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	1,443	1,451	1,426	1,426	-1.45%	47,400	-	-3.65%	-	-
10/01	1,441	1,455	1,440	1,447	+0.35%	37,800	-	-2.43%	-	-
09/30	1,440	1,458	1,439	1,442	+0.21%	27,800	-	-2.9%	-	-
09/29	1,435	1,454	1,435	1,439	-2.51%	57,700	-	-3.16%	-	-
09/28	1,470	1,481	1,470	1,476	-0.07%	40,500	-	-0.74%	-	-
09/25	1,481	1,489	1,476	1,477	-0.27%	27,600	-	-0.67%	-	-
09/24	1,495	1,501	1,481	1,481	-0.94%	25,300	-	-0.4%	-	-
09/18	1,496	1,500	1,489	1,495	-0.07%	23,300	-	+0.54%	-	-
09/17	1,487	1,496	1,487	1,496	+0.47%	23,600	-	+0.67%	-	-
09/16	1,485	1,494	1,485	1,489	+0.2%	23,700	-	+0.27%	-	-
09/15	1,487	1,491	1,484	1,486	-0.07%	21,500	-	+0.27%	-	-
09/14	1,480	1,497	1,480	1,487	+0.54%	21,400	-	+0.47%	-	-
09/11	1,481	1,486	1,477	1,479	-0.14%	29,700	-	+0.07%	-	-
09/10	1,481	1,488	1,478	1,481	-0.27%	20,600	-	+0.41%	-	-
09/09	1,491	1,495	1,481	1,485	-0.47%	19,100	-	+0.81%	-	-
09/08	1,489	1,495	1,482	1,492	+0.13%	17,200	-	+1.36%	-	-
09/07	1,495	1,500	1,490	1,490	-0.33%	19,700	-	+1.36%	-	-
09/04	1,475	1,499	1,474	1,495	+0.95%	25,500	-	+1.7%	-	-
09/03	1,473	1,492	1,473	1,481	+0.41%	22,800	-	+0.61%	-	-
09/02	1,488	1,492	1,475	1,475	-1.01%	33,100	-	0%	-	-
09/01	1,492	1,503	1,486	1,490	-0.2%	33,100	-	+0.88%	-	-
08/31	1,495	1,509	1,492	1,493	-0.13%	27,700	-	+0.88%	-	-
08/28	1,501	1,509	1,490	1,495	-1.32%	59,100	-	+0.95%	-	-
08/27	1,502	1,518	1,498	1,515	+1.2%	29,400	-	+2.23%	-	-
08/26	1,486	1,505	1,486	1,497	+0.54%	31,100	-	+0.94%	-	-
08/25	1,491	1,499	1,485	1,489	-0.13%	25,300	-	+0.4%	-	-
08/24	1,480	1,496	1,478	1,491	+0.88%	26,500	-	+0.54%	-	-
08/21	1,465	1,480	1,465	1,478	+0.34%	26,900	-	-0.34%	-	-
08/20	1,467	1,483	1,465	1,473	+0.41%	25,400	-	-0.74%	-	-
08/19	1,477	1,477	1,464	1,467	-0.68%	26,600	-	-1.21%	-	-
08/18	1,466	1,477	1,464	1,477	+0.48%	23,900	-	-0.61%	-	-
08/17	1,480	1,485	1,470	1,470	-0.68%	31,500	-	-1.14%	-	-
08/14	1,465	1,485	1,460	1,480	+0.95%	26,500	-	-0.47%	-	-
08/13	1,438	1,467	1,434	1,466	+2.52%	30,900	-	-1.41%	-	-
08/12	1,435	1,442	1,426	1,430	+0.49%	52,100	-	-3.9%	-	-
08/10	1,430	1,434	1,421	1,423	-0.49%	35,500	-	-4.5%	-	-
08/07	1,424	1,453	1,424	1,430	+0.49%	40,300	-	-4.09%	-	-
08/06	1,430	1,445	1,422	1,423	-0.42%	38,400	-	-4.62%	-	-
08/05	1,435	1,443	1,425	1,429	-0.76%	30,300	-	-4.16%	-	-
08/04	1,451	1,452	1,434	1,440	-1.1%	43,800	-	-3.42%	-	-
08/03	1,490	1,490	1,455	1,456	-2.8%	40,500	-	-2.28%	-	-
07/31	1,533	1,533	1,492	1,498	-2.35%	41,900	-	+0.67%	-	-
07/30	1,545	1,545	1,516	1,534	-0.65%	51,600	-	+3.3%	-	-
07/29	1,536	1,550	1,522	1,544	0%	43,500	-	+4.39%	-	-
07/28	1,547	1,550	1,524	1,544	-0.19%	35,300	-	+4.82%	-	-
07/27	1,550	1,555	1,535	1,547	+0.78%	53,400	-	+5.53%	-	-
07/24	1,523	1,535	1,515	1,535	+0.79%	17,300	-	+5.14%	-	-
07/23	1,522	1,530	1,513	1,523	+0.07%	17,700	-	+4.75%	-	-
07/22	1,516	1,526	1,503	1,522	+1.4%	25,000	-	+5.11%	-	-
07/21	1,492	1,515	1,492	1,501	+0.6%	22,500	-	+4.02%	-	-
07/17	1,490	1,516	1,490	1,492	-0.27%	18,100	-	+3.68%	-	-
07/16	1,504	1,516	1,496	1,496	-0.6%	18,700	-	+4.25%	-	-
07/15	1,502	1,518	1,502	1,505	+0.94%	19,600	-	+5.17%	-	-
07/14	1,497	1,507	1,491	1,491	-0.4%	16,800	-	+4.56%	-	-
07/13	1,500	1,510	1,492	1,497	+0.34%	22,400	-	+5.27%	-	-
07/10	1,480	1,499	1,480	1,492	+0.81%	21,500	-	+5.29%	-	-
07/09	1,485	1,496	1,480	1,480	-0.27%	20,700	-	+4.82%	-	-
07/08	1,490	1,498	1,478	1,484	-0.4%	29,700	-	+5.55%	-	-
07/07	1,472	1,498	1,472	1,490	+1.22%	22,300	-	+6.43%	-	-
07/06	1,462	1,478	1,461	1,472	+1.52%	27,400	-	+5.67%	-	-
07/03	1,446	1,465	1,446	1,450	+0.49%	27,000	-	+4.47%	-	-
07/02	1,425	1,447	1,425	1,443	+1.69%	24,800	-	+4.19%	-	-
07/01	1,424	1,432	1,419	1,419	+0.64%	21,400	-	+2.6%	-	-
06/30	1,439	1,439	1,410	1,410	-0.98%	31,800	-	+2.1%	-	-
06/29	1,420	1,433	1,416	1,424	+0.56%	27,900	-	+3.19%	-	-
06/26	1,391	1,416	1,387	1,416	+0.43%	29,800	-	+2.68%	-	-
06/25	1,409	1,418	1,402	1,410	+1.08%	32,400	-	+2.25%	-	-
06/24	1,389	1,410	1,383	1,395	+1.01%	14,500	-	+1.23%	-	-
06/23	1,375	1,388	1,373	1,381	+0.36%	15,300	-	+0.29%	-	-
06/22	1,390	1,400	1,376	1,376	-1.43%	14,100	-	-0.15%	-	-
06/19	1,380	1,400	1,379	1,396	+1.16%	20,900	-	+1.31%	-	-
06/18	1,395	1,395	1,380	1,380	-0.29%	15,100	-	0%	-	-
06/17	1,381	1,406	1,381	1,384	-0.22%	25,800	-	+0.14%	-	-
06/16	1,391	1,391	1,377	1,387	-0.79%	12,500	-	+0.14%	-	-
06/15	1,400	1,410	1,395	1,398	+0.07%	20,500	-	+0.79%	-	-
06/12	1,380	1,400	1,376	1,397	+0.65%	27,000	-	+0.58%	-	-
06/11	1,398	1,398	1,375	1,388	-0.72%	18,900	-	-0.22%	-	-
06/10	1,375	1,400	1,375	1,398	+1.16%	18,900	-	+0.22%	-	-
06/09	1,377	1,393	1,370	1,382	+1.25%	27,300	-	-1.07%	-	-
06/08	1,361	1,372	1,341	1,365	+0.15%	22,400	-	-2.43%	-	-
06/05	1,328	1,373	1,328	1,363	+1.79%	21,500	-	-2.99%	-	-
06/04	1,331	1,355	1,330	1,339	+0.07%	18,100	-	-4.9%	-	-
06/03	1,321	1,343	1,320	1,338	+1.13%	27,500	-	-5.24%	-	-
06/02	1,342	1,343	1,315	1,323	-1.42%	49,600	-	-6.63%	-	-
06/01	1,382	1,383	1,342	1,342	-2.89%	64,700	-	-5.63%	-	-
05/29	1,372	1,407	1,372	1,382	+0.73%	21,400	-	-3.22%	-	-
05/28	1,373	1,373	1,357	1,372	-0.51%	50,100	-	-4.12%	-	-
05/27	1,387	1,387	1,364	1,379	-0.93%	48,800	-	-3.97%	-	-
05/26	1,396	1,414	1,388	1,392	-0.07%	43,900	-	-3.4%	-	-
05/25	1,402	1,409	1,385	1,393	-0.92%	38,700	-	-3.6%	-	-
05/22	1,392	1,406	1,386	1,406	+1.15%	16,400	-	-2.9%	-	-
05/21	1,393	1,412	1,390	1,390	+0.8%	25,700	-	-4.27%	-	-
05/20	1,388	1,399	1,368	1,379	-0.72%	47,000	-	-5.29%	-	-
05/19	1,387	1,408	1,385	1,389	+0.22%	49,000	-	-4.93%	-	-
05/18	1,431	1,435	1,385	1,386	-3.88%	73,100	-	-5.52%	-	-
05/15	1,430	1,447	1,428	1,442	+0.84%	31,400	-	-1.97%	-	-
05/14	1,450	1,450	1,423	1,430	-1.79%	60,000	-	-2.92%	-	-
05/13	1,458	1,497	1,444	1,456	+0.21%	52,100	-	-1.36%	-	-
05/12	1,451	1,465	1,450	1,453	+0.28%	15,100	-	-1.69%	-	-
05/11	1,449	1,460	1,449	1,449	0%	17,200	-	-2.16%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 9月期	218 5/17	169 12/9	104,500 9/27	-	-	41億3618万 9/30
2011年 9月期	290 3/14	176 11/2 11/1 他2件	139,000 3/14	61億1987万	37億1412万	45億1604万 9/30
2012年 9月期	280 8/27	203 11/24 11/18 他3件	116,500 9/25	59億884万	42億8390万	51億9133万 9/28
2013年 9月期	350 9/19	209 10/30	241,500 9/25	73億8605万	44億1052万	57億8296万 9/30
2014年 9月期	460 9/18	255 2/4	928,400 9/18	97億761万	53億8139万	82億6396万 9/30
2015年 9月期	617 8/18	360 10/17	145,000 9/28	130億2086万	75億9726万	98億5435万 9/30
2016年 9月期	559 9/21 9/20	400 1/21	140,200 9/28	117億9686万	84億4140万	95億5117万 9/30
2017年 9月期	1,068 8/23	506 11/9 10/4 他2件	278,000 9/27	225億3855万	106億7837万	179億528万 9/29
2018年 3月期	996 3/19 2/27	858 12/7	166,500 3/28	210億1909万	181億681万	168億2642万 3/30
2019年 3月期	1,023 3/18	846 8/16	173,800 12/4	215億8889万	178億5357万	166億46万 3/29
2020年 3月期	968 2/7 2/6	748 3/13	153,000 3/30	204億2820万	157億8542万	151億6571万 3/31
2021年 3月期	1,025 3/23	675 4/6	283,500 3/30	216億3110万	142億4487万	175億777万 3/31
2022年 3月期	1,016 3/25	890 5/18	263,400 9/13	214億4117万	187億8212万	179億9988万 3/31
2023年 3月期	1,159 3/9	911 4/27 4/25	207,300 3/30	244億5897万	192億2530万	207億648万 3/31
2024年 3月期	1,718 1/22	1,088 4/3	231,800 3/28	362億5583万	229億6062万	274億8233万 3/29
2025年 3月期	1,459 4/4	1,025 8/5	222,900 3/28	307億9002万	216億3110万	227億8838万 3/31
2026年 3月期	1,696 2/26	1,032 4/7	191,200 3/30	357億9155万	217億7882万	288億8294万 3/31
最新	1,426 2026/10/2		47,400	300億9361万

ヤマウラ（1780）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート