- 3221
- 2026/09/30
- 時価
- 316億円
- PER 予
- 13.28倍
- 2015年以降
- 赤字-36.17倍
（2015-2026年） - PBR
- 2.3倍
- 2015年以降
- 1.82-8.13倍
（2015-2026年） - 配当 予
- 1.05%
- ROE 予
- 17.35%
- ROA 予
- 13.78%
- 資料
- Link
- CSV,JSON
ヨシックス HD（3221）の株価チャート
株価
9/30
- 前日 (9/29)
- 3,070
- 始値
- 3,070
- 高値
- 3,110
- 安値
- 3,010
- 終値 -0.49%
- 3,055
- 出来高 -61.34%
- 42,600
乖離率
- 株価（5日）
移動平均値 - -1.89%
3,114 - 株価（25日）
移動平均値 - -5.56%
3,235 - 出来高（5日）
移動平均値 - -54.13%
92,880
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 3,070 | 3,110 | 3,010 | 3,055 | -0.49% | 42,600 | - | -5.56% | - | - |
| 09/29 | 3,145 | 3,145 | 3,055 | 3,070 | -3% | 110,200 | - | -5.48% | - | - |
| 09/28 | 3,145 | 3,165 | 3,115 | 3,165 | +1.12% | 178,100 | - | -2.91% | - | - |
| 09/25 | 3,155 | 3,165 | 3,125 | 3,130 | -0.63% | 63,100 | - | -4.22% | - | - |
| 09/24 | 3,205 | 3,210 | 3,150 | 3,150 | -1.87% | 70,400 | - | -3.85% | - | - |
| 09/18 | 3,210 | 3,235 | 3,210 | 3,210 | 0% | 32,900 | - | -2.16% | - | - |
| 09/17 | 3,225 | 3,240 | 3,200 | 3,210 | -0.62% | 53,600 | - | -2.22% | - | - |
| 09/16 | 3,240 | 3,245 | 3,230 | 3,230 | -0.15% | 22,100 | - | -1.61% | - | - |
| 09/15 | 3,215 | 3,245 | 3,215 | 3,235 | +0.62% | 18,000 | - | -1.37% | - | - |
| 09/14 | 3,210 | 3,230 | 3,205 | 3,215 | +0.47% | 30,800 | - | -1.89% | - | - |
| 09/11 | 3,200 | 3,220 | 3,195 | 3,200 | 0% | 25,200 | - | -2.38% | - | - |
| 09/10 | 3,185 | 3,215 | 3,180 | 3,200 | +0.47% | 22,400 | - | -2.44% | - | - |
| 09/09 | 3,250 | 3,250 | 3,180 | 3,185 | -2% | 46,100 | - | -2.93% | - | - |
| 09/08 | 3,250 | 3,265 | 3,250 | 3,250 | -0.61% | 20,400 | - | -0.98% | - | - |
| 09/07 | 3,270 | 3,285 | 3,245 | 3,270 | 0% | 22,600 | - | -0.3% | - | - |
| 09/04 | 3,230 | 3,290 | 3,230 | 3,270 | +1.24% | 29,200 | - | -0.27% | - | - |
| 09/03 | 3,270 | 3,280 | 3,230 | 3,230 | 0% | 19,600 | - | -1.49% | - | - |
| 09/02 | 3,265 | 3,275 | 3,230 | 3,230 | -1.22% | 31,000 | - | -1.58% | - | - |
| 09/01 | 3,300 | 3,340 | 3,270 | 3,270 | -0.91% | 28,600 | - | -0.37% | - | - |
| 08/31 | 3,365 | 3,375 | 3,300 | 3,300 | -1.49% | 37,000 | - | +0.52% | - | - |
| 08/28 | 3,330 | 3,365 | 3,325 | 3,350 | +0.15% | 27,700 | - | +2.13% | - | - |
| 08/27 | 3,365 | 3,380 | 3,330 | 3,345 | -0.59% | 24,800 | - | +2.17% | - | - |
| 08/26 | 3,365 | 3,395 | 3,365 | 3,365 | 0% | 11,200 | - | +2.97% | - | - |
| 08/25 | 3,375 | 3,405 | 3,360 | 3,365 | -0.3% | 17,400 | - | +3.19% | - | - |
| 08/24 | 3,385 | 3,430 | 3,375 | 3,375 | +0.15% | 17,100 | - | +3.75% | - | - |
| 08/21 | 3,385 | 3,415 | 3,365 | 3,370 | -0.44% | 17,300 | - | +3.79% | - | - |
| 08/20 | 3,345 | 3,405 | 3,345 | 3,385 | +1.04% | 13,100 | - | +4.38% | - | - |
| 08/19 | 3,290 | 3,370 | 3,285 | 3,350 | +0.6% | 23,600 | - | +3.43% | - | - |
| 08/18 | 3,305 | 3,345 | 3,275 | 3,330 | +1.68% | 34,300 | - | +2.87% | - | - |
| 08/17 | 3,270 | 3,305 | 3,230 | 3,275 | +0.15% | 60,800 | - | +1.27% | - | - |
| 08/14 | 3,215 | 3,270 | 3,200 | 3,270 | +1.55% | 49,300 | - | +1.11% | - | - |
| 08/13 | 3,165 | 3,235 | 3,135 | 3,220 | +2.06% | 52,100 | - | -0.43% | - | - |
| 08/12 | 3,145 | 3,170 | 3,140 | 3,155 | +0.32% | 42,500 | - | -2.47% | - | - |
| 08/10 | 3,255 | 3,255 | 3,115 | 3,145 | -2.93% | 69,100 | - | -2.87% | - | - |
| 08/07 | 3,280 | 3,305 | 3,240 | 3,240 | -0.31% | 28,100 | - | +0.09% | - | - |
| 08/06 | 3,210 | 3,250 | 3,195 | 3,250 | +0.93% | 32,800 | - | +0.53% | - | - |
| 08/05 | 3,250 | 3,250 | 3,215 | 3,220 | +0.31% | 17,000 | - | -0.22% | - | - |
| 08/04 | 3,260 | 3,260 | 3,205 | 3,210 | +0.31% | 24,000 | - | -0.43% | - | - |
| 08/03 | 3,210 | 3,250 | 3,150 | 3,200 | -1.39% | 63,800 | - | -0.71% | - | - |
| 07/31 | 3,265 | 3,275 | 3,230 | 3,245 | -1.22% | 24,800 | - | +0.71% | - | - |
| 07/30 | 3,275 | 3,315 | 3,250 | 3,285 | -0.61% | 36,900 | - | +2.02% | - | - |
| 07/29 | 3,255 | 3,325 | 3,245 | 3,305 | +2.48% | 37,600 | - | +2.77% | - | - |
| 07/28 | 3,245 | 3,270 | 3,205 | 3,225 | -1.83% | 40,400 | - | +0.47% | - | - |
| 07/27 | 3,245 | 3,290 | 3,230 | 3,285 | +1.7% | 34,400 | - | +2.43% | - | - |
| 07/24 | 3,205 | 3,240 | 3,180 | 3,230 | +0.62% | 22,800 | - | +0.81% | - | - |
| 07/23 | 3,190 | 3,220 | 3,155 | 3,210 | +0.31% | 21,500 | - | +0.31% | - | - |
| 07/22 | 3,200 | 3,225 | 3,180 | 3,200 | +0.47% | 19,800 | - | +0.06% | - | - |
| 07/21 | 3,195 | 3,250 | 3,180 | 3,185 | +0.79% | 23,900 | - | -0.38% | - | - |
| 07/17 | 3,240 | 3,255 | 3,160 | 3,160 | -1.86% | 33,800 | - | -1.25% | - | - |
| 07/16 | 3,265 | 3,295 | 3,220 | 3,220 | -1.38% | 23,800 | - | +0.66% | - | - |
| 07/15 | 3,335 | 3,350 | 3,250 | 3,265 | -1.21% | 28,800 | - | +2.16% | - | - |
| 07/14 | 3,290 | 3,340 | 3,290 | 3,305 | +0.46% | 18,700 | - | +3.51% | - | - |
| 07/13 | 3,270 | 3,300 | 3,250 | 3,290 | +0.92% | 24,100 | - | +3.33% | - | - |
| 07/10 | 3,295 | 3,300 | 3,250 | 3,260 | -0.46% | 19,200 | - | +2.61% | - | - |
| 07/09 | 3,265 | 3,300 | 3,235 | 3,275 | +0.15% | 30,800 | - | +3.31% | - | - |
| 07/08 | 3,270 | 3,295 | 3,245 | 3,270 | +0.77% | 21,300 | - | +3.45% | - | - |
| 07/07 | 3,205 | 3,270 | 3,190 | 3,245 | +0.93% | 24,400 | - | +2.85% | - | - |
| 07/06 | 3,150 | 3,225 | 3,150 | 3,215 | +2.72% | 30,700 | - | +2.1% | - | - |
| 07/03 | 3,135 | 3,180 | 3,130 | 3,130 | 0% | 27,100 | - | -0.48% | - | - |
| 07/02 | 3,110 | 3,160 | 3,110 | 3,130 | +0.81% | 18,800 | - | -0.57% | - | - |
| 07/01 | 3,145 | 3,145 | 3,105 | 3,105 | -1.58% | 35,800 | - | -1.52% | - | - |
| 06/30 | 3,205 | 3,205 | 3,150 | 3,155 | -0.79% | 24,100 | - | -0.16% | - | - |
| 06/29 | 3,180 | 3,240 | 3,170 | 3,180 | 0% | 30,300 | - | +0.51% | - | - |
| 06/26 | 3,200 | 3,200 | 3,140 | 3,180 | -0.63% | 10,600 | - | +0.41% | - | - |
| 06/25 | 3,170 | 3,210 | 3,170 | 3,200 | +0.47% | 13,300 | - | +0.85% | - | - |
| 06/24 | 3,155 | 3,190 | 3,155 | 3,185 | +0.95% | 9,800 | - | +0.28% | - | - |
| 06/23 | 3,140 | 3,190 | 3,140 | 3,155 | +0.32% | 16,100 | - | -0.75% | - | - |
| 06/22 | 3,195 | 3,195 | 3,135 | 3,145 | -1.56% | 11,500 | - | -1.19% | - | - |
| 06/19 | 3,135 | 3,200 | 3,135 | 3,195 | +2.08% | 9,700 | - | +0.28% | - | - |
| 06/18 | 3,155 | 3,165 | 3,130 | 3,130 | -1.26% | 11,300 | - | -1.94% | - | - |
| 06/17 | 3,185 | 3,215 | 3,170 | 3,170 | -0.16% | 11,300 | - | -0.91% | - | - |
| 06/16 | 3,215 | 3,215 | 3,135 | 3,175 | -2.31% | 15,400 | - | -0.78% | - | - |
| 06/15 | 3,220 | 3,255 | 3,205 | 3,250 | +3.17% | 24,200 | - | +1.53% | - | - |
| 06/12 | 3,135 | 3,160 | 3,105 | 3,150 | 0% | 22,300 | - | -1.62% | - | - |
| 06/11 | 3,175 | 3,175 | 3,130 | 3,150 | -0.79% | 10,700 | - | -1.62% | - | - |
| 06/10 | 3,095 | 3,175 | 3,095 | 3,175 | +2.58% | 18,000 | - | -0.84% | - | - |
| 06/09 | 3,095 | 3,150 | 3,090 | 3,095 | 0% | 17,300 | - | -3.31% | - | - |
| 06/08 | 3,065 | 3,130 | 3,065 | 3,095 | -0.32% | 18,600 | - | -3.49% | - | - |
| 06/05 | 3,095 | 3,135 | 3,090 | 3,105 | +1.8% | 10,800 | - | -3.39% | - | - |
| 06/04 | 3,085 | 3,105 | 3,050 | 3,050 | -2.09% | 20,200 | - | -5.34% | - | - |
| 06/03 | 3,100 | 3,130 | 3,055 | 3,115 | +0.97% | 17,100 | - | -3.59% | - | - |
| 06/02 | 3,100 | 3,110 | 3,045 | 3,085 | -1.12% | 32,800 | - | -4.78% | - | - |
| 06/01 | 3,210 | 3,230 | 3,100 | 3,120 | -2.8% | 38,800 | - | -4.03% | - | - |
| 05/29 | 3,250 | 3,275 | 3,210 | 3,210 | -1.53% | 8,900 | - | -1.59% | - | - |
| 05/28 | 3,275 | 3,275 | 3,220 | 3,260 | -0.46% | 16,300 | - | -0.28% | - | - |
| 05/27 | 3,225 | 3,290 | 3,220 | 3,275 | +1.08% | 16,500 | - | -0.03% | - | - |
| 05/26 | 3,300 | 3,300 | 3,225 | 3,240 | -0.46% | 10,100 | - | -1.31% | - | - |
| 05/25 | 3,335 | 3,355 | 3,250 | 3,255 | -2.25% | 22,800 | - | -1.06% | - | - |
| 05/22 | 3,275 | 3,350 | 3,240 | 3,330 | +1.52% | 15,400 | - | +1% | - | - |
| 05/21 | 3,240 | 3,300 | 3,240 | 3,280 | +0.46% | 13,500 | - | -0.7% | - | - |
| 05/20 | 3,250 | 3,265 | 3,200 | 3,265 | +0.46% | 15,900 | - | -1.36% | - | - |
| 05/19 | 3,245 | 3,260 | 3,200 | 3,250 | +0.78% | 15,100 | - | -2.14% | - | - |
| 05/18 | 3,335 | 3,335 | 3,225 | 3,225 | -3.3% | 22,600 | - | -3.27% | - | - |
| 05/15 | 3,310 | 3,335 | 3,285 | 3,335 | +0.76% | 24,200 | - | -0.33% | - | - |
| 05/14 | 3,200 | 3,330 | 3,200 | 3,310 | +3.12% | 28,200 | - | -1.25% | - | - |
| 05/13 | 3,220 | 3,300 | 3,205 | 3,210 | +0.31% | 30,400 | - | -4.44% | - | - |
| 05/12 | 3,280 | 3,280 | 3,180 | 3,200 | -2.29% | 27,100 | - | -5.02% | - | - |
| 05/11 | 3,100 | 3,305 | 3,100 | 3,275 | +4.63% | 59,400 | - | -3.05% | - | - |
| 05/08 | 3,175 | 3,175 | 3,100 | 3,130 | -0.95% | 37,000 | - | -7.45% | - | - |
| 05/07 | 3,155 | 3,205 | 3,155 | 3,160 | +0.32% | 22,500 | - | -6.81% | - | - |
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 | |
| 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 | +16.39% 4/13 | -4.94% 3/3 |
| 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 | +42.86% 7/1 | -20.38% 1/12 |
| 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 | +22.11% 9/8 | -27.26% 6/24 |
| 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 | +20.74% 11/8 | -9.39% 1/19 |
| 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 | +21.47% 6/4 | -17.14% 8/16 |
| 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 | +15.75% 8/30 | -26.09% 3/12 |
| 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 | +23.1% 5/26 | -16.52% 7/31 |
| 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 | +18.98% 6/9 | -13.03% 5/13 |
| 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 | +12.94% 6/23 | -9.09% 5/12 |
| 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 | +10.51% 11/21 | -9.3% 12/21 |
| 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 | +12.25% 10/9 | -13.25% 4/7 |
| 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 | +12.18% 11/17 | -7.46% 5/8 |
| 最新 | 3,055 2026/9/30 | 42,600 | 316億5285万 | -5.56% 3,235 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 141%（2.41倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 201%（3.01倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/09/30 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
670円（2014/12/25） - 356%（4.56倍）
3,055円（9/30）
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。
