- 3221
- 2026/09/09
- 時価
- 329億円
- PER 予
- 13.85倍
- 2015年以降
- 赤字-36.17倍
（2015-2026年） - PBR
- 2.4倍
- 2015年以降
- 1.82-8.13倍
（2015-2026年） - 配当 予
- 1%
- ROE 予
- 17.35%
- ROA 予
- 13.78%
- 資料
- Link
- CSV,JSON
ヨシックス HD（3221）の時価総額の推移
- 2015年3月31日
- 74億5290万
- 2016年3月31日
- 202億9202万
- 2017年3月31日
- 136億732万
- 2018年3月30日
- 361億6682万
- 2019年3月29日
- 367億1762万
- 2020年3月31日
- 188億7699万
- 2021年3月31日
- 220億4755万
- 2022年3月31日
- 225億7388万
- 2023年3月31日
- 216億5733万
- 2024年3月29日
- 303億6236万
- 2025年3月31日
- 279億1825万
- 2026年3月31日
- 347億6838万
2026/04/15～2026/09/09
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 | ||||||||||
| 09/09 | 3,250 | 3,250 | 3,180 | 3,185 | -2% | 46,100 | 329億9978万 | -2.93% | 13.85 | 2.4 |
| 09/08 | 3,250 | 3,265 | 3,250 | 3,250 | -0.61% | 20,400 | 336億7325万 | -0.98% | 14.13 | 2.45 |
| 09/07 | 3,270 | 3,285 | 3,245 | 3,270 | 0% | 22,600 | 338億8047万 | -0.3% | 14.22 | 2.47 |
| 09/04 | 3,230 | 3,290 | 3,230 | 3,270 | +1.24% | 29,200 | 338億8047万 | -0.27% | 14.22 | 2.47 |
| 09/03 | 3,270 | 3,280 | 3,230 | 3,230 | 0% | 19,600 | 334億6603万 | -1.49% | 14.04 | 2.44 |
| 09/02 | 3,265 | 3,275 | 3,230 | 3,230 | -1.22% | 31,000 | 334億6603万 | -1.58% | 14.04 | 2.44 |
| 09/01 | 3,300 | 3,340 | 3,270 | 3,270 | -0.91% | 28,600 | 338億8047万 | -0.37% | 14.22 | 2.47 |
| 08/31 | 3,365 | 3,375 | 3,300 | 3,300 | -1.49% | 37,000 | 341億9130万 | +0.52% | 14.35 | 2.49 |
| 08/28 | 3,330 | 3,365 | 3,325 | 3,350 | +0.15% | 27,700 | 347億935万 | +2.13% | 14.56 | 2.53 |
| 08/27 | 3,365 | 3,380 | 3,330 | 3,345 | -0.59% | 24,800 | 346億5754万 | +2.17% | 14.54 | 2.52 |
| 08/26 | 3,365 | 3,395 | 3,365 | 3,365 | 0% | 11,200 | 348億6476万 | +2.97% | 14.63 | 2.54 |
| 08/25 | 3,375 | 3,405 | 3,360 | 3,365 | -0.3% | 17,400 | 348億6476万 | +3.19% | 14.63 | 2.54 |
| 08/24 | 3,385 | 3,430 | 3,375 | 3,375 | +0.15% | 17,100 | 349億6837万 | +3.75% | 14.67 | 2.55 |
| 08/21 | 3,385 | 3,415 | 3,365 | 3,370 | -0.44% | 17,300 | 349億1657万 | +3.79% | 14.65 | 2.54 |
| 08/20 | 3,345 | 3,405 | 3,345 | 3,385 | +1.04% | 13,100 | 350億7198万 | +4.38% | 14.72 | 2.55 |
| 08/19 | 3,290 | 3,370 | 3,285 | 3,350 | +0.6% | 23,600 | 347億935万 | +3.43% | 14.56 | 2.53 |
| 08/18 | 3,305 | 3,345 | 3,275 | 3,330 | +1.68% | 34,300 | 345億213万 | +2.87% | 14.48 | 2.51 |
| 08/17 | 3,270 | 3,305 | 3,230 | 3,275 | +0.15% | 60,800 | 339億3227万 | +1.27% | 14.24 | 2.47 |
| 08/14 | 3,215 | 3,270 | 3,200 | 3,270 | +1.55% | 49,300 | 338億8047万 | +1.11% | 14.22 | 2.47 |
| 08/13 | 3,165 | 3,235 | 3,135 | 3,220 | +2.06% | 52,100 | 333億6242万 | -0.43% | 14 | 2.43 |
| 08/12 | 3,145 | 3,170 | 3,140 | 3,155 | +0.32% | 42,500 | 326億8895万 | -2.47% | 13.72 | 2.38 |
| 08/10 | 3,255 | 3,255 | 3,115 | 3,145 | -2.93% | 69,100 | 325億8534万 | -2.87% | 13.67 | 2.37 |
| 08/07 | 3,280 | 3,305 | 3,240 | 3,240 | -0.31% | 28,100 | 335億6964万 | +0.09% | 14.09 | 2.44 |
| 08/06 | 3,210 | 3,250 | 3,195 | 3,250 | +0.93% | 32,800 | 336億7325万 | +0.53% | 14.13 | 2.45 |
| 08/05 | 3,250 | 3,250 | 3,215 | 3,220 | +0.31% | 17,000 | 333億6242万 | -0.22% | 14 | 2.43 |
| 08/04 | 3,260 | 3,260 | 3,205 | 3,210 | +0.31% | 24,000 | 332億5881万 | -0.43% | 13.96 | 2.42 |
| 08/03 | 3,210 | 3,250 | 3,150 | 3,200 | -1.39% | 63,800 | 331億5520万 | -0.71% | 13.91 | 2.41 |
| 07/31 | 3,265 | 3,275 | 3,230 | 3,245 | -1.22% | 24,800 | 336億2144万 | +0.71% | 14.11 | 2.45 |
| 07/30 | 3,275 | 3,315 | 3,250 | 3,285 | -0.61% | 36,900 | 340億3588万 | +2.02% | 14.28 | 2.48 |
| 07/29 | 3,255 | 3,325 | 3,245 | 3,305 | +2.48% | 37,600 | 342億4310万 | +2.77% | 14.37 | 2.49 |
| 07/28 | 3,245 | 3,270 | 3,205 | 3,225 | -1.83% | 40,400 | 334億1422万 | +0.47% | 14.02 | 2.43 |
| 07/27 | 3,245 | 3,290 | 3,230 | 3,285 | +1.7% | 34,400 | 340億3588万 | +2.43% | 14.28 | 2.48 |
| 07/24 | 3,205 | 3,240 | 3,180 | 3,230 | +0.62% | 22,800 | 334億6603万 | +0.81% | 14.04 | 2.44 |
| 07/23 | 3,190 | 3,220 | 3,155 | 3,210 | +0.31% | 21,500 | 332億5881万 | +0.31% | 13.96 | 2.42 |
| 07/22 | 3,200 | 3,225 | 3,180 | 3,200 | +0.47% | 19,800 | 331億5520万 | +0.06% | 13.91 | 2.41 |
| 07/21 | 3,195 | 3,250 | 3,180 | 3,185 | +0.79% | 23,900 | 329億9978万 | -0.38% | 13.85 | 2.4 |
| 07/17 | 3,240 | 3,255 | 3,160 | 3,160 | -1.86% | 33,800 | 327億4076万 | -1.25% | 13.74 | 2.38 |
| 07/16 | 3,265 | 3,295 | 3,220 | 3,220 | -1.38% | 23,800 | 333億6242万 | +0.66% | 14 | 2.43 |
| 07/15 | 3,335 | 3,350 | 3,250 | 3,265 | -1.21% | 28,800 | 338億2866万 | +2.16% | 14.19 | 2.46 |
| 07/14 | 3,290 | 3,340 | 3,290 | 3,305 | +0.46% | 18,700 | 342億4310万 | +3.51% | 14.37 | 2.49 |
| 07/13 | 3,270 | 3,300 | 3,250 | 3,290 | +0.92% | 24,100 | 340億8769万 | +3.33% | 14.3 | 2.48 |
| 07/10 | 3,295 | 3,300 | 3,250 | 3,260 | -0.46% | 19,200 | 337億7686万 | +2.61% | 14.17 | 2.46 |
| 07/09 | 3,265 | 3,300 | 3,235 | 3,275 | +0.15% | 30,800 | 339億3227万 | +3.31% | 14.24 | 2.47 |
| 07/08 | 3,270 | 3,295 | 3,245 | 3,270 | +0.77% | 21,300 | 338億8047万 | +3.45% | 14.22 | 2.47 |
| 07/07 | 3,205 | 3,270 | 3,190 | 3,245 | +0.93% | 24,400 | 336億2144万 | +2.85% | 14.11 | 2.45 |
| 07/06 | 3,150 | 3,225 | 3,150 | 3,215 | +2.72% | 30,700 | 333億1061万 | +2.1% | 13.98 | 2.42 |
| 07/03 | 3,135 | 3,180 | 3,130 | 3,130 | 0% | 27,100 | 324億2993万 | -0.48% | 13.61 | 2.36 |
| 07/02 | 3,110 | 3,160 | 3,110 | 3,130 | +0.81% | 18,800 | 324億2993万 | -0.57% | 13.61 | 2.36 |
| 07/01 | 3,145 | 3,145 | 3,105 | 3,105 | -1.58% | 35,800 | 321億7090万 | -1.52% | 13.5 | 2.34 |
| 06/30 | 3,205 | 3,205 | 3,150 | 3,155 | -0.79% | 24,100 | 326億8895万 | -0.16% | 13.72 | 2.38 |
| 06/29 | 3,180 | 3,240 | 3,170 | 3,180 | 0% | 30,300 | 329億4798万 | +0.51% | 13.82 | 2.4 |
| 06/26 | 3,200 | 3,200 | 3,140 | 3,180 | -0.63% | 10,600 | 329億4798万 | +0.41% | 13.82 | 2.4 |
| 06/25 | 3,170 | 3,210 | 3,170 | 3,200 | +0.47% | 13,300 | 331億5520万 | +0.85% | 13.91 | 2.41 |
| 06/24 | 3,155 | 3,190 | 3,155 | 3,185 | +0.95% | 9,800 | 329億9978万 | +0.28% | 13.85 | 2.4 |
| 06/23 | 3,140 | 3,190 | 3,140 | 3,155 | +0.32% | 16,100 | 326億8895万 | -0.75% | 13.72 | 2.38 |
| 06/22 | 3,195 | 3,195 | 3,135 | 3,145 | -1.56% | 11,500 | 325億8534万 | -1.19% | 13.67 | 2.37 |
| 06/19 | 3,135 | 3,200 | 3,135 | 3,195 | +2.08% | 9,700 | 331億339万 | +0.28% | 13.89 | 2.41 |
| 06/18 | 3,155 | 3,165 | 3,130 | 3,130 | -1.26% | 11,300 | 324億2993万 | -1.94% | 13.61 | 2.36 |
| 06/17 | 3,185 | 3,215 | 3,170 | 3,170 | -0.16% | 11,300 | 328億4437万 | -0.91% | 13.78 | 2.39 |
| 06/16 | 3,215 | 3,215 | 3,135 | 3,175 | -2.31% | 15,400 | 328億9617万 | -0.78% | 13.8 | 2.39 |
| 06/15 | 3,220 | 3,255 | 3,205 | 3,250 | +3.17% | 24,200 | 336億7325万 | +1.53% | 14.13 | 2.45 |
| 06/12 | 3,135 | 3,160 | 3,105 | 3,150 | 0% | 22,300 | 326億3715万 | -1.62% | 13.69 | 2.38 |
| 06/11 | 3,175 | 3,175 | 3,130 | 3,150 | -0.79% | 10,700 | 326億3715万 | -1.62% | 13.69 | 2.38 |
| 06/10 | 3,095 | 3,175 | 3,095 | 3,175 | +2.58% | 18,000 | 328億9617万 | -0.84% | 13.8 | 2.39 |
| 06/09 | 3,095 | 3,150 | 3,090 | 3,095 | 0% | 17,300 | 320億6729万 | -3.31% | 13.46 | 2.33 |
| 06/08 | 3,065 | 3,130 | 3,065 | 3,095 | -0.32% | 18,600 | 320億6729万 | -3.49% | 13.46 | 2.33 |
| 06/05 | 3,095 | 3,135 | 3,090 | 3,105 | +1.8% | 10,800 | 321億7090万 | -3.39% | 13.5 | 2.34 |
| 06/04 | 3,085 | 3,105 | 3,050 | 3,050 | -2.09% | 20,200 | 316億105万 | -5.34% | 13.26 | 2.3 |
| 06/03 | 3,100 | 3,130 | 3,055 | 3,115 | +0.97% | 17,100 | 322億7451万 | -3.59% | 13.54 | 2.35 |
| 06/02 | 3,100 | 3,110 | 3,045 | 3,085 | -1.12% | 32,800 | 319億6368万 | -4.78% | 13.41 | 2.33 |
| 06/01 | 3,210 | 3,230 | 3,100 | 3,120 | -2.8% | 38,800 | 323億2632万 | -4.03% | 13.56 | 2.35 |
| 05/29 | 3,250 | 3,275 | 3,210 | 3,210 | -1.53% | 8,900 | 332億5881万 | -1.59% | 13.96 | 2.42 |
| 05/28 | 3,275 | 3,275 | 3,220 | 3,260 | -0.46% | 16,300 | 337億7686万 | -0.28% | 14.17 | 2.46 |
| 05/27 | 3,225 | 3,290 | 3,220 | 3,275 | +1.08% | 16,500 | 339億3227万 | -0.03% | 14.24 | 2.47 |
| 05/26 | 3,300 | 3,300 | 3,225 | 3,240 | -0.46% | 10,100 | 335億6964万 | -1.31% | 14.09 | 2.44 |
| 05/25 | 3,335 | 3,355 | 3,250 | 3,255 | -2.25% | 22,800 | 337億2505万 | -1.06% | 14.15 | 2.46 |
| 05/22 | 3,275 | 3,350 | 3,240 | 3,330 | +1.52% | 15,400 | 345億213万 | +1% | 14.48 | 2.51 |
| 05/21 | 3,240 | 3,300 | 3,240 | 3,280 | +0.46% | 13,500 | 339億8408万 | -0.7% | 14.26 | 2.47 |
| 05/20 | 3,250 | 3,265 | 3,200 | 3,265 | +0.46% | 15,900 | 338億2866万 | -1.36% | 14.19 | 2.46 |
| 05/19 | 3,245 | 3,260 | 3,200 | 3,250 | +0.78% | 15,100 | 336億7325万 | -2.14% | 14.13 | 2.45 |
| 05/18 | 3,335 | 3,335 | 3,225 | 3,225 | -3.3% | 22,600 | 334億1422万 | -3.27% | 14.02 | 2.43 |
| 05/15 | 3,310 | 3,335 | 3,285 | 3,335 | +0.76% | 24,200 | 345億5393万 | -0.33% | 14.5 | 2.52 |
| 05/14 | 3,200 | 3,330 | 3,200 | 3,310 | +3.12% | 28,200 | 342億9491万 | -1.25% | 14.39 | 2.5 |
| 05/13 | 3,220 | 3,300 | 3,205 | 3,210 | +0.31% | 30,400 | 332億5881万 | -4.44% | 13.96 | 2.42 |
| 05/12 | 3,280 | 3,280 | 3,180 | 3,200 | -2.29% | 27,100 | 331億5520万 | -5.02% | 13.91 | 2.41 |
| 05/11 | 3,100 | 3,305 | 3,100 | 3,275 | +4.63% | 59,400 | 339億3227万 | -3.05% | 14.24 | 2.47 |
| 05/08 | 3,175 | 3,175 | 3,100 | 3,130 | -0.95% | 37,000 | 324億2993万 | -7.45% | 13.61 | 2.36 |
| 05/07 | 3,155 | 3,205 | 3,155 | 3,160 | +0.32% | 22,500 | 327億4076万 | -6.81% | 13.74 | 2.38 |
| 05/01 | 3,235 | 3,235 | 3,150 | 3,150 | -2.63% | 22,400 | 326億3715万 | -7.3% | 13.69 | 2.38 |
| 04/30 | 3,275 | 3,275 | 3,185 | 3,235 | -1.52% | 27,400 | 335億1783万 | -5.05% | 14.06 | 2.44 |
| 04/28 | 3,325 | 3,325 | 3,250 | 3,285 | -0.45% | 23,700 | 340億3588万 | -3.78% | 14.28 | 2.48 |
| 04/27 | 3,270 | 3,325 | 3,270 | 3,300 | +0.76% | 17,500 | 341億9130万 | -3.45% | 14.35 | 2.49 |
| 04/24 | 3,310 | 3,315 | 3,265 | 3,275 | -1.65% | 19,000 | 339億3227万 | -4.18% | 14.24 | 2.47 |
| 04/23 | 3,365 | 3,365 | 3,320 | 3,330 | -1.04% | 15,900 | 345億213万 | -2.69% | 14.48 | 2.51 |
| 04/22 | 3,395 | 3,400 | 3,350 | 3,365 | -0.88% | 18,300 | 348億6476万 | -1.84% | 14.63 | 2.54 |
| 04/21 | 3,420 | 3,430 | 3,385 | 3,395 | -0.15% | 11,900 | 351億7559万 | -1.08% | 14.76 | 2.56 |
| 04/20 | 3,420 | 3,430 | 3,400 | 3,400 | -0.58% | 13,700 | 352億2740万 | -0.96% | 14.78 | 2.56 |
| 04/17 | 3,415 | 3,445 | 3,415 | 3,420 | -0.73% | 10,300 | 354億3462万 | -0.52% | 14.87 | 2.58 |
| 04/16 | 3,430 | 3,460 | 3,420 | 3,445 | +0.44% | 17,000 | 356億9364万 | +0.15% | 14.98 | 2.6 |
| 04/15 | 3,475 | 3,475 | 3,415 | 3,430 | +0.15% | 13,900 | 355億3823万 | -0.35% | 14.91 | 2.59 |
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 | |
| 2015年 3月期 | 863 3,450 12/24 | 670 2,681 12/25 | 2,692,800 673,200 12/24 | 85億3875万 | 66億3547万 | 74億5290万 3/31 |
| 2016年 3月期 | 2,325 4,650 12/7 4,650 12/4 | 733 2,930 4/1 | 308,800 77,200 6/29 | 237億9265万 | 72億5175万 | 202億9202万 3/31 |
| 2017年 3月期 | 2,040 4/21 | 1,090 6/24 | 257,000 10/28 | 208億9082万 | 111億7097万 | 136億732万 3/31 |
| 2018年 3月期 | 4,295 12/22 | 1,230 4/10 | 271,000 11/8 | 442億1960万 | 126億4144万 | 361億6682万 3/30 |
| 2019年 3月期 | 4,290 6/5 | 2,333 10/30 | 342,900 6/1 | 442億1788万 | 240億5836万 | 367億1762万 3/29 |
| 2020年 3月期 | 3,595 4/1 | 1,655 3/13 | 277,200 5/10 | 370億7954万 | 170億7662万 | 188億7699万 3/31 |
| 2021年 3月期 | 2,570 6/3 | 1,403 4/6 | 209,400 9/28 | 265億2548万 | 144億7643万 | 220億4755万 3/31 |
| 2022年 3月期 | 2,530 9/30 6/10 他2件 | 1,799 5/13 | 180,000 6/9 | 261億1516万 | 185億6963万 | 225億7388万 3/31 |
| 2023年 3月期 | 2,634 6/27 | 1,876 5/17 | 320,600 9/28 | 271億8867万 | 193億6444万 | 216億5733万 3/31 |
| 2024年 3月期 | 3,205 11/20 | 2,067 4/6 | 255,900 11/20 | 332億700万 | 213億3805万 | 303億6236万 3/29 |
| 2025年 3月期 | 3,795 10/10 | 2,556 8/5 | 431,100 9/26 | 393億1999万 | 264億8271万 | 279億1825万 3/31 |
| 2026年 3月期 | 3,650 2/27 | 2,357 4/7 | 224,400 11/10 | 378億1765万 | 244億2087万 | 347億6838万 3/31 |
| 最新 | 3,185 2026/9/9 | 46,100 | 329億9978万 | |||
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。
