やまみ（2820）の株価チャート
株価
8/14
- 前日 (8/13)
- 5,580
- 始値
- 5,480
- 高値
- 6,020
- 安値
- 5,230
- 終値 +5.73%
- 5,900
- 出来高 +4.55%
- 62,100
乖離率
- 株価（5日）
移動平均値 - +9.42%
5,392 - 株価（25日）
移動平均値 - +17.6%
5,017 - 出来高（5日）
移動平均値 - +90.14%
32,660
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 5,480 | 6,020 | 5,230 | 5,900 | +5.73% | 62,100 | 411億825万 | +17.6% | 19.89 | 3.47 |
| 08/13 | 5,580 | 5,890 | 5,520 | 5,580 | +7.72% | 59,400 | 388億7865万 | +12.25% | 18.81 | 3.28 |
| 08/12 | 5,280 | 5,330 | 5,170 | 5,180 | -0.77% | 21,800 | 360億9165万 | +4.84% | 17.46 | 3.04 |
| 08/10 | 5,170 | 5,240 | 5,110 | 5,220 | +2.76% | 14,000 | 363億7035万 | +5.86% | 17.59 | 3.07 |
| 08/07 | 5,120 | 5,190 | 5,060 | 5,080 | -0.78% | 6,000 | 353億9490万 | +3.17% | 17.12 | 2.99 |
| 08/06 | 5,100 | 5,170 | 5,080 | 5,120 | +0.59% | 11,900 | 356億7360万 | +4% | 17.26 | 3.01 |
| 08/05 | 5,030 | 5,120 | 4,995 | 5,090 | +1.19% | 8,600 | 354億6457万 | +3.52% | 17.16 | 2.99 |
| 08/04 | 5,030 | 5,140 | 4,965 | 5,030 | 0% | 11,900 | 350億4652万 | +2.49% | 16.95 | 2.96 |
| 08/03 | 5,050 | 5,080 | 4,930 | 5,030 | +1.11% | 9,900 | 350億4652万 | +2.63% | 16.95 | 2.96 |
| 07/31 | 4,995 | 5,090 | 4,870 | 4,975 | -0.4% | 9,200 | 346億6331万 | +1.61% | 16.77 | 2.92 |
| 07/30 | 4,845 | 5,140 | 4,800 | 4,995 | +3.1% | 25,200 | 348億266万 | +2.21% | 16.84 | 2.94 |
| 07/29 | 4,750 | 5,000 | 4,680 | 4,845 | +2% | 15,300 | 337億5753万 | -0.57% | 16.33 | 2.85 |
| 07/28 | 4,870 | 4,870 | 4,680 | 4,750 | -1.04% | 7,900 | 330億9562万 | -2.32% | 16.01 | 2.79 |
| 07/27 | 4,755 | 4,910 | 4,755 | 4,800 | +0.95% | 9,800 | 334億4400万 | -1.42% | 16.18 | 2.82 |
| 07/24 | 4,840 | 4,850 | 4,725 | 4,755 | -3.16% | 9,200 | 331億3046万 | -2.32% | 16.03 | 2.8 |
| 07/23 | 4,865 | 4,980 | 4,800 | 4,910 | +0.51% | 6,900 | 342億1042万 | +0.78% | 16.55 | 2.89 |
| 07/22 | 5,060 | 5,060 | 4,885 | 4,885 | -2.1% | 9,300 | 340億3623万 | +0.45% | 16.47 | 2.87 |
| 07/21 | 5,070 | 5,200 | 4,990 | 4,990 | -0.99% | 18,800 | 347億6782万 | +2.74% | 16.82 | 2.93 |
| 07/17 | 5,100 | 5,100 | 4,930 | 5,040 | -1.18% | 10,100 | 351億1620万 | +3.87% | 16.99 | 2.96 |
| 07/16 | 5,020 | 5,100 | 4,915 | 5,100 | +3.13% | 16,100 | 355億3425万 | +5.44% | 17.19 | 3 |
| 07/15 | 5,000 | 5,060 | 4,890 | 4,945 | -1.1% | 19,700 | 344億5428万 | +2.66% | 16.67 | 2.91 |
| 07/14 | 4,790 | 5,000 | 4,720 | 5,000 | +5.04% | 13,900 | 348億3750万 | +4.21% | 16.85 | 2.94 |
| 07/13 | 4,770 | 4,795 | 4,690 | 4,760 | +0.85% | 7,300 | 331億6530万 | -0.38% | 16.04 | 2.8 |
| 07/10 | 4,795 | 4,795 | 4,670 | 4,720 | -0.11% | 6,900 | 328億8660万 | -0.86% | 15.91 | 2.77 |
| 07/09 | 4,750 | 4,825 | 4,690 | 4,725 | -0.53% | 8,400 | 329億2143万 | -0.38% | 15.93 | 2.78 |
| 07/08 | 4,805 | 4,865 | 4,750 | 4,750 | -1.76% | 7,000 | 330億9562万 | +0.59% | 16.01 | 2.79 |
| 07/07 | 4,920 | 4,940 | 4,800 | 4,835 | -1.73% | 7,900 | 336億8786万 | +2.85% | 16.3 | 2.84 |
| 07/06 | 5,060 | 5,060 | 4,815 | 4,920 | -2.77% | 6,500 | 342億8010万 | +4.95% | 16.58 | 2.89 |
| 07/03 | 5,000 | 5,170 | 5,000 | 5,060 | +0.4% | 27,400 | 352億5555万 | +8.33% | 17.06 | 2.97 |
| 07/02 | 4,965 | 5,090 | 4,960 | 5,040 | +1.51% | 11,800 | 351億1620万 | +8.32% | 16.99 | 2.96 |
| 07/01 | 4,865 | 4,975 | 4,865 | 4,965 | +2.06% | 9,800 | 345億9363万 | +7.1% | 16.74 | 2.92 |
| 06/30 | 4,880 | 4,915 | 4,830 | 4,865 | -0.21% | 8,200 | 338億9688万 | +5.28% | 17.64 | 2.86 |
| 06/29 | 4,855 | 4,905 | 4,770 | 4,875 | -0.51% | 7,700 | 339億6656万 | +5.82% | 17.68 | 2.87 |
| 06/26 | 4,750 | 4,900 | 4,750 | 4,900 | +3.16% | 12,300 | 341億4075万 | +6.75% | 17.77 | 2.88 |
| 06/25 | 4,625 | 4,800 | 4,555 | 4,750 | +2.15% | 8,800 | 330億9562万 | +4.1% | 17.23 | 2.79 |
| 06/24 | 4,575 | 4,730 | 4,560 | 4,650 | +1.64% | 10,900 | 323億9887万 | +2.33% | 16.86 | 2.73 |
| 06/23 | 4,960 | 4,960 | 4,575 | 4,575 | -6.82% | 19,100 | 318億7631万 | +0.97% | 16.59 | 2.69 |
| 06/22 | 4,800 | 4,985 | 4,770 | 4,910 | +2.72% | 15,800 | 342億1042万 | +8.68% | 17.81 | 2.89 |
| 06/19 | 4,850 | 4,920 | 4,745 | 4,780 | -1.34% | 12,800 | 333億465万 | +6.63% | 17.34 | 2.81 |
| 06/18 | 4,740 | 4,850 | 4,740 | 4,845 | +3.3% | 9,700 | 337億5753万 | +9.02% | 17.57 | 2.85 |
| 06/17 | 4,685 | 4,745 | 4,615 | 4,690 | -1.16% | 14,700 | 326億7757万 | +6.79% | 17.01 | 2.76 |
| 06/16 | 4,780 | 4,845 | 4,705 | 4,745 | -2.16% | 16,300 | 330億6078万 | +8.78% | 17.21 | 2.79 |
| 06/15 | 4,725 | 4,850 | 4,710 | 4,850 | +3.85% | 14,800 | 337億9237万 | +12.14% | 17.59 | 2.85 |
| 06/12 | 4,670 | 4,745 | 4,555 | 4,670 | +1.52% | 19,900 | 325億3822万 | +8.88% | 16.94 | 2.75 |
| 06/11 | 4,535 | 4,600 | 4,405 | 4,600 | +3.02% | 12,000 | 320億5050万 | +8.08% | 16.68 | 2.7 |
| 06/10 | 4,460 | 4,590 | 4,370 | 4,465 | -1% | 18,300 | 311億988万 | +5.46% | 16.19 | 2.62 |
| 06/09 | 4,470 | 4,515 | 4,395 | 4,510 | +4.16% | 13,900 | 314億2342万 | +6.92% | 16.36 | 2.65 |
| 06/08 | 4,350 | 4,370 | 4,280 | 4,330 | +1.17% | 12,800 | 301億6927万 | +3.02% | 15.7 | 2.55 |
| 06/05 | 4,150 | 4,295 | 4,130 | 4,280 | +2.15% | 7,700 | 298億2090万 | +1.95% | 15.52 | 2.52 |
| 06/04 | 4,185 | 4,200 | 4,105 | 4,190 | -1.06% | 13,800 | 291億9382万 | -0.1% | 15.2 | 2.46 |
| 06/03 | 4,400 | 4,470 | 4,195 | 4,235 | -5.78% | 18,500 | 295億736万 | +1.03% | 15.36 | 2.49 |
| 06/02 | 4,510 | 4,590 | 4,425 | 4,495 | -0.33% | 8,600 | 313億1891万 | +7.25% | 16.3 | 2.64 |
| 06/01 | 4,590 | 4,660 | 4,490 | 4,510 | -1.74% | 13,300 | 314億2342万 | +7.87% | 16.36 | 2.65 |
| 05/29 | 4,635 | 4,680 | 4,535 | 4,590 | -0.97% | 9,800 | 319億8082万 | +9.99% | 16.65 | 2.7 |
| 05/28 | 4,650 | 4,800 | 4,565 | 4,635 | +1.09% | 22,100 | 322億9436万 | +11.34% | 16.81 | 2.72 |
| 05/27 | 4,430 | 4,680 | 4,400 | 4,585 | +1.89% | 29,100 | 319億4598万 | +10.51% | 16.63 | 2.7 |
| 05/26 | 4,470 | 4,555 | 4,340 | 4,500 | +0.67% | 20,500 | 313億5375万 | +8.85% | 16.32 | 2.65 |
| 05/25 | 4,450 | 4,570 | 4,390 | 4,470 | +5.92% | 37,700 | 311億4472万 | +8.36% | 16.21 | 2.63 |
| 05/22 | 4,225 | 4,265 | 4,170 | 4,220 | -0.94% | 12,900 | 294億285万 | +2.6% | 15.31 | 2.48 |
| 05/21 | 4,330 | 4,365 | 4,125 | 4,260 | -1.62% | 24,700 | 296億8155万 | +3.5% | 15.45 | 2.5 |
| 05/20 | 4,250 | 4,445 | 4,175 | 4,330 | +1.88% | 33,600 | 301億6927万 | +5.12% | 15.7 | 2.55 |
| 05/19 | 3,975 | 4,470 | 3,880 | 4,250 | +5.33% | 59,900 | 296億1187万 | +3.26% | 15.41 | 2.5 |
| 05/18 | 3,790 | 4,060 | 3,710 | 4,035 | +5.91% | 59,900 | 281億1386万 | -2.13% | 14.63 | 2.37 |
| 05/15 | 3,560 | 3,810 | 3,510 | 3,810 | +7.32% | 33,900 | 265億4617万 | -7.75% | 13.82 | 2.24 |
| 05/14 | 3,970 | 3,970 | 3,530 | 3,550 | -9.67% | 60,500 | 247億3462万 | -14.31% | 12.88 | 2.09 |
| 05/13 | 3,810 | 3,980 | 3,810 | 3,930 | +2.48% | 19,700 | 273億8227万 | -5.76% | 14.25 | 2.31 |
| 05/12 | 3,965 | 3,980 | 3,810 | 3,835 | -2.42% | 24,300 | 267億2036万 | -8.41% | 13.91 | 2.25 |
| 05/11 | 3,870 | 4,025 | 3,870 | 3,930 | +1.68% | 17,000 | 273億8227万 | -6.54% | 14.25 | 2.31 |
| 05/08 | 4,040 | 4,060 | 3,845 | 3,865 | -4.33% | 28,400 | 269億2938万 | -8.35% | 14.02 | 2.27 |
| 05/07 | 4,060 | 4,110 | 3,905 | 4,040 | -0.86% | 37,700 | 281億4870万 | -4.56% | 14.65 | 2.37 |
| 05/01 | 4,105 | 4,160 | 4,055 | 4,075 | -1.33% | 6,500 | 283億9256万 | -4.05% | 14.78 | 2.4 |
| 04/30 | 4,135 | 4,135 | 4,095 | 4,130 | -1.43% | 7,700 | 287億7577万 | -2.98% | 14.98 | 2.43 |
| 04/28 | 4,150 | 4,200 | 4,130 | 4,190 | +0.12% | 3,400 | 291億9382万 | -1.92% | 15.2 | 2.46 |
| 04/27 | 4,135 | 4,200 | 4,090 | 4,185 | +0.84% | 6,800 | 291億5898万 | -2.31% | 15.18 | 2.46 |
| 04/24 | 4,170 | 4,185 | 4,105 | 4,150 | -1.43% | 4,000 | 289億1512万 | -3.33% | 15.05 | 2.44 |
| 04/23 | 4,210 | 4,220 | 4,100 | 4,210 | -0.71% | 9,700 | 293億3317万 | -2.32% | 15.27 | 2.47 |
| 04/22 | 4,385 | 4,385 | 4,240 | 4,240 | -1.74% | 1,600 | 295億4220万 | -2.08% | 15.38 | 2.49 |
| 04/21 | 4,330 | 4,400 | 4,275 | 4,315 | -0.35% | 4,800 | 300億6476万 | -0.74% | 15.65 | 2.54 |
| 04/20 | 4,355 | 4,380 | 4,285 | 4,330 | +1.05% | 11,900 | 301億6927万 | -0.69% | 15.7 | 2.55 |
| 04/17 | 4,280 | 4,395 | 4,195 | 4,285 | +1.54% | 9,900 | 298億5573万 | -2.06% | 15.54 | 2.52 |
| 04/16 | 4,215 | 4,290 | 4,050 | 4,220 | -1.06% | 19,600 | 294億285万 | -4.03% | 15.31 | 2.48 |
| 04/15 | 4,175 | 4,285 | 4,175 | 4,265 | +2.16% | 8,200 | 297億1638万 | -3.57% | 15.47 | 2.51 |
| 04/14 | 4,290 | 4,325 | 4,175 | 4,175 | -2.79% | 11,200 | 290億8931万 | -6.14% | 15.14 | 2.45 |
| 04/13 | 4,295 | 4,355 | 4,255 | 4,295 | -1.04% | 17,700 | 299億2541万 | -4.04% | 15.58 | 2.52 |
| 04/10 | 4,285 | 4,355 | 4,275 | 4,340 | +2% | 10,000 | 302億3895万 | -3.71% | 15.74 | 2.55 |
| 04/09 | 4,400 | 4,400 | 4,225 | 4,255 | -3.95% | 17,200 | 296億4671万 | -6.17% | 15.43 | 2.5 |
| 04/08 | 4,200 | 4,460 | 4,200 | 4,430 | +5.73% | 19,100 | 308億6602万 | -3% | 16.07 | 2.6 |
| 04/07 | 4,150 | 4,210 | 4,135 | 4,190 | +0.96% | 10,700 | 291億9382万 | -8.81% | 15.2 | 2.46 |
| 04/06 | 4,220 | 4,225 | 4,130 | 4,150 | -1.54% | 10,600 | 289億1512万 | -10.29% | 15.05 | 2.44 |
| 04/03 | 4,310 | 4,395 | 4,210 | 4,215 | -3.1% | 15,400 | 293億6801万 | -9.63% | 15.29 | 2.48 |
| 04/02 | 4,295 | 4,400 | 4,295 | 4,350 | +1.28% | 12,600 | 303億862万 | -7.49% | 15.78 | 2.56 |
| 04/01 | 4,310 | 4,370 | 4,240 | 4,295 | +1.3% | 29,900 | 299億2541万 | -9.29% | 15.58 | 2.52 |
| 03/31 | 4,200 | 4,310 | 4,200 | 4,240 | -0.47% | 15,100 | 295億4220万 | -11.19% | 15.38 | 2.61 |
| 03/30 | 4,240 | 4,320 | 4,150 | 4,260 | -2.74% | 16,900 | 296億8155万 | -11.53% | 15.45 | 2.62 |
| 03/27 | 4,340 | 4,445 | 4,295 | 4,380 | +1.04% | 24,900 | 305億1765万 | -9.77% | 15.89 | 2.69 |
| 03/26 | 4,480 | 4,495 | 4,300 | 4,335 | -3.56% | 19,800 | 302億411万 | -11.42% | 15.72 | 2.67 |
| 03/25 | 4,550 | 4,595 | 4,475 | 4,495 | -0.11% | 12,500 | 313億1891万 | -8.81% | 16.3 | 2.76 |
| 03/24 | 4,480 | 4,650 | 4,450 | 4,500 | +2.04% | 35,000 | 313億5375万 | -9.22% | 16.32 | 2.77 |
| 03/23 | 4,500 | 4,570 | 4,410 | 4,410 | -3.71% | 10,900 | 307億2667万 | -11.57% | 15.99 | 2.71 |
| 03/19 | 4,705 | 4,715 | 4,580 | 4,580 | -2.66% | 8,100 | 319億1115万 | -8.75% | 16.61 | 2.82 |
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 | |
| 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 | +5.23% 8/1 | - |
| 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 | +11.59% 6/14 | -10.29% 7/21 |
| 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 | +26.61% 3/8 | -25.78% 4/17 |
| 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 | +23.97% 7/9 | -23.31% 10/29 |
| 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 | +18.15% 5/18 | -28.88% 3/13 |
| 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 | +12.16% 9/29 | -7.51% 11/30 |
| 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 | +13.01% 6/28 | -11.56% 11/30 |
| 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 | +8.7% 12/21 | -11.43% 8/16 |
| 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 | +22.84% 11/10 | -11.81% 5/23 |
| 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 | +25.12% 4/14 | -14.76% 1/15 |
| 2026年 6月期 | 5,460 2/13 | 3,510 5/15 | 96,600 8/15 | 380億4255万 | - | +12.13% 6/15 | -14.65% 10/14 |
| 最新 | 5,900 2026/8/14 | 62,100 | 411億825万 | +17.6% 5,017 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 161%（2.61倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 35%（1.35倍）
- 2026/08/14 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
1,292円（2023/03/01） - 357%（4.57倍）
5,900円（8/14）
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。
