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
03/06	2,300	2,300	2,240	2,281	-2.06%	31,700	550億3517万	-2.1%
03/05	2,365	2,390	2,323	2,329	+3.05%	26,300	561億9330万	-0.13%
03/04	2,349	2,349	2,200	2,260	-5.79%	68,200	545億2849万	-3.17%
03/03	2,436	2,451	2,392	2,399	-1.52%	18,200	578億8223万	+2.61%
03/02	2,497	2,497	2,424	2,436	-3.45%	26,300	587億7496万	+4.15%
02/27	2,419	2,529	2,419	2,523	+3.44%	40,700	608億7406万	+7.87%
02/26	2,399	2,456	2,399	2,439	+2.69%	30,800	588億4734万	+4.5%
02/25	2,399	2,399	2,354	2,375	-1%	16,500	573億317万	+1.84%
02/24	2,325	2,411	2,324	2,399	+3.32%	75,600	578億8223万	+2.74%
02/20	2,366	2,400	2,302	2,322	-1.86%	50,700	560億2440万	-0.51%
02/19	2,300	2,377	2,268	2,366	+4.14%	131,700	570億8602万	+1.2%
02/18	2,305	2,329	2,272	2,272	-1.43%	25,800	548億1802万	-2.95%
02/17	15:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
02/17	2,300	2,324	2,270	2,305	-0.65%	34,400	556億1423万	-1.62%
02/16	2,319	2,326	2,285	2,320	+1.05%	52,900	559億7615万	-0.77%
02/13	2,325	2,336	2,234	2,296	-2.59%	49,100	553億9708万	-1.42%
02/12	2,261	2,359	2,259	2,357	+3.83%	59,200	568億6887万	+1.51%
02/10	2,274	2,291	2,259	2,270	-0.39%	42,500	547億6977万	-1.86%
02/09	2,282	2,290	2,232	2,279	+1.83%	49,700	549億8691万	-1.21%
02/06	2,193	2,242	2,191	2,238	+0.99%	40,000	539億9768万	-2.7%
02/05	2,264	2,264	2,193	2,216	-0.27%	77,000	534億6687万	-3.4%
02/04	2,245	2,274	2,185	2,222	-3.18%	157,400	536億1164万	-2.88%
02/03	15:00 業績予想および配当予想(増配)の修正に関するお知らせ
02/03	15:00 2026年3月期第3四半期決算補足説明資料
02/03	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/03	2,385	2,513	2,278	2,295	-2.67%	366,700	553億7296万	+0.57%
02/02	2,355	2,420	2,336	2,358	+0.86%	72,400	568億9300万	+3.74%
01/30	2,335	2,368	2,311	2,338	-0.47%	44,400	564億1045万	+3.41%
01/29	2,359	2,379	2,280	2,349	+0.34%	51,500	566億7585万	+4.4%
01/28	2,348	2,366	2,299	2,341	-1.43%	45,600	564億8283万	+4.65%
01/27	2,381	2,402	2,339	2,375	+0.72%	58,700	573億317万	+6.84%
01/26	2,349	2,408	2,288	2,358	-3.28%	128,700	568億9300万	+6.94%
01/23	2,457	2,471	2,400	2,438	+0.12%	43,900	588億2321万	+11.48%
01/22	2,384	2,435	2,384	2,435	+2.14%	22,100	587億5083万	+12.37%
01/21	2,353	2,388	2,328	2,384	-0.79%	38,800	575億2032万	+11.09%
01/20	2,444	2,447	2,393	2,403	-1.44%	32,800	579億7874万	+12.98%
01/19	2,432	2,438	2,378	2,438	+2.35%	45,400	588億2321万	+15.65%
01/16	2,436	2,436	2,328	2,382	-1.28%	53,800	574億7206万	+14.14%
01/15	2,450	2,450	2,375	2,413	-1.51%	49,100	582億2002万	+16.63%
01/14	2,337	2,471	2,324	2,450	+5.38%	73,400	591億1274万	+19.45%
01/13	2,309	2,396	2,235	2,325	+7.69%	153,100	560億9679万	+14.53%
01/09	2,117	2,160	2,111	2,159	+1.98%	45,200	520億9160万	+7.2%
01/08	2,107	2,140	2,107	2,117	+0.14%	15,200	510億7823万	+5.64%
01/07	2,131	2,151	2,105	2,114	-1.03%	25,700	510億585万	+5.86%
01/06	2,120	2,136	2,107	2,136	+1.23%	8,200	515億3666万	+7.23%
01/05	2,098	2,120	2,085	2,110	+0.67%	6,900	509億934万	+6.4%
2025
12/30	2,083	2,117	2,083	2,096	-0.19%	8,300	505億7155万	+6.13%
12/29	2,089	2,116	2,050	2,100	+1.5%	26,500	506億6806万	+6.76%
12/26	2,086	2,087	2,055	2,069	-0.39%	7,700	499億2011万	+5.62%
12/25	2,069	2,094	2,055	2,077	+0.39%	8,200	501億1313万	+6.35%
12/24	2,048	2,075	2,048	2,069	+0.83%	11,200	499億2011万	+6.43%
12/23	15:00 資本コストや株価を意識した経営の実現に向けた対応について(更新)
12/23	2,059	2,104	2,052	2,052	-0.34%	27,700	495億994万	+5.99%
12/22	2,019	2,066	2,005	2,059	+2.13%	40,300	496億7883万	+6.74%
12/19	2,015	2,030	1,988	2,016	+0.2%	34,600	486億4134万	+4.89%
12/18	1,913	2,012	1,895	2,012	+5.18%	95,200	485億4483万	+4.9%
12/17	1,916	1,930	1,896	1,913	+0.21%	15,300	461億5619万	0%
12/16	1,938	1,938	1,908	1,909	-1.65%	12,300	460億5968万	-0.1%
12/15	1,915	1,944	1,906	1,941	+1.36%	40,200	468億3177万	+1.52%
12/12	1,917	1,928	1,905	1,915	+0.16%	14,800	462億445万	+0.31%
12/11	1,933	1,939	1,912	1,912	-0.83%	8,100	461億3207万	+0.16%
12/10	1,914	1,935	1,903	1,928	+1.21%	37,200	465億1811万	+1%
12/09	1,934	1,934	1,895	1,905	-1.09%	16,300	459億6317万	-0.31%
12/08	1,966	1,978	1,925	1,926	-1.78%	34,700	464億6985万	+0.26%
12/05	1,935	1,968	1,921	1,961	+1.76%	24,000	473億1432万	+1.61%
12/04	1,928	1,933	1,919	1,927	+0.36%	9,700	464億9398万	-0.46%
12/03	1,917	1,926	1,904	1,920	+0.05%	9,600	463億2509万	-1.18%
12/02	1,938	1,951	1,916	1,919	-1.59%	17,500	463億96万	-1.74%
12/01	1,970	1,980	1,940	1,950	-0.96%	23,300	470億4892万	-0.41%
11/28	1,937	1,969	1,932	1,969	+2.23%	28,700	475億734万	+0.56%
11/27	1,898	1,926	1,898	1,926	+1.48%	21,500	464億6985万	-1.63%
11/26	1,893	1,908	1,890	1,898	+0.26%	19,700	457億9428万	-3.11%
11/25	1,927	1,927	1,888	1,893	-0.84%	21,800	456億7364万	-3.47%
11/21	1,894	1,929	1,894	1,909	0%	20,900	460億5968万	-2.75%
11/20	1,859	1,929	1,859	1,909	+2.69%	73,500	460億5968万	-2.85%
11/19	1,871	1,874	1,841	1,859	-0.64%	29,000	448億5330万	-5.49%
11/18	1,866	1,871	1,833	1,871	+0.11%	44,200	451億4283万	-5.07%
11/17	1,880	1,887	1,853	1,869	-1.48%	23,700	450億9458万	-5.32%
11/14	1,886	1,897	1,883	1,897	-0.68%	13,600	457億7015万	-4.19%
11/13	1,894	1,910	1,894	1,910	+1.38%	12,700	460億8381万	-3.78%
11/12	1,876	1,895	1,858	1,884	+0.43%	30,800	454億5649万	-5.37%
11/11	1,919	1,929	1,871	1,876	-2.19%	32,700	452億6347万	-6.01%
11/10	1,889	1,928	1,889	1,918	+1.91%	28,900	462億7683万	-4.15%
11/07	1,900	1,900	1,870	1,882	-1.47%	52,200	454億824万	-6.13%
11/06	1,917	1,923	1,880	1,910	+0.58%	80,500	460億8381万	-5.12%
11/05	1,938	1,950	1,848	1,899	-3.9%	169,500	458億1841万	-5.99%
11/04	15:00 2026年3月期第2四半期(中間期)決算補足説明資料
11/04	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/04	2,200	2,219	1,920	1,976	-8.9%	418,800	476億7624万	-2.56%
10/31	2,159	2,175	2,132	2,169	+0.79%	46,700	523億3287万	+6.69%
10/30	2,122	2,159	2,086	2,152	+2.14%	31,500	519億2270万	+6.06%
10/29	2,131	2,163	2,090	2,107	-0.19%	57,500	508億3696万	+4%
10/28	2,175	2,190	2,110	2,111	-2.36%	45,800	509億3347万	+4.2%
10/27	2,100	2,178	2,080	2,162	+6.14%	109,500	521億6398万	+6.77%
10/24	1,970	2,038	1,964	2,037	+3.51%	63,300	491億4802万	+0.74%
10/23	1,966	1,968	1,950	1,968	+0.1%	21,500	474億8321万	-2.81%
10/22	1,940	1,973	1,930	1,966	+1.81%	21,600	474億3496万	-3.25%
10/21	1,953	1,955	1,921	1,931	-1.08%	20,500	465億9049万	-5.25%
10/20	1,951	1,955	1,930	1,952	+0.1%	18,400	470億9717万	-4.69%
10/17	1,961	1,961	1,920	1,950	-0.66%	18,100	470億4892万	-5.2%
10/16	1,990	1,990	1,944	1,963	-0.05%	27,000	473億6258万	-4.8%
10/15	1,958	1,981	1,958	1,964	+0.92%	33,600	473億8670万	-4.98%
10/14	1,900	1,951	1,890	1,946	-0.21%	60,000	469億5241万	-6.08%
10/10	2,026	2,026	1,938	1,950	-3.85%	34,600	470億4892万	-6.16%
10/09	2,030	2,035	2,007	2,028	+0.15%	19,100	489億3087万	-2.64%
10/08	2,019	2,039	2,019	2,025	-0.64%	17,200	488億5849万	-2.92%
10/07	2,016	2,038	2,006	2,038	+0.39%	20,000	491億7215万	-2.49%

1967 ヤマト

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート