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	986	1,027	971	1,023	+2.3%	8,600	98億4585万	+3.96%
03/06	991	1,005	990	1,000	+0.91%	1,200	96億2449万	+2.04%
03/06	9:00 取締役の異動に関するお知らせ
03/05	1,006	1,015	964	991	+0.81%	8,600	95億3786万	+1.54%
03/04	969	985	965	983	-0.1%	11,300	94億6087万	+1.03%
03/03	1,032	1,039	982	984	-3.81%	11,000	94億7049万	+1.44%
03/02	15:30 自己株式の取得状況に関するお知らせ
03/02	1,030	1,032	1,010	1,023	-0.39%	10,900	98億4585万	+5.68%
02/27	1,040	1,040	1,027	1,027	-1.15%	3,900	98億8435万	+6.54%
02/26	1,014	1,039	1,014	1,039	+2.47%	4,700	99億9984万	+8.23%
02/25	985	1,014	985	1,014	+2.94%	8,200	97億5923万	+6.18%
02/24	991	997	979	985	-1.2%	6,300	94億8012万	+3.47%
02/20	1,041	1,041	990	997	-4.04%	9,200	95億9561万	+5.06%
02/19	1,050	1,050	1,028	1,039	-0.29%	1,500	99億9984万	+9.71%
02/18	1,047	1,053	1,030	1,042	+0.77%	3,700	100億2871万	+10.62%
02/17	1,033	1,037	1,005	1,034	+0.98%	4,200	99億5172万	+10.47%
02/16	1,010	1,055	1,010	1,024	+1.89%	9,800	98億5547万	+9.99%
02/13	1,004	1,005	993	1,005	+0.7%	9,200	96億7261万	+8.53%
02/12	993	1,000	981	998	+2.04%	12,400	96億524万	+8.24%
02/10	954	978	941	978	+4.04%	12,600	94億1275万	+6.54%
02/09	935	955	935	940	+1.62%	29,800	90億4702万	+2.73%
02/06	16:45 (訂正)「代表取締役の異動、役員人事並びに組織変更に関するお知らせ」の一部訂正について
02/06	15:30 自己株式取得に係る事項の決定に関するお知らせ
02/06	15:30 代表取締役の異動、役員人事並びに組織変更に関するお知らせ
02/06	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	900	926	894	925	+1.65%	15,800	89億265万	+1.43%
02/05	902	912	902	910	0%	3,900	87億5828万	0%
02/04	902	910	902	910	+0.11%	7,300	87億5828万	+0.11%
02/03	909	909	906	909	-0.33%	2,900	87億4866万	+0.11%
02/02	924	924	912	912	-0.11%	2,200	87億7753万	+0.55%
01/30	908	914	908	913	+0.55%	1,100	87億8715万	+0.77%
01/29	920	920	908	908	-0.77%	2,200	87億3903万	+0.33%
01/28	919	919	910	915	+0.55%	2,400	88億640万	+1.1%
01/27	913	913	910	910	-0.76%	2,800	87億5828万	+0.78%
01/26	922	923	917	917	-0.33%	4,100	88億2565万	+1.66%
01/23	928	928	917	920	-0.43%	1,200	88億5453万	+2.22%
01/22	923	925	921	924	+0.11%	1,000	88億9302万	+2.9%
01/21	920	924	915	923	-0.43%	2,700	88億8340万	+3.01%
01/20	927	928	920	927	+0.32%	2,300	89億2190万	+3.69%
01/19	930	930	924	924	-0.54%	800	88億9302万	+3.7%
01/16	928	932	926	929	+0.11%	2,300	89億4115万	+4.62%
01/15	913	928	913	928	+1.64%	6,100	89億3152万	+4.86%
01/14	914	915	909	913	-0.33%	3,200	87億8715万	+3.51%
01/13	890	917	890	916	+1.78%	25,300	88億1603万	+4.21%
01/09	908	909	899	900	-0.88%	3,200	86億6204万	+2.62%
01/08	907	908	905	908	+0.44%	1,500	87億3903万	+3.77%
01/07	888	904	888	904	+1.8%	2,500	87億53万	+3.67%
01/06	899	902	880	888	-0.34%	7,100	85億4654万	+2.19%
01/05	892	900	886	891	+1.02%	7,200	85億7542万	+2.65%
2025
12/30	884	885	876	882	+0.8%	2,200	84億8880万	+1.85%
12/29	891	891	874	875	-0.57%	8,200	84億2142万	+1.27%
12/26	880	880	876	880	0%	5,400	84億6955万	+1.97%
12/25	889	891	875	880	-0.56%	4,900	84億6955万	+2.21%
12/24	893	898	885	885	-0.23%	2,600	85億1767万	+2.91%
12/23	899	903	880	887	-1.22%	4,700	85億3692万	+3.38%
12/22	896	907	895	898	+0.67%	6,800	86億4279万	+4.78%
12/19	881	894	881	892	+1.36%	2,300	85億8504万	+4.33%
12/18	874	880	874	880	+0.92%	1,400	84億6955万	+3.17%
12/17	878	880	866	872	-0.11%	5,400	83億9255万	+2.47%
12/16	886	886	873	873	-0.57%	1,700	84億217万	+2.71%
12/15	879	880	874	878	+0.92%	6,800	84億5030万	+3.54%
12/12	897	897	870	870	+0.35%	11,700	83億7330万	+2.84%
12/11	855	870	855	867	+1.4%	6,600	83億4443万	+2.48%
12/10	856	856	843	855	+0.35%	6,100	82億2893万	+1.18%
12/09	843	853	843	852	+0.71%	2,100	82億6万	+0.83%
12/08	850	855	846	846	-0.7%	4,600	81億4231万	+0.24%
12/05	850	852	849	852	-0.12%	6,400	82億6万	+0.95%
12/04	846	853	843	853	+0.71%	3,100	82億968万	+1.07%
12/03	843	847	842	847	-0.35%	4,400	81億5194万	+0.36%
12/02	842	850	842	850	+1.31%	3,300	81億8081万	+0.59%
12/01	843	848	832	839	-0.47%	6,800	80億7494万	-0.71%
11/28	849	849	843	843	-0.24%	7,100	81億1344万	-0.35%
11/27	841	849	841	845	+0.48%	2,900	81億3269万	-0.12%
11/26	851	851	831	841	-0.59%	5,000	80億9419万	-0.59%
11/25	845	849	835	846	+0.36%	3,100	81億4231万	0%
11/21	837	844	837	843	+0.48%	1,500	81億1344万	-0.24%
11/20	839	843	835	839	0%	3,300	80億7494万	-0.71%
11/19	839	848	837	839	-0.71%	2,900	80億7494万	-0.59%
11/18	850	851	843	845	-0.59%	3,100	81億3269万	+0.12%
11/17	856	856	836	850	-0.7%	5,400	81億8081万	+0.71%
11/14	853	856	851	856	+0.35%	2,900	82億3856万	+1.42%
11/13	842	858	842	853	+2.4%	8,000	82億968万	+1.07%
11/12	827	841	820	833	+0.36%	11,000	80億1720万	-1.42%
11/11	836	840	829	830	-0.72%	4,900	79億8832万	-1.89%
11/10	830	836	827	836	+0.6%	11,800	80億4607万	-1.42%
11/07	11:30 2026年3月期第2四半期(中間期)決算補足説明資料
11/07	11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	851	870	830	831	-2.24%	27,500	79億9795万	-2.12%
11/06	852	852	848	850	-0.23%	2,500	81億8081万	0%
11/05	850	852	843	852	+0.35%	4,200	82億6万	+0.12%
11/04	842	850	842	849	+0.71%	2,900	81億7119万	-0.24%
10/31	845	848	842	843	-0.35%	3,200	81億1344万	-1.06%
10/30	845	848	845	846	-0.12%	1,500	81億4231万	-0.82%
10/29	850	852	847	847	-0.82%	4,400	81億5194万	-0.82%
10/28	857	857	851	854	-0.12%	4,300	82億1931万	0%
10/27	859	859	851	855	0%	5,100	82億2893万	0%
10/24	863	863	847	855	-0.58%	5,200	82億2893万	0%
10/23	850	860	845	860	+1.18%	1,700	82億7706万	+0.47%
10/22	849	854	841	850	+0.71%	3,700	81億8081万	-0.7%
10/21	837	846	837	844	+0.72%	128,200	81億2306万	-1.4%
10/20	839	839	830	838	+1.21%	2,700	80億6532万	-2.22%
10/17	844	844	825	828	-1.31%	3,600	79億6907万	-3.61%
10/16	825	839	825	839	+1.7%	3,900	80億7494万	-2.44%
10/15	832	832	819	825	+0.73%	4,700	79億4020万	-4.18%
10/14	827	838	819	819	-3.53%	17,500	78億8245万	-4.99%
10/10	863	863	848	849	-1.62%	6,500	81億7119万	-1.62%
10/09	863	863	858	863	0%	3,600	83億593万	0%
10/08	865	867	863	863	-0.35%	2,300	83億593万	-0.12%

ハリマビステム（9780）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