923 | 924 | 901 | 915 | +0.22% | 14,300 | - | +1.78% | - | - |
| 07/02 | 903 | 917 | 903 | 913 | +1.67% | 11,300 | - | +1.56% | - | - |
| 07/01 | 901 | 903 | 898 | 898 | -0.55% | 2,900 | - | 0% | - | - |
| 06/30 | 900 | 903 | 896 | 903 | +1.01% | 5,500 | - | +0.44% | - | - |
| 06/29 | 894 | 897 | 892 | 894 | +0.34% | 3,300 | - | -0.56% | - | - |
| 06/26 | 900 | 900 | 891 | 891 | -0.67% | 2,800 | - | -0.89% | - | - |
| 06/25 | 890 | 897 | 890 | 897 | +0.79% | 1,000 | - | -0.22% | - | - |
| 06/24 | 894 | 894 | 890 | 890 | 0% | 900 | - | -1% | - | - |
| 06/23 | 890 | 893 | 890 | 890 | -0.56% | 2,100 | - | -1% | - | - |
| 06/22 | 891 | 901 | 891 | 895 | +0.45% | 6,800 | - | -0.56% | - | - |
| 06/19 | 897 | 900 | 891 | 891 | -0.56% | 6,300 | - | -1.11% | - | - |
| 06/18 | 896 | 902 | 896 | 896 | -0.22% | 5,000 | - | -0.67% | - | - |
| 06/17 | 903 | 906 | 898 | 898 | -0.11% | 4,600 | - | -0.66% | - | - |
| 06/16 | 902 | 902 | 899 | 899 | -0.22% | 1,800 | - | -0.77% | - | - |
| 06/15 | 901 | 904 | 901 | 901 | +0.33% | 2,900 | - | -0.77% | - | - |
| 06/12 | 896 | 901 | 896 | 898 | -0.44% | 2,800 | - | -1.32% | - | - |
| 06/11 | 903 | 903 | 896 | 902 | -0.11% | 7,000 | - | -1.1% | - | - |
| 06/10 | 901 | 903 | 901 | 903 | -0.22% | 600 | - | -1.2% | - | - |
| 06/09 | 895 | 905 | 893 | 905 | +0.78% | 3,400 | - | -1.2% | - | - |
| 06/08 | 900 | 905 | 898 | 898 | -0.33% | 2,300 | - | -2.07% | - | - |
| 06/05 | 901 | 909 | 900 | 901 | +0.22% | 3,900 | - | -1.96% | - | - |
| 06/04 | 890 | 900 | 890 | 899 | +0.56% | 700 | - | -2.39% | - | - |
| 06/03 | 899 | 900 | 892 | 894 | -0.56% | 2,100 | - | -3.14% | - | - |
| 06/02 | 907 | 907 | 894 | 899 | -0.66% | 4,600 | - | -2.81% | - | - |
| 06/01 | 908 | 911 | 900 | 905 | -0.33% | 4,700 | - | -2.37% | - | - |
| 05/29 | 907 | 913 | 907 | 908 | +0.11% | 2,600 | - | -2.26% | - | - |
| 05/28 | 910 | 910 | 897 | 907 | +0.78% | 6,400 | - | -2.58% | - | - |
| 05/27 | 904 | 905 | 894 | 900 | -0.33% | 3,300 | - | -3.54% | - | - |
| 05/26 | 904 | 910 | 891 | 903 | +0.33% | 4,600 | - | -3.53% | - | - |
| 05/25 | 895 | 909 | 889 | 900 | +0.33% | 5,800 | - | -4.05% | - | - |
| 05/22 | 900 | 915 | 890 | 897 | -0.77% | 6,000 | - | -4.68% | - | - |
| 05/21 | 894 | 908 | 881 | 904 | +1.12% | 9,200 | - | -4.24% | - | - |
| 05/20 | 910 | 910 | 863 | 894 | -1.97% | 13,100 | - | -5.5% | - | - |
| 05/19 | 918 | 918 | 900 | 912 | 0% | 5,800 | - | -3.9% | - | - |
| 05/18 | 918 | 919 | 909 | 912 | -1.41% | 6,300 | - | -4.1% | - | - |
| 05/15 | 939 | 939 | 914 | 925 | -0.54% | 20,100 | - | -2.94% | - | - |
| 05/14 | 957 | 960 | 917 | 930 | -2.82% | 14,600 | - | -2.62% | - | - |
| 05/13 | 956 | 957 | 953 | 957 | +0.1% | 1,300 | - | 0% | - | - |
| 05/12 | 943 | 957 | 943 | 956 | +1.38% | 4,700 | - | -0.1% | - | - |
| 05/11 | 953 | 959 | 942 | 943 | -0.53% | 11,000 | - | -1.57% | - | - |
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 | 1,144 2026/10/2 | 3,500 | 110億1041万 | +0.88% 1,134 | |||
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）
- 2026/10/02 vs 2025/12/30
- 30%（1.3倍）
- 過去安値
95円（2003/05/28） - 1104%（12.04倍）
1,144円（10/2）
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。
