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
10/02	2,170	2,170	2,140	2,147	-0.88%	15,000	-	+1.42%
10/01	2,179	2,189	2,150	2,166	-0.6%	6,500	-	+2.41%
09/30	2,143	2,190	2,132	2,179	+1.77%	26,100	-	+3.17%
09/29	2,170	2,170	2,125	2,141	-1.2%	16,000	-	+1.52%
09/28	2,150	2,173	2,136	2,167	+1.07%	30,100	-	+2.85%
09/25	2,144	2,153	2,125	2,144	0%	11,400	-	+1.95%
09/24	2,135	2,160	2,128	2,144	+0.94%	33,400	-	+2%
09/18	2,125	2,138	2,090	2,124	+0.09%	20,100	-	+1%
09/17	2,144	2,145	2,102	2,122	-1.03%	23,500	-	+0.95%
09/16	2,127	2,148	2,122	2,144	+1.42%	28,800	-	+2.05%
09/15	2,108	2,122	2,098	2,114	+0.28%	10,900	-	+0.76%
09/14	2,089	2,114	2,089	2,108	+0.86%	16,000	-	+0.72%
09/11	2,070	2,093	2,061	2,090	-0.48%	12,400	-	+0.05%
09/10	2,092	2,111	2,075	2,100	-0.33%	10,300	-	+0.62%
09/09	2,107	2,112	2,078	2,107	+1.15%	8,500	-	+1.15%
09/08	2,111	2,115	2,078	2,083	-1.33%	13,200	-	+0.24%
09/07	2,095	2,112	2,090	2,111	+1.49%	9,900	-	+1.64%
09/04	2,074	2,089	2,066	2,080	-0.57%	8,800	-	+0.34%
09/03	2,077	2,101	2,077	2,092	+0.05%	7,000	-	+1.16%
09/02	2,127	2,128	2,084	2,091	-1.78%	14,000	-	+1.31%
09/01	2,085	2,131	2,065	2,129	+2.7%	16,800	-	+3.35%
08/31	2,101	2,101	2,064	2,073	-0.72%	18,600	-	+0.78%
08/28	2,104	2,110	2,076	2,088	-0.76%	15,800	-	+1.61%
08/27	2,100	2,110	2,087	2,104	+0.81%	4,900	-	+2.48%
08/26	2,103	2,110	2,087	2,087	-0.24%	6,600	-	+1.8%
08/25	2,095	2,103	2,085	2,092	-0.14%	10,500	-	+2.2%
08/24	2,100	2,123	2,088	2,095	+0.38%	18,400	-	+2.55%
08/21	2,098	2,099	2,063	2,087	-0.57%	11,400	-	+2.3%
08/20	2,092	2,099	2,067	2,099	+1.7%	14,300	-	+2.94%
08/19	2,130	2,130	2,052	2,064	-3.19%	26,300	-	+1.33%
08/18	2,160	2,174	2,123	2,132	-1.3%	28,000	-	+4.77%
08/17	2,099	2,160	2,099	2,160	+2.96%	26,300	-	+6.35%
08/14	2,088	2,110	2,076	2,098	+0.48%	17,000	-	+3.55%
08/13	2,070	2,089	2,059	2,088	+0.87%	26,500	-	+3.26%
08/12	2,027	2,070	2,027	2,070	+3.29%	35,200	-	+2.58%
08/10	（IR情報）17:00 2027年3月期第１四半期決算補足説明資料書き起こし記事公開に関するお知らせ
08/10	2,000	2,021	1,998	2,004	+0.25%	21,700	-	-0.55%
08/07	2,013	2,014	1,995	1,999	-1.62%	21,900	-	-0.79%
08/06	2,020	2,055	2,001	2,032	+0.74%	24,100	-	+0.89%
08/05	2,000	2,030	1,998	2,017	+1.51%	44,300	-	+0.25%
08/04	2,055	2,055	1,969	1,987	-3.31%	66,600	-	-1.19%
08/03	（IR情報）15:00 2027年3月期第1四半期決算補足説明資料
08/03	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	（IR情報）15:00 業績予想の修正に関するお知らせ
08/03	1,986	2,192	1,951	2,055	+2.49%	234,600	-	+2.09%
07/31	1,982	2,016	1,968	2,005	+2.4%	55,500	-	-0.3%
07/30	1,967	1,982	1,942	1,958	-0.91%	67,700	-	-2.64%
07/29	2,028	2,028	1,950	1,976	-1.79%	82,000	-	-1.79%
07/28	2,034	2,034	1,992	2,012	-1.42%	39,600	-	0%
07/27	2,033	2,047	2,010	2,041	+0.39%	20,200	-	+1.44%
07/24	2,035	2,035	2,000	2,033	+0.4%	25,700	-	+1.09%
07/23	2,023	2,041	2,014	2,025	+0.1%	9,000	-	+0.6%
07/22	2,035	2,042	2,015	2,023	+0.15%	16,200	-	+0.55%
07/21	2,002	2,032	1,995	2,020	+1.51%	18,800	-	+0.45%
07/17	2,044	2,044	1,964	1,990	-1.97%	43,800	-	-1.04%
07/16	2,062	2,062	2,025	2,030	-1.55%	18,600	-	+0.89%
07/15	2,033	2,077	2,033	2,062	+1.43%	60,000	-	+2.64%
07/14	（IR情報）15:00 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
07/14	2,011	2,033	2,004	2,033	+0.49%	27,800	-	+1.25%
07/13	2,040	2,081	2,013	2,023	-0.44%	48,200	-	+0.65%
07/10	2,048	2,059	2,030	2,032	-0.34%	24,600	-	+1.04%
07/09	2,018	2,065	2,015	2,039	+2.1%	74,500	-	+1.24%
07/08	2,019	2,019	1,987	1,997	0%	33,700	-	-0.89%
07/07	（5%ルール）fundnote（8.77%）
07/07	2,000	2,030	1,995	1,997	0%	18,600	-	-0.99%
07/06	1,984	2,007	1,982	1,997	+0.66%	12,800	-	-1.14%
07/03	1,984	2,007	1,970	1,984	+0.05%	18,100	-	-1.93%
07/02	1,990	2,016	1,983	1,983	-0.35%	15,200	-	-2.27%
07/01	1,988	2,002	1,975	1,990	+0.1%	14,900	-	-2.26%
06/30	2,025	2,026	1,979	1,988	-1.83%	16,800	-	-2.64%
06/29	2,025	2,037	1,989	2,025	+0.05%	71,300	-	-1.22%
06/26	2,005	2,027	1,990	2,024	+1.2%	27,100	-	-1.56%
06/25	2,010	2,019	1,971	2,000	+1.52%	66,300	-	-2.82%
06/24	1,976	1,991	1,952	1,970	-0.05%	20,000	-	-4.51%
06/23	2,013	2,022	1,971	1,971	-1.99%	30,000	-	-4.74%
06/22	（IR情報）11:30 当社取締役会の実効性に関する評価結果の概要について
06/22	2,030	2,050	1,998	2,011	-0.84%	22,800	-	-3.18%
06/19	2,075	2,095	2,028	2,028	-2.27%	16,500	-	-2.69%
06/18	2,000	2,099	2,000	2,075	+3.75%	42,400	-	-0.77%
06/17	1,992	2,015	1,987	2,000	-0.15%	29,800	-	-4.58%
06/16	（IR情報）15:00 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
06/16	2,039	2,039	1,994	2,003	-1.18%	20,900	-	-4.94%
06/15	2,016	2,055	2,006	2,027	+0.6%	80,700	-	-4.25%
06/12	2,031	2,040	2,012	2,015	+3.28%	76,900	-	-5.27%
06/11	2,015	2,031	1,933	1,951	-4.5%	97,800	-	-8.7%
06/10	2,067	2,106	2,036	2,043	-1.16%	26,200	-	-4.98%
06/09	2,089	2,096	2,042	2,067	+0.1%	10,700	-	-4.13%
06/08	2,055	2,086	2,035	2,065	-1.57%	22,900	-	-4.31%
06/05	2,043	2,109	2,043	2,098	+1.8%	9,700	-	-2.92%
06/04	2,041	2,080	2,041	2,061	+0.34%	28,800	-	-4.63%
06/03	2,101	2,101	2,048	2,054	-0.24%	55,300	-	-5.04%
06/02	2,084	2,085	2,040	2,059	-1.67%	38,000	-	-4.94%
06/01	2,148	2,148	2,081	2,094	-1.69%	56,500	-	-3.46%
05/29	2,146	2,166	2,106	2,130	-0.7%	23,000	-	-1.89%
05/28	2,136	2,165	2,107	2,145	-0.51%	29,500	-	-1.24%
05/27	2,192	2,192	2,146	2,156	-1.06%	16,600	-	-0.65%
05/26	2,154	2,205	2,152	2,179	+0.65%	44,600	-	+0.46%
05/25	2,115	2,176	2,112	2,165	+3.39%	23,300	-	-0.09%
05/22	（5%ルール）fundnote（7.75%）
05/22	2,139	2,139	2,071	2,094	-1.09%	26,200	-	-3.41%
05/21	2,150	2,150	2,106	2,117	-0.24%	16,100	-	-2.53%
05/20	2,166	2,166	2,091	2,122	-2.03%	88,000	-	-2.39%
05/19	2,216	2,216	2,130	2,166	-1.37%	41,000	-	-0.46%
05/18	2,192	2,205	2,168	2,196	0%	43,900	-	+0.83%
05/15	2,207	2,238	2,166	2,196	-0.5%	23,100	-	+0.87%
05/14	（IR情報）13:00 2026年３月期決算補足説明資料書き起こし記事公開に関するお知らせ
05/14	2,277	2,277	2,190	2,207	-2.13%	57,900	-	+1.38%
05/13	2,283	2,283	2,221	2,255	-0.18%	61,500	-	+3.58%
05/12	（5%ルール）fundnote（6.41%）
05/12	2,288	2,295	2,236	2,259	-1.09%	58,400	-	+3.81%
05/11	2,274	2,297	2,249	2,284	+1.33%	70,100	-	+4.96%
05/07	（IR情報）15:00 2026年3月期決算補足説明資料
05/07	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/07	（IR情報）15:00 剰余金の配当に関するお知らせ

ヤマト（1967）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート