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
09/17	784	792	780	789	+0.77%	39,100	-	+3%	-	-
09/16	789	790	777	783	-0.89%	46,100	-	+2.09%	-	-
09/15	779	790	775	790	+1.8%	38,200	-	+3%	-	-
09/14	753	776	753	776	+2.51%	36,400	-	+1.17%	-	-
09/11	753	763	751	757	-1.3%	39,800	-	-1.43%	-	-
09/10	753	768	753	767	+1.05%	28,100	-	-0.39%	-	-
09/09	764	766	755	759	-1.04%	35,500	-	-1.68%	-	-
09/08	776	777	766	767	-1.16%	36,800	-	-0.9%	-	-
09/07	778	780	768	776	-0.39%	47,500	-	+0.13%	-	-
09/04	759	781	759	779	+3.04%	49,700	-	+0.26%	-	-
09/03	758	762	753	756	-0.13%	63,100	-	-2.83%	-	-
09/02	771	771	756	757	-3.07%	94,800	-	-2.82%	-	-
09/01	801	801	773	781	-2.98%	85,900	-	0%	-	-
08/31	786	810	784	805	+2.29%	112,700	-	+2.94%	-	-
08/28	765	791	765	787	+3.28%	81,000	-	+0.9%	-	-
08/27	753	763	750	762	+1.2%	44,200	-	-2.31%	-	-
08/26	757	760	751	753	+0.13%	21,500	-	-3.59%	-	-
08/25	763	763	748	752	-0.79%	34,900	-	-3.84%	-	-
08/24	748	763	748	758	+1.34%	69,900	-	-3.19%	-	-
08/21	755	756	743	748	-0.4%	31,300	-	-4.71%	-	-
08/20	744	751	735	751	+2.74%	46,200	-	-4.7%	-	-
08/19	746	749	729	731	-2.27%	76,500	-	-7.47%	-	-
08/18	756	764	747	748	-1.58%	80,200	-	-5.67%	-	-
08/17	770	774	757	760	-1.3%	73,900	-	-4.4%	-	-
08/14	730	770	728	770	-2.53%	477,400	-	-3.14%	-	-
08/13	810	810	785	790	-0.75%	166,600	-	-0.75%	-	-
08/12	799	800	787	796	+0.76%	69,200	-	0%	-	-
08/10	811	812	790	790	-2.35%	89,900	-	-0.63%	-	-
08/07	799	809	799	809	+0.5%	27,600	-	+1.76%	-	-
08/06	813	813	797	805	-0.98%	34,200	-	+1.51%	-	-
08/05	812	815	799	813	+1.75%	115,300	-	+2.65%	-	-
08/04	814	814	796	799	-0.87%	65,600	-	+1.14%	-	-
08/03	811	811	796	806	-0.74%	71,200	-	+2.28%	-	-
07/31	801	819	795	812	+0.74%	61,400	-	+3.57%	-	-
07/30	797	809	794	806	+1.13%	47,100	-	+3.33%	-	-
07/29	797	803	791	797	0%	47,500	-	+2.71%	-	-
07/28	800	803	793	797	+0.25%	46,700	-	+3.24%	-	-
07/27	784	800	783	795	+4.06%	67,900	-	+3.38%	-	-
07/24	788	788	757	764	-2.05%	83,200	-	-0.26%	-	-
07/23	782	785	776	780	-0.64%	26,600	-	+1.96%	-	-
07/22	799	799	780	785	-0.63%	33,700	-	+3.02%	-	-
07/21	780	800	777	790	+1.28%	44,600	-	+4.08%	-	-
07/17	811	815	774	780	-3.35%	92,400	-	+3.31%	-	-
07/16	813	825	804	807	-0.74%	38,300	-	+7.31%	-	-
07/15	805	814	800	813	0%	40,800	-	+8.69%	-	-
07/14	799	816	794	813	+1.75%	61,700	-	+9.27%	-	-
07/13	783	802	778	799	+1.14%	91,600	-	+7.97%	-	-
07/10	781	793	778	790	+1.15%	49,800	-	+7.05%	-	-
07/09	770	784	767	781	+0.64%	29,500	-	+6.11%	-	-
07/08	780	799	772	776	-1.65%	80,400	-	+5.58%	-	-
07/07	778	791	777	789	+0.9%	54,600	-	+7.64%	-	-
07/06	782	796	779	782	+0.39%	73,100	-	+6.83%	-	-
07/03	771	784	767	779	+1.04%	80,100	-	+6.71%	-	-
07/02	770	792	767	771	+0.52%	151,900	-	+5.91%	-	-
07/01	759	776	756	767	+0.13%	58,700	-	+5.65%	-	-
06/30	745	768	739	766	+2.96%	59,900	-	+5.8%	-	-
06/29	713	745	709	744	+4.35%	95,200	-	+2.9%	-	-
06/26	718	720	705	713	-0.56%	40,900	-	-1.38%	-	-
06/25	708	721	703	717	+2.14%	48,700	-	-0.97%	-	-
06/24	712	720	701	702	-0.43%	28,500	-	-3.17%	-	-
06/23	720	723	705	705	-2.49%	61,700	-	-2.89%	-	-
06/22	717	732	715	723	+1.12%	89,900	-	-0.69%	-	-
06/19	733	733	714	715	-1.52%	77,900	-	-1.79%	-	-
06/18	738	742	723	726	+0.28%	103,800	-	-0.41%	-	-
06/17	704	728	704	724	+2.84%	89,800	-	-0.82%	-	-
06/16	698	705	684	704	+1.59%	61,700	-	-3.56%	-	-
06/15	711	714	680	693	-1.28%	234,900	-	-5.2%	-	-
06/12	714	719	685	702	-0.28%	212,100	-	-4.23%	-	-
06/11	709	713	698	704	-1.54%	57,800	-	-4.09%	-	-
06/10	722	726	710	715	-1.38%	54,000	-	-2.59%	-	-
06/09	735	738	722	725	-0.82%	58,000	-	-1.23%	-	-
06/08	743	749	728	731	-3.18%	105,200	-	-0.27%	-	-
06/05	746	759	745	755	+1.89%	47,700	-	+3.14%	-	-
06/04	731	754	723	741	+0.95%	92,200	-	+1.37%	-	-
06/03	750	750	731	734	-2.39%	129,300	-	+0.69%	-	-
06/02	737	766	713	752	+2.17%	407,500	-	+3.3%	-	-
06/01	745	758	730	736	+0.82%	170,200	-	+1.24%	-	-
05/29	725	747	725	730	+0.69%	116,100	-	+0.41%	-	-
05/28	724	731	714	725	+0.14%	58,900	-	-0.28%	-	-
05/27	731	733	715	724	-0.82%	58,500	-	-0.41%	-	-
05/26	738	738	727	730	-1.62%	31,900	-	+0.41%	-	-
05/25	760	762	730	742	-1.07%	116,800	-	+2.2%	-	-
05/22	740	757	740	750	+1.21%	48,200	-	+3.59%	-	-
05/21	738	751	737	741	+1.23%	59,000	-	+2.77%	-	-
05/20	754	754	724	732	-1.74%	105,800	-	+1.81%	-	-
05/19	742	750	725	745	+2.34%	89,400	-	+3.76%	-	-
05/18	733	742	725	728	-0.41%	67,000	-	+1.53%	-	-
05/15	765	766	730	731	-3.94%	123,300	-	+2.09%	-	-
05/14	802	804	755	761	+4.68%	212,300	-	+6.43%	-	-
05/13	730	734	724	727	-0.41%	68,300	-	+2.11%	-	-
05/12	733	737	724	730	-1.35%	57,500	-	+2.67%	-	-
05/11	736	746	728	740	+1.65%	124,700	-	+4.37%	-	-
05/08	707	732	705	728	+3.12%	93,200	-	+2.97%	-	-
05/07	708	714	703	706	0%	37,500	-	+0.14%	-	-
05/01	703	710	700	706	-0.14%	35,400	-	+0.28%	-	-
04/30	708	713	701	707	-0.42%	36,800	-	+0.43%	-	-
04/28	706	717	706	710	+0.14%	39,300	-	+1%	-	-
04/27	714	717	706	709	-0.14%	75,100	-	+1%	-	-
04/24	718	718	705	710	0%	35,800	-	+1.28%	-	-
04/23	715	720	706	710	-1.11%	41,400	-	+1.43%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2020年 12月期	6,260 12/29	4,500 12/22	4,269,100 12/22	赤字	赤字	35.3	25.37	730億1413万	524億8620万	赤字 12/30
2021年 12月期	7,690 1/25	2,911 8/18	2,479,400 1/4	赤字	赤字	42.67	16.15	923億9227万	356億7139万	赤字 12/30
2022年 12月期	3,715 1/4	976 12/23	377,600 3/1	赤字	赤字	34.97	9.19	463億1044万	123億1975万	赤字 12/30
2023年 12月期	1,744 9/4	742 4/7	1,316,500 5/16	赤字	赤字	16.64	7.08	221億1339万	93億8696万	赤字 12/29
2024年 12月期	1,284 2/20	590 8/13	1,270,600 11/13	22.23	10.22	7.9	3.63	166億3627万	76億4439万	15.24倍 12/30
2025年 12月期	1,282 8/18	585 4/7	1,516,800 8/18	17.83	8.14	5.81	2.65	166億2997万	75億8838万	11.67倍 12/30
最新	789 2026/9/17		39,100	-		-		102億4713万		-

ヤプリ（4168）のPER（株価収益率）の推移

2026/04/23～2026/09/17

株価＆PERの推移

年初来

開示資料

決算

株式

チャート