ヤマウラ（1780）の株価チャート
株価
8/24
- 前日 (8/21)
- 1,478
- 始値
- 1,480
- 高値
- 1,496
- 安値
- 1,478
- 終値 +0.88%
- 1,491
- 出来高 -1.49%
- 26,500
乖離率
- 株価（5日）
移動平均値 - +0.95%
1,477 - 株価（25日）
移動平均値 - +0.54%
1,483 - 出来高（5日）
移動平均値 - +2.47%
25,860
2026/03/30～2026/08/24
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 | ||||||||||
| 08/24 | 1,480 | 1,496 | 1,478 | 1,491 | +0.88% | 26,500 | 314億6533万 | +0.54% | 10.09 | 1.06 |
| 08/21 | 1,465 | 1,480 | 1,465 | 1,478 | +0.34% | 26,900 | 311億9099万 | -0.34% | 10 | 1.05 |
| 08/20 | 1,467 | 1,483 | 1,465 | 1,473 | +0.41% | 25,400 | 310億8547万 | -0.74% | 9.96 | 1.05 |
| 08/19 | 1,477 | 1,477 | 1,464 | 1,467 | -0.68% | 26,600 | 309億5885万 | -1.21% | 9.92 | 1.04 |
| 08/18 | 1,466 | 1,477 | 1,464 | 1,477 | +0.48% | 23,900 | 311億6989万 | -0.61% | 9.99 | 1.05 |
| 08/17 | 1,480 | 1,485 | 1,470 | 1,470 | -0.68% | 31,500 | 310億2216万 | -1.14% | 9.94 | 1.05 |
| 08/14 | 1,465 | 1,485 | 1,460 | 1,480 | +0.95% | 26,500 | 312億3320万 | -0.47% | 10.01 | 1.05 |
| 08/13 | 1,438 | 1,467 | 1,434 | 1,466 | +2.52% | 30,900 | 309億3775万 | -1.41% | 9.92 | 1.04 |
| 08/12 | 1,435 | 1,442 | 1,426 | 1,430 | +0.49% | 52,100 | 301億7802万 | -3.9% | 9.67 | 1.02 |
| 08/10 | 1,430 | 1,434 | 1,421 | 1,423 | -0.49% | 35,500 | 300億3030万 | -4.5% | 9.63 | 1.01 |
| 08/07 | 1,424 | 1,453 | 1,424 | 1,430 | +0.49% | 40,300 | 301億7802万 | -4.09% | 9.67 | 1.02 |
| 08/06 | 1,430 | 1,445 | 1,422 | 1,423 | -0.42% | 38,400 | 300億3030万 | -4.62% | 9.63 | 1.01 |
| 08/05 | 1,435 | 1,443 | 1,425 | 1,429 | -0.76% | 30,300 | 301億5692万 | -4.16% | 9.67 | 1.02 |
| 08/04 | 1,451 | 1,452 | 1,434 | 1,440 | -1.1% | 43,800 | 303億8906万 | -3.42% | 9.74 | 1.03 |
| 08/03 | 1,490 | 1,490 | 1,455 | 1,456 | -2.8% | 40,500 | 307億2671万 | -2.28% | 9.85 | 1.04 |
| 07/31 | 1,533 | 1,533 | 1,492 | 1,498 | -2.35% | 41,900 | 316億1306万 | +0.67% | 10.13 | 1.07 |
| 07/30 | 1,545 | 1,545 | 1,516 | 1,534 | -0.65% | 51,600 | 323億7279万 | +3.3% | 10.38 | 1.09 |
| 07/29 | 1,536 | 1,550 | 1,522 | 1,544 | 0% | 43,500 | 325億8382万 | +4.39% | 10.44 | 1.1 |
| 07/28 | 1,547 | 1,550 | 1,524 | 1,544 | -0.19% | 35,300 | 325億8382万 | +4.82% | 10.44 | 1.1 |
| 07/27 | 1,550 | 1,555 | 1,535 | 1,547 | +0.78% | 53,400 | 326億4713万 | +5.53% | 10.46 | 1.1 |
| 07/24 | 1,523 | 1,535 | 1,515 | 1,535 | +0.79% | 17,300 | 323億9389万 | +5.14% | 10.38 | 1.09 |
| 07/23 | 1,522 | 1,530 | 1,513 | 1,523 | +0.07% | 17,700 | 321億4065万 | +4.75% | 10.3 | 1.08 |
| 07/22 | 1,516 | 1,526 | 1,503 | 1,522 | +1.4% | 25,000 | 321億1954万 | +5.11% | 10.3 | 1.08 |
| 07/21 | 1,492 | 1,515 | 1,492 | 1,501 | +0.6% | 22,500 | 316億7637万 | +4.02% | 10.15 | 1.07 |
| 07/17 | 1,490 | 1,516 | 1,490 | 1,492 | -0.27% | 18,100 | 314億8644万 | +3.68% | 10.09 | 1.06 |
| 07/16 | 1,504 | 1,516 | 1,496 | 1,496 | -0.6% | 18,700 | 315億7085万 | +4.25% | 10.12 | 1.06 |
| 07/15 | 1,502 | 1,518 | 1,502 | 1,505 | +0.94% | 19,600 | 317億6078万 | +5.17% | 10.18 | 1.07 |
| 07/14 | 1,497 | 1,507 | 1,491 | 1,491 | -0.4% | 16,800 | 314億6533万 | +4.56% | 10.09 | 1.06 |
| 07/13 | 1,500 | 1,510 | 1,492 | 1,497 | +0.34% | 22,400 | 315億9196万 | +5.27% | 10.13 | 1.07 |
| 07/10 | 1,480 | 1,499 | 1,480 | 1,492 | +0.81% | 21,500 | 314億8644万 | +5.29% | 10.09 | 1.06 |
| 07/09 | 1,485 | 1,496 | 1,480 | 1,480 | -0.27% | 20,700 | 312億3320万 | +4.82% | 10.01 | 1.05 |
| 07/08 | 1,490 | 1,498 | 1,478 | 1,484 | -0.4% | 29,700 | 313億1761万 | +5.55% | 10.04 | 1.06 |
| 07/07 | 1,472 | 1,498 | 1,472 | 1,490 | +1.22% | 22,300 | 314億4423万 | +6.43% | 10.08 | 1.06 |
| 07/06 | 1,462 | 1,478 | 1,461 | 1,472 | +1.52% | 27,400 | 310億6437万 | +5.67% | 9.96 | 1.05 |
| 07/03 | 1,446 | 1,465 | 1,446 | 1,450 | +0.49% | 27,000 | 306億9万 | +4.47% | 9.81 | 1.03 |
| 07/02 | 1,425 | 1,447 | 1,425 | 1,443 | +1.69% | 24,800 | 304億5237万 | +4.19% | 9.76 | 1.03 |
| 07/01 | 1,424 | 1,432 | 1,419 | 1,419 | +0.64% | 21,400 | 299億4588万 | +2.6% | 9.6 | 1.01 |
| 06/30 | 1,439 | 1,439 | 1,410 | 1,410 | -0.98% | 31,800 | 297億5595万 | +2.1% | 9.54 | 1.03 |
| 06/29 | 1,420 | 1,433 | 1,416 | 1,424 | +0.56% | 27,900 | 300億5140万 | +3.19% | 9.63 | 1.05 |
| 06/26 | 1,391 | 1,416 | 1,387 | 1,416 | +0.43% | 29,800 | 298億8257万 | +2.68% | 9.58 | 1.04 |
| 06/25 | 1,409 | 1,418 | 1,402 | 1,410 | +1.08% | 32,400 | 297億5595万 | +2.25% | 9.54 | 1.03 |
| 06/24 | 1,389 | 1,410 | 1,383 | 1,395 | +1.01% | 14,500 | 294億3940万 | +1.23% | 9.44 | 1.02 |
| 06/23 | 1,375 | 1,388 | 1,373 | 1,381 | +0.36% | 15,300 | 291億4395万 | +0.29% | 9.34 | 1.01 |
| 06/22 | 1,390 | 1,400 | 1,376 | 1,376 | -1.43% | 14,100 | 290億3843万 | -0.15% | 9.31 | 1.01 |
| 06/19 | 1,380 | 1,400 | 1,379 | 1,396 | +1.16% | 20,900 | 294億6050万 | +1.31% | 9.44 | 1.02 |
| 06/18 | 1,395 | 1,395 | 1,380 | 1,380 | -0.29% | 15,100 | 291億2284万 | 0% | 9.34 | 1.01 |
| 06/17 | 1,381 | 1,406 | 1,381 | 1,384 | -0.22% | 25,800 | 292億726万 | +0.14% | 9.36 | 1.02 |
| 06/16 | 1,391 | 1,391 | 1,377 | 1,387 | -0.79% | 12,500 | 292億7057万 | +0.14% | 9.38 | 1.02 |
| 06/15 | 1,400 | 1,410 | 1,395 | 1,398 | +0.07% | 20,500 | 295億271万 | +0.79% | 9.46 | 1.03 |
| 06/12 | 1,380 | 1,400 | 1,376 | 1,397 | +0.65% | 27,000 | 294億8160万 | +0.58% | 9.45 | 1.03 |
| 06/11 | 1,398 | 1,398 | 1,375 | 1,388 | -0.72% | 18,900 | 292億9167万 | -0.22% | 9.39 | 1.02 |
| 06/10 | 1,375 | 1,400 | 1,375 | 1,398 | +1.16% | 18,900 | 295億271万 | +0.22% | 9.46 | 1.03 |
| 06/09 | 1,377 | 1,393 | 1,370 | 1,382 | +1.25% | 27,300 | 291億6505万 | -1.07% | 9.35 | 1.01 |
| 06/08 | 1,361 | 1,372 | 1,341 | 1,365 | +0.15% | 22,400 | 288億629万 | -2.43% | 9.23 | 1 |
| 06/05 | 1,328 | 1,373 | 1,328 | 1,363 | +1.79% | 21,500 | 287億6408万 | -2.99% | 9.22 | 1 |
| 06/04 | 1,331 | 1,355 | 1,330 | 1,339 | +0.07% | 18,100 | 282億5760万 | -4.9% | 9.06 | 0.98 |
| 06/03 | 1,321 | 1,343 | 1,320 | 1,338 | +1.13% | 27,500 | 282億3650万 | -5.24% | 9.05 | 0.98 |
| 06/02 | 1,342 | 1,343 | 1,315 | 1,323 | -1.42% | 49,600 | 279億1994万 | -6.63% | 8.95 | 0.97 |
| 06/01 | 1,382 | 1,383 | 1,342 | 1,342 | -2.89% | 64,700 | 283億2091万 | -5.63% | 9.08 | 0.98 |
| 05/29 | 1,372 | 1,407 | 1,372 | 1,382 | +0.73% | 21,400 | 291億6505万 | -3.22% | 9.35 | 1.01 |
| 05/28 | 1,373 | 1,373 | 1,357 | 1,372 | -0.51% | 50,100 | 289億5402万 | -4.12% | 9.28 | 1.01 |
| 05/27 | 1,387 | 1,387 | 1,364 | 1,379 | -0.93% | 48,800 | 291億174万 | -3.97% | 9.33 | 1.01 |
| 05/26 | 1,396 | 1,414 | 1,388 | 1,392 | -0.07% | 43,900 | 293億7609万 | -3.4% | 9.42 | 1.02 |
| 05/25 | 1,402 | 1,409 | 1,385 | 1,393 | -0.92% | 38,700 | 293億9719万 | -3.6% | 9.42 | 1.02 |
| 05/22 | 1,392 | 1,406 | 1,386 | 1,406 | +1.15% | 16,400 | 296億7154万 | -2.9% | 9.51 | 1.03 |
| 05/21 | 1,393 | 1,412 | 1,390 | 1,390 | +0.8% | 25,700 | 293億3388万 | -4.27% | 9.4 | 1.02 |
| 05/20 | 1,388 | 1,399 | 1,368 | 1,379 | -0.72% | 47,000 | 291億174万 | -5.29% | 9.33 | 1.01 |
| 05/19 | 1,387 | 1,408 | 1,385 | 1,389 | +0.22% | 49,000 | 293億1278万 | -4.93% | 9.4 | 1.02 |
| 05/18 | 1,431 | 1,435 | 1,385 | 1,386 | -3.88% | 73,100 | 292億4947万 | -5.52% | 9.38 | 1.02 |
| 05/15 | 1,430 | 1,447 | 1,428 | 1,442 | +0.84% | 31,400 | 304億3126万 | -1.97% | 9.75 | 1.06 |
| 05/14 | 1,450 | 1,450 | 1,423 | 1,430 | -1.79% | 60,000 | 301億7802万 | -2.92% | 9.67 | 1.05 |
| 05/13 | 1,458 | 1,497 | 1,444 | 1,456 | +0.21% | 52,100 | 307億2671万 | -1.36% | 9.85 | 1.07 |
| 05/12 | 1,451 | 1,465 | 1,450 | 1,453 | +0.28% | 15,100 | 306億6340万 | -1.69% | 9.83 | 1.07 |
| 05/11 | 1,449 | 1,460 | 1,449 | 1,449 | 0% | 17,200 | 305億7899万 | -2.16% | 9.8 | 1.06 |
| 05/08 | 1,462 | 1,462 | 1,449 | 1,449 | -1.23% | 21,700 | 305億7899万 | -2.36% | 9.8 | 1.06 |
| 05/07 | 1,460 | 1,473 | 1,460 | 1,467 | +0.48% | 19,500 | 309億5885万 | -1.41% | 9.92 | 1.08 |
| 05/01 | 1,453 | 1,460 | 1,438 | 1,460 | +1.32% | 22,400 | 308億1113万 | -2.34% | 9.88 | 1.07 |
| 04/30 | 1,469 | 1,470 | 1,438 | 1,441 | -3.87% | 42,000 | 304億1016万 | -4.13% | 9.75 | 1.06 |
| 04/28 | 1,436 | 1,499 | 1,436 | 1,499 | +3.81% | 30,200 | 316億3416万 | -0.86% | 10.14 | 1.1 |
| 04/27 | 1,448 | 1,453 | 1,437 | 1,444 | +0.07% | 23,400 | 304億7347万 | -4.87% | 9.77 | 1.06 |
| 04/24 | 1,450 | 1,459 | 1,440 | 1,443 | -0.48% | 22,400 | 304億5237万 | -5.38% | 9.76 | 1.06 |
| 04/23 | 1,460 | 1,468 | 1,450 | 1,450 | -1.02% | 36,000 | 306億9万 | -5.41% | 9.81 | 1.06 |
| 04/22 | 1,471 | 1,483 | 1,457 | 1,465 | -1.08% | 45,000 | 309億1664万 | -4.93% | 9.91 | 1.08 |
| 04/21 | 1,469 | 1,489 | 1,468 | 1,481 | +0.82% | 28,400 | 312億5430万 | -4.33% | 10.02 | 1.09 |
| 04/20 | 1,482 | 1,492 | 1,460 | 1,469 | -0.88% | 35,000 | 310億106万 | -5.47% | 9.94 | 1.08 |
| 04/17 | 1,493 | 1,496 | 1,481 | 1,482 | -1.46% | 36,700 | 312億7540万 | -5% | 10.03 | 1.09 |
| 04/16 | 1,499 | 1,507 | 1,498 | 1,504 | +0.94% | 18,200 | 317億3968万 | -3.9% | 10.17 | 1.1 |
| 04/15 | 1,483 | 1,507 | 1,483 | 1,490 | +1.02% | 36,000 | 314億4423万 | -5.1% | 10.08 | 1.09 |
| 04/14 | 1,506 | 1,510 | 1,475 | 1,475 | -1.47% | 24,100 | 311億2768万 | -6.29% | 9.98 | 1.08 |
| 04/13 | 1,504 | 1,517 | 1,496 | 1,497 | -0.53% | 27,300 | 315億9196万 | -5.13% | 10.13 | 1.1 |
| 04/10 | 1,516 | 1,516 | 1,503 | 1,505 | +0.07% | 19,900 | 317億6078万 | -4.87% | 10.18 | 1.1 |
| 04/09 | 1,522 | 1,532 | 1,504 | 1,504 | -1.25% | 25,600 | 317億3968万 | -5.17% | 10.17 | 1.1 |
| 04/08 | 1,514 | 1,523 | 1,513 | 1,523 | +1.87% | 34,900 | 321億4065万 | -4.09% | 10.3 | 1.12 |
| 04/07 | 1,502 | 1,514 | 1,494 | 1,495 | -0.33% | 32,200 | 315億4975万 | -6.09% | 10.11 | 1.1 |
| 04/06 | 1,497 | 1,513 | 1,497 | 1,500 | -0.46% | 30,500 | 316億5527万 | -6.19% | 10.15 | 1.1 |
| 04/03 | 1,520 | 1,538 | 1,506 | 1,507 | -0.2% | 35,700 | 318億299万 | -6.16% | 10.19 | 1.11 |
| 04/02 | 1,515 | 1,531 | 1,498 | 1,510 | -0.59% | 71,000 | 318億6630万 | -6.39% | 10.21 | 1.11 |
| 04/01 | 1,547 | 1,550 | 1,503 | 1,519 | -0.46% | 54,800 | 320億5623万 | -6.18% | 10.28 | 1.11 |
| 03/31 | 1,555 | 1,555 | 1,526 | 1,526 | -1.68% | 52,900 | 322億396万 | -6.03% | 9.13 | 1.1 |
| 03/30 | 1,555 | 1,558 | 1,542 | 1,552 | -5.65% | 191,200 | 327億5265万 | -4.67% | 9.28 | 1.12 |
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 | |
| 2008年 9月期 | 348 10/2 | 155 9/30 | 2,448,500 5/21 | - | - | +20.76% 5/22 | -38.61% 10/10 |
| 2009年 9月期 | 239 8/11 | 98 10/28 | 586,000 5/14 | - | - | +26.19% 1/7 | -15.05% 4/21 |
| 2010年 9月期 | 218 5/17 | 169 12/9 | 104,500 9/27 | - | - | +9.47% 12/29 | -8.35% 11/24 |
| 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 | +20.21% 3/14 | -14.17% 3/15 |
| 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 | +9.02% 12/22 | -10.32% 10/10 |
| 2013年 9月期 | 350 9/19 | 209 10/30 | 241,500 9/25 | 73億8605万 | 44億1052万 | +19.76% 1/4 | -8.25% 5/27 |
| 2014年 9月期 | 460 9/18 | 255 2/4 | 928,400 9/18 | 97億761万 | 53億8139万 | +15.81% 9/2 | -10.02% 2/4 |
| 2015年 9月期 | 617 8/18 | 360 10/17 | 145,000 9/28 | 130億2086万 | 75億9726万 | +16.51% 5/27 | -12.69% 10/1 |
| 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 | +7.44% 5/10 | -8.58% 1/21 |
| 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 | +20.61% 6/15 | -6.08% 10/2 |
| 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 | +5.48% 2/19 | -9.8% 4/3 |
| 2019年 3月期 | 1,023 3/18 | 846 8/16 | 173,800 12/4 | 215億8889万 | 178億5357万 | +6.52% 12/7 | -8.96% 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 | +5.26% 10/16 | -17.48% 4/6 |
| 2021年 3月期 | 1,025 3/23 | 675 4/6 | 283,500 3/30 | 216億3110万 | 142億4487万 | +10.87% 5/28 | -6.41% 4/8 |
| 2022年 3月期 | 1,016 3/25 | 890 5/18 | 263,400 9/13 | 214億4117万 | 187億8212万 | +4.13% 8/13 | -5.64% 4/7 |
| 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 | +8.37% 3/9 | -2.31% 3/30 |
| 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 | +15.25% 11/22 | -9.47% 2/15 |
| 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 | +7.41% 10/7 | -19.92% 8/5 |
| 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 | +8.56% 2/17 | -6.36% 4/2 |
| 最新 | 1,491 2026/8/24 | 26,500 | 314億6533万 | +0.54% 1,483 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -26%（0.74倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- -19%（0.81倍）
- 2005/12/30 vs 2004/12/30
- 60%（1.6倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 53%（1.53倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/08/24 vs 2025/12/30
- 0%（1倍）
- 過去安値
98円（2008/10/28） - 1421%（15.21倍）
1,491円（8/24）
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。
