- 2820
- 2026/09/25
- 時価
- 440億円
- PER 予
- 21.3倍
- 2016年以降
- 6.19-40.75倍
（2016-2026年） - PBR
- 3.71倍
- 2016年以降
- 0.96-5.71倍
（2016-2026年） - 配当 予
- 1.58%
- ROE 予
- 17.44%
- ROA 予
- 11.2%
- 資料
- Link
- CSV,JSON
やまみ（2820）の時価総額の推移
- 2016年6月30日
- 95億6415万
- 2017年6月30日
- 122億1023万
- 2018年6月29日
- 143億7793万
- 2019年6月28日
- 179億9864万
- 2020年6月30日
- 162億792万
- 2021年6月30日
- 135億3048万
- 2022年6月30日
- 124億5752万
- 2023年6月30日
- 92億1768万
- 2024年6月28日
- 228億8718万
- 2025年6月30日
- 340億7107万
- 2026年6月30日
- 338億9506万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | ||||||||||
| 09/25 | 6,400 | 6,400 | 6,280 | 6,320 | -1.25% | 14,100 | - | +0.64% | - | - |
| 09/24 | 6,400 | 6,420 | 6,230 | 6,400 | -1.54% | 10,600 | - | +2.19% | - | - |
| 09/18 | 6,510 | 6,560 | 6,410 | 6,500 | +1.25% | 12,800 | - | +4.17% | - | - |
| 09/17 | 6,150 | 6,470 | 6,150 | 6,420 | +1.58% | 26,400 | - | +3.28% | - | - |
| 09/16 | 6,460 | 6,460 | 6,280 | 6,320 | -2.17% | 10,200 | - | +2.23% | - | - |
| 09/15 | 6,570 | 6,700 | 6,410 | 6,460 | -1.67% | 12,800 | - | +5.26% | - | - |
| 09/14 | 6,700 | 6,790 | 6,510 | 6,570 | -1.94% | 17,000 | - | +7.93% | - | - |
| 09/11 | 6,340 | 6,730 | 6,340 | 6,700 | +4.04% | 23,600 | - | +11.15% | - | - |
| 09/10 | 6,510 | 6,570 | 6,350 | 6,440 | -2.28% | 17,900 | - | +7.98% | - | - |
| 09/09 | 6,470 | 6,620 | 6,430 | 6,590 | +0.3% | 17,400 | - | +11.51% | - | - |
| 09/08 | 6,650 | 6,850 | 6,360 | 6,570 | -0.15% | 28,600 | - | +12.35% | - | - |
| 09/07 | 6,340 | 6,580 | 6,280 | 6,580 | +5.45% | 25,800 | - | +13.72% | - | - |
| 09/04 | 6,100 | 6,350 | 6,080 | 6,240 | +2.63% | 34,400 | - | +9.05% | - | - |
| 09/03 | 5,910 | 6,080 | 5,910 | 6,080 | +3.05% | 19,000 | - | +7.19% | - | - |
| 09/02 | 6,020 | 6,100 | 5,900 | 5,900 | -2.96% | 17,100 | - | +4.93% | - | - |
| 09/01 | 6,060 | 6,150 | 6,000 | 6,080 | +0.33% | 12,700 | - | +9.02% | - | - |
| 08/31 | 6,050 | 6,150 | 6,000 | 6,060 | +1.34% | 15,600 | - | +9.66% | - | - |
| 08/28 | 5,850 | 6,020 | 5,820 | 5,980 | +1.87% | 21,200 | - | +9.24% | - | - |
| 08/27 | 6,010 | 6,040 | 5,840 | 5,870 | -2% | 25,500 | - | +8.08% | - | - |
| 08/26 | 6,280 | 6,360 | 5,970 | 5,990 | -4.62% | 23,000 | - | +11.11% | - | - |
| 08/25 | 6,290 | 6,380 | 6,230 | 6,280 | +1.45% | 15,700 | - | +17.36% | - | - |
| 08/24 | 6,380 | 6,400 | 6,190 | 6,190 | -1.43% | 12,400 | - | +16.75% | - | - |
| 08/21 | 6,210 | 6,330 | 6,140 | 6,280 | +1.13% | 23,200 | - | +19.44% | - | - |
| 08/20 | 5,910 | 6,300 | 5,910 | 6,210 | +3.85% | 24,300 | - | +19.31% | - | - |
| 08/19 | 5,790 | 6,050 | 5,790 | 5,980 | +1.53% | 26,900 | - | +15.98% | - | - |
| 08/18 | 5,810 | 5,920 | 5,680 | 5,890 | +1.2% | 24,600 | - | +15.31% | - | - |
| 08/17 | 5,700 | 5,910 | 5,620 | 5,820 | -1.36% | 32,400 | - | +15% | - | - |
| 08/14 | 5,480 | 6,020 | 5,230 | 5,900 | +5.73% | 62,100 | - | +17.6% | - | - |
| 08/13 | 5,580 | 5,890 | 5,520 | 5,580 | +7.72% | 59,400 | - | +12.25% | - | - |
| 08/12 | 5,280 | 5,330 | 5,170 | 5,180 | -0.77% | 21,800 | - | +4.84% | - | - |
| 08/10 | 5,170 | 5,240 | 5,110 | 5,220 | +2.76% | 14,000 | - | +5.86% | - | - |
| 08/07 | 5,120 | 5,190 | 5,060 | 5,080 | -0.78% | 6,000 | - | +3.17% | - | - |
| 08/06 | 5,100 | 5,170 | 5,080 | 5,120 | +0.59% | 11,900 | - | +4% | - | - |
| 08/05 | 5,030 | 5,120 | 4,995 | 5,090 | +1.19% | 8,600 | - | +3.52% | - | - |
| 08/04 | 5,030 | 5,140 | 4,965 | 5,030 | 0% | 11,900 | - | +2.49% | - | - |
| 08/03 | 5,050 | 5,080 | 4,930 | 5,030 | +1.11% | 9,900 | - | +2.63% | - | - |
| 07/31 | 4,995 | 5,090 | 4,870 | 4,975 | -0.4% | 9,200 | - | +1.61% | - | - |
| 07/30 | 4,845 | 5,140 | 4,800 | 4,995 | +3.1% | 25,200 | - | +2.21% | - | - |
| 07/29 | 4,750 | 5,000 | 4,680 | 4,845 | +2% | 15,300 | - | -0.57% | - | - |
| 07/28 | 4,870 | 4,870 | 4,680 | 4,750 | -1.04% | 7,900 | - | -2.32% | - | - |
| 07/27 | 4,755 | 4,910 | 4,755 | 4,800 | +0.95% | 9,800 | - | -1.42% | - | - |
| 07/24 | 4,840 | 4,850 | 4,725 | 4,755 | -3.16% | 9,200 | - | -2.32% | - | - |
| 07/23 | 4,865 | 4,980 | 4,800 | 4,910 | +0.51% | 6,900 | - | +0.78% | - | - |
| 07/22 | 5,060 | 5,060 | 4,885 | 4,885 | -2.1% | 9,300 | - | +0.45% | - | - |
| 07/21 | 5,070 | 5,200 | 4,990 | 4,990 | -0.99% | 18,800 | - | +2.74% | - | - |
| 07/17 | 5,100 | 5,100 | 4,930 | 5,040 | -1.18% | 10,100 | - | +3.87% | - | - |
| 07/16 | 5,020 | 5,100 | 4,915 | 5,100 | +3.13% | 16,100 | - | +5.44% | - | - |
| 07/15 | 5,000 | 5,060 | 4,890 | 4,945 | -1.1% | 19,700 | - | +2.66% | - | - |
| 07/14 | 4,790 | 5,000 | 4,720 | 5,000 | +5.04% | 13,900 | - | +4.21% | - | - |
| 07/13 | 4,770 | 4,795 | 4,690 | 4,760 | +0.85% | 7,300 | - | -0.38% | - | - |
| 07/10 | 4,795 | 4,795 | 4,670 | 4,720 | -0.11% | 6,900 | - | -0.86% | - | - |
| 07/09 | 4,750 | 4,825 | 4,690 | 4,725 | -0.53% | 8,400 | - | -0.38% | - | - |
| 07/08 | 4,805 | 4,865 | 4,750 | 4,750 | -1.76% | 7,000 | - | +0.59% | - | - |
| 07/07 | 4,920 | 4,940 | 4,800 | 4,835 | -1.73% | 7,900 | - | +2.85% | - | - |
| 07/06 | 5,060 | 5,060 | 4,815 | 4,920 | -2.77% | 6,500 | - | +4.95% | - | - |
| 07/03 | 5,000 | 5,170 | 5,000 | 5,060 | +0.4% | 27,400 | - | +8.33% | - | - |
| 07/02 | 4,965 | 5,090 | 4,960 | 5,040 | +1.51% | 11,800 | - | +8.32% | - | - |
| 07/01 | 4,865 | 4,975 | 4,865 | 4,965 | +2.06% | 9,800 | - | +7.1% | - | - |
| 06/30 | 4,880 | 4,915 | 4,830 | 4,865 | -0.21% | 8,200 | - | +5.28% | - | - |
| 06/29 | 4,855 | 4,905 | 4,770 | 4,875 | -0.51% | 7,700 | - | +5.82% | - | - |
| 06/26 | 4,750 | 4,900 | 4,750 | 4,900 | +3.16% | 12,300 | - | +6.75% | - | - |
| 06/25 | 4,625 | 4,800 | 4,555 | 4,750 | +2.15% | 8,800 | - | +4.1% | - | - |
| 06/24 | 4,575 | 4,730 | 4,560 | 4,650 | +1.64% | 10,900 | - | +2.33% | - | - |
| 06/23 | 4,960 | 4,960 | 4,575 | 4,575 | -6.82% | 19,100 | - | +0.97% | - | - |
| 06/22 | 4,800 | 4,985 | 4,770 | 4,910 | +2.72% | 15,800 | - | +8.68% | - | - |
| 06/19 | 4,850 | 4,920 | 4,745 | 4,780 | -1.34% | 12,800 | - | +6.63% | - | - |
| 06/18 | 4,740 | 4,850 | 4,740 | 4,845 | +3.3% | 9,700 | - | +9.02% | - | - |
| 06/17 | 4,685 | 4,745 | 4,615 | 4,690 | -1.16% | 14,700 | - | +6.79% | - | - |
| 06/16 | 4,780 | 4,845 | 4,705 | 4,745 | -2.16% | 16,300 | - | +8.78% | - | - |
| 06/15 | 4,725 | 4,850 | 4,710 | 4,850 | +3.85% | 14,800 | - | +12.14% | - | - |
| 06/12 | 4,670 | 4,745 | 4,555 | 4,670 | +1.52% | 19,900 | - | +8.88% | - | - |
| 06/11 | 4,535 | 4,600 | 4,405 | 4,600 | +3.02% | 12,000 | - | +8.08% | - | - |
| 06/10 | 4,460 | 4,590 | 4,370 | 4,465 | -1% | 18,300 | - | +5.46% | - | - |
| 06/09 | 4,470 | 4,515 | 4,395 | 4,510 | +4.16% | 13,900 | - | +6.92% | - | - |
| 06/08 | 4,350 | 4,370 | 4,280 | 4,330 | +1.17% | 12,800 | - | +3.02% | - | - |
| 06/05 | 4,150 | 4,295 | 4,130 | 4,280 | +2.15% | 7,700 | - | +1.95% | - | - |
| 06/04 | 4,185 | 4,200 | 4,105 | 4,190 | -1.06% | 13,800 | - | -0.1% | - | - |
| 06/03 | 4,400 | 4,470 | 4,195 | 4,235 | -5.78% | 18,500 | - | +1.03% | - | - |
| 06/02 | 4,510 | 4,590 | 4,425 | 4,495 | -0.33% | 8,600 | - | +7.25% | - | - |
| 06/01 | 4,590 | 4,660 | 4,490 | 4,510 | -1.74% | 13,300 | - | +7.87% | - | - |
| 05/29 | 4,635 | 4,680 | 4,535 | 4,590 | -0.97% | 9,800 | - | +9.99% | - | - |
| 05/28 | 4,650 | 4,800 | 4,565 | 4,635 | +1.09% | 22,100 | - | +11.34% | - | - |
| 05/27 | 4,430 | 4,680 | 4,400 | 4,585 | +1.89% | 29,100 | - | +10.51% | - | - |
| 05/26 | 4,470 | 4,555 | 4,340 | 4,500 | +0.67% | 20,500 | - | +8.85% | - | - |
| 05/25 | 4,450 | 4,570 | 4,390 | 4,470 | +5.92% | 37,700 | - | +8.36% | - | - |
| 05/22 | 4,225 | 4,265 | 4,170 | 4,220 | -0.94% | 12,900 | - | +2.6% | - | - |
| 05/21 | 4,330 | 4,365 | 4,125 | 4,260 | -1.62% | 24,700 | - | +3.5% | - | - |
| 05/20 | 4,250 | 4,445 | 4,175 | 4,330 | +1.88% | 33,600 | - | +5.12% | - | - |
| 05/19 | 3,975 | 4,470 | 3,880 | 4,250 | +5.33% | 59,900 | - | +3.26% | - | - |
| 05/18 | 3,790 | 4,060 | 3,710 | 4,035 | +5.91% | 59,900 | - | -2.13% | - | - |
| 05/15 | 3,560 | 3,810 | 3,510 | 3,810 | +7.32% | 33,900 | - | -7.75% | - | - |
| 05/14 | 3,970 | 3,970 | 3,530 | 3,550 | -9.67% | 60,500 | - | -14.31% | - | - |
| 05/13 | 3,810 | 3,980 | 3,810 | 3,930 | +2.48% | 19,700 | - | -5.76% | - | - |
| 05/12 | 3,965 | 3,980 | 3,810 | 3,835 | -2.42% | 24,300 | - | -8.41% | - | - |
| 05/11 | 3,870 | 4,025 | 3,870 | 3,930 | +1.68% | 17,000 | - | -6.54% | - | - |
| 05/08 | 4,040 | 4,060 | 3,845 | 3,865 | -4.33% | 28,400 | - | -8.35% | - | - |
| 05/07 | 4,060 | 4,110 | 3,905 | 4,040 | -0.86% | 37,700 | - | -4.56% | - | - |
| 05/01 | 4,105 | 4,160 | 4,055 | 4,075 | -1.33% | 6,500 | - | -4.05% | - | - |
| 04/30 | 4,135 | 4,135 | 4,095 | 4,130 | -1.43% | 7,700 | - | -2.98% | - | - |
| 04/28 | 4,150 | 4,200 | 4,130 | 4,190 | +0.12% | 3,400 | - | -1.92% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2016年 6月期 | 1,790 6/17 | 1,371 6/24 | 885,500 6/17 | 112億4120万 | 86億988万 | 95億6415万 6/30 |
| 2017年 6月期 | 2,159 6/20 | 1,456 12/29 | 102,300 7/11 | 137億6599万 | 92億8360万 | 122億1023万 6/30 |
| 2018年 6月期 | 4,135 3/9 | 1,602 10/19 | 69,100 2/6 | 263億6517万 | 102億1451万 | 143億7793万 6/29 |
| 2019年 6月期 | 2,700 4/1 | 1,402 10/30 | 93,200 2/18 | 187億2747万 | 97億2441万 | 179億9864万 6/28 |
| 2020年 6月期 | 3,080 7/10 | 1,405 3/16 | 164,100 8/16 | 213億6318万 | 97億4859万 | 162億792万 6/30 |
| 2021年 6月期 | 2,421 7/2 | 1,920 6/22 6/21 | 53,600 8/13 | 168億537万 | 133億7760万 | 135億3048万 6/30 |
| 2022年 6月期 | 2,219 10/14 | 1,500 6/20 | 50,900 6/27 | 154億6088万 | 104億5125万 | 124億5752万 6/30 |
| 2023年 6月期 | 1,788 7/1 | 1,292 3/1 | 230,900 2/28 | 124億5789万 | 90億201万 | 92億1768万 6/30 |
| 2024年 6月期 | 4,450 2/15 | 1,312 7/7 | 387,300 2/15 | 310億537万 | 91億4136万 | 228億8718万 6/28 |
| 2025年 6月期 | 5,320 5/12 | 2,845 2/17 | 486,900 8/9 | 370億6710万 | 198億2253万 | 340億7107万 6/30 |
| 2026年 6月期 | 5,460 2/13 | 3,510 5/15 | 96,600 8/15 | 380億4255万 | - | 338億9506万 6/30 |
| 最新 | 6,320 2026/9/25 | 14,100 | 440億3460万 | |||
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。
