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	792	794	784	785	-1.01%	15,300	-	+2.75%	-	-
09/24	784	795	783	793	+1.28%	28,900	-	+3.93%	-	-
09/18	767	783	763	783	+2.22%	13,000	-	+2.76%	-	-
09/17	765	772	763	766	+0.52%	3,400	-	+0.66%	-	-
09/16	760	762	754	762	+0.53%	9,800	-	+0.13%	-	-
09/15	747	758	747	758	+0.13%	3,900	-	-0.39%	-	-
09/14	758	759	744	757	+0.26%	4,100	-	-0.39%	-	-
09/11	751	755	740	755	-0.4%	18,200	-	-0.66%	-	-
09/10	754	767	753	758	+0.8%	2,900	-	-0.26%	-	-
09/09	751	752	747	752	+0.27%	8,800	-	-1.05%	-	-
09/08	759	760	750	750	-1.19%	3,500	-	-1.32%	-	-
09/07	750	760	750	759	+1.2%	5,100	-	-0.13%	-	-
09/04	755	755	750	750	-0.79%	4,600	-	-1.32%	-	-
09/03	762	762	756	756	-1.95%	6,900	-	-0.53%	-	-
09/02	760	771	760	771	+1.05%	2,100	-	+1.58%	-	-
09/01	765	769	763	763	-0.39%	2,100	-	+0.66%	-	-
08/31	767	767	766	766	+0.39%	1,300	-	+1.19%	-	-
08/28	765	765	763	763	-0.26%	1,600	-	+0.93%	-	-
08/27	766	771	764	765	-0.13%	8,100	-	+1.32%	-	-
08/26	769	769	765	766	-0.39%	2,500	-	+1.59%	-	-
08/25	765	770	764	769	+0.52%	1,500	-	+2.26%	-	-
08/24	765	779	765	765	+0.13%	4,000	-	+2%	-	-
08/21	759	764	759	764	+0.66%	4,400	-	+1.87%	-	-
08/20	764	764	759	759	-0.52%	6,000	-	+1.34%	-	-
08/19	763	773	763	763	0%	9,200	-	+2.01%	-	-
08/18	769	769	763	763	-0.39%	2,400	-	+2.01%	-	-
08/17	762	767	762	766	+0.52%	3,300	-	+2.41%	-	-
08/14	755	762	751	762	+0.4%	19,000	-	+2.01%	-	-
08/13	759	760	750	759	+0.66%	7,500	-	+1.74%	-	-
08/12	756	760	750	754	0%	13,600	-	+1.21%	-	-
08/10	758	761	743	754	+0.53%	17,100	-	+1.34%	-	-
08/07	751	760	750	750	-0.4%	8,300	-	+0.94%	-	-
08/06	759	759	753	753	-0.79%	600	-	+1.48%	-	-
08/05	743	760	743	759	+0.26%	3,200	-	+2.29%	-	-
08/04	747	761	747	757	+0.66%	11,200	-	+2.16%	-	-
08/03	748	760	745	752	+0.53%	6,800	-	+1.76%	-	-
07/31	748	748	736	748	+0.13%	3,100	-	+1.36%	-	-
07/30	740	747	740	747	+0.54%	2,700	-	+1.49%	-	-
07/29	741	759	740	743	+0.27%	14,700	-	+1.09%	-	-
07/28	732	750	730	741	+1.51%	11,500	-	+1.09%	-	-
07/27	734	746	719	730	-1.62%	6,100	-	-0.27%	-	-
07/24	740	742	738	742	0%	1,900	-	+1.5%	-	-
07/23	740	742	735	742	+1.37%	2,100	-	+1.78%	-	-
07/22	726	740	726	732	-0.68%	1,900	-	+0.55%	-	-
07/21	725	738	725	737	+2.5%	8,000	-	+1.52%	-	-
07/17	736	736	719	719	-3.1%	17,800	-	-0.83%	-	-
07/16	735	743	732	742	0%	2,100	-	+2.49%	-	-
07/15	750	750	725	742	-0.93%	10,200	-	+2.77%	-	-
07/14	746	750	746	749	-0.66%	1,100	-	+4.03%	-	-
07/13	758	759	745	754	-0.53%	5,900	-	+5.01%	-	-
07/10	758	758	733	758	+0.13%	11,800	-	+5.87%	-	-
07/09	737	758	726	757	+3.7%	23,800	-	+6.17%	-	-
07/08	741	741	728	730	+0.55%	10,800	-	+2.67%	-	-
07/07	744	744	714	726	-2.29%	7,700	-	+2.25%	-	-
07/06	729	743	728	743	+1.36%	14,300	-	+4.65%	-	-
07/03	718	733	711	733	+1.24%	7,300	-	+3.39%	-	-
07/02	730	739	718	724	-1.9%	8,100	-	+2.12%	-	-
07/01	735	738	729	738	+1.23%	9,900	-	+3.94%	-	-
06/30	730	735	729	729	+0.14%	5,000	-	+2.82%	-	-
06/29	714	728	708	728	+2.82%	10,100	-	+2.68%	-	-
06/26	714	714	706	708	-0.7%	5,300	-	-0.14%	-	-
06/25	713	713	705	713	+0.71%	8,600	-	+0.56%	-	-
06/24	712	712	704	708	+0.71%	3,700	-	-0.14%	-	-
06/23	711	711	697	703	-1.13%	9,000	-	-0.85%	-	-
06/22	703	724	699	711	+2.01%	10,600	-	+0.28%	-	-
06/19	702	708	697	697	-0.71%	10,300	-	-1.69%	-	-
06/18	704	704	702	702	-0.43%	3,300	-	-1.13%	-	-
06/17	703	718	693	705	+1%	10,000	-	-0.98%	-	-
06/16	704	704	696	698	-0.85%	3,800	-	-1.97%	-	-
06/15	700	704	694	704	+1.73%	5,400	-	-1.12%	-	-
06/12	694	703	691	692	-0.29%	10,100	-	-2.81%	-	-
06/11	690	695	690	694	0%	4,500	-	-2.53%	-	-
06/10	695	700	692	694	-0.57%	2,200	-	-2.66%	-	-
06/09	705	705	692	698	+0.14%	3,100	-	-2.1%	-	-
06/08	696	703	696	697	-0.85%	5,800	-	-2.24%	-	-
06/05	712	712	703	703	-0.85%	400	-	-1.4%	-	-
06/04	702	718	697	709	+1%	6,700	-	-0.42%	-	-
06/03	716	716	701	702	-1.82%	1,200	-	-1.4%	-	-
06/02	732	732	701	715	-1.92%	8,000	-	+0.42%	-	-
06/01	733	733	712	729	-0.27%	5,500	-	+2.39%	-	-
05/29	734	734	730	731	-0.41%	3,400	-	+2.67%	-	-
05/28	730	734	723	734	+1.52%	6,800	-	+3.23%	-	-
05/27	729	729	723	723	-0.82%	3,000	-	+1.83%	-	-
05/26	727	729	720	729	+1.25%	13,500	-	+2.82%	-	-
05/25	723	728	704	720	-0.55%	15,800	-	+1.69%	-	-
05/22	710	724	706	724	+2.55%	3,300	-	+2.26%	-	-
05/21	710	711	706	706	+0.43%	11,200	-	-0.14%	-	-
05/20	711	718	703	703	-1.13%	11,000	-	-0.57%	-	-
05/19	713	736	707	711	+0.42%	18,900	-	+0.42%	-	-
05/18	717	727	706	708	-2.61%	13,200	-	0%	-	-
05/15	725	732	713	727	-1.76%	15,500	-	+2.68%	-	-
05/14	734	750	728	740	+4.08%	35,600	-	+4.52%	-	-
05/13	706	712	705	711	+1.57%	5,700	-	+0.71%	-	-
05/12	705	707	692	700	+0.14%	11,000	-	-0.85%	-	-
05/11	700	704	696	699	-0.43%	10,200	-	-1.13%	-	-
05/08	705	706	700	702	0%	2,900	-	-0.71%	-	-
05/07	705	707	694	702	+1.01%	9,500	-	-0.57%	-	-
05/01	695	700	691	695	+0.14%	4,000	-	-1.84%	-	-
04/30	701	701	690	694	-0.29%	8,100	-	-2.25%	-	-
04/28	694	700	686	696	0%	9,800	-	-2.38%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2023年 3月期	960 3/27	743 7/7	1,044,200 6/20	68億8876万	52億2031万	67億965万 3/31
2024年 3月期	1,043 3/25	785 5/16	99,200 5/12	74億9572万	56億3323万	71億9388万 3/29
2025年 3月期	1,001 4/1	741 3/28	376,000 4/10	71億9388万	63億3140万	63億6557万 3/31
2026年 3月期	791 3/4	631 4/7	104,400 4/4	68億5956万	53億9151万	60億7040万 3/31
最新	785 2026/9/25		15,300	68億752万

ヤマイチエステート（2984）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート