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
10/06	1,105	1,132	1,105	1,112	-1.51%	1,700	-	-1.85%
10/05	17:00 取締役の辞任に関するお知らせ
10/05	1,148	1,148	1,129	1,129	-1.31%	700	-	-0.44%
10/02	1,142	1,144	1,108	1,144	+0.18%	3,500	-	+0.88%
10/01	15:30 自己株式の取得状況に関するお知らせ
10/01	1,111	1,150	1,111	1,142	+1.78%	2,600	-	+0.88%
09/30	17:00 役員人事に関するお知らせ
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	10:00 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に関するお知らせ
09/10	1,146	1,160	1,129	1,129	-1.48%	15,500	-	+4.34%
09/09	16:30 自己株式取得枠の拡大及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
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	15:30 自己株式の取得状況に関するお知らせ
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	15:30 個人投資家向け説明会資料
08/12	11:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/12	11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	15:30 自己株式の取得状況に関するお知らせ
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	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	15:30 自己株式取得状況に関するお知らせ
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	15:30 自己株式の取得状況に関するお知らせ
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	15:30 中期経営計画(2026～2028年度)策定に関するお知らせ
05/14	15:30 2026年3月期決算補足説明資料
05/14	15:30 剰余金の配当(増配)に関するお知らせ
05/14	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	957	960	917	930	-2.82%	14,600	-	-2.62%
05/13	956	957	953	957	+0.1%	1,300	-	0%

ハリマビステム（9780）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート