- 5101
- 2026/09/25
- 時価
- 1兆1624億円
- PER 予
- 9.42倍
- 2009年以降
- 赤字-38.24倍
（2009-2025年） - PBR
- 0.98倍
- 2009年以降
- 0.36-1.82倍
（2009-2025年） - 配当 予
- 3.19%
- ROE 予
- 10.41%
- ROA 予
- 5.39%
- 資料
- Link
- CSV,JSON
横浜ゴム（5101）の株価チャート
株価
9/25
- 前日 (9/24)
- 6,974
- 始値
- 6,922
- 高値
- 7,020
- 安値
- 6,912
- 終値 +0.17%
- 6,986
- 出来高 +11.52%
- 981,400
乖離率
- 株価（5日）
移動平均値 - +1.6%
6,876 - 株価（25日）
移動平均値 - -1.83%
7,116 - 出来高（5日）
移動平均値 - +6.99%
917,300
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 6,922 | 7,020 | 6,912 | 6,986 | +0.17% | 981,400 | - | -1.83% | - | - |
| 09/24 | 7,000 | 7,018 | 6,917 | 6,974 | +2.18% | 880,000 | - | -2.35% | - | - |
| 09/18 | 6,965 | 7,047 | 6,808 | 6,825 | -0.77% | 974,600 | - | -4.81% | - | - |
| 09/17 | 6,819 | 6,959 | 6,813 | 6,878 | +2.37% | 859,800 | - | -4.62% | - | - |
| 09/16 | 6,660 | 6,767 | 6,646 | 6,719 | +0.12% | 890,700 | - | -7.21% | - | - |
| 09/15 | 6,683 | 6,737 | 6,641 | 6,711 | +0.57% | 606,900 | - | -7.82% | - | - |
| 09/14 | 6,667 | 6,746 | 6,640 | 6,673 | -1.35% | 789,200 | - | -8.73% | - | - |
| 09/11 | 6,592 | 6,764 | 6,558 | 6,764 | -0.41% | 998,600 | - | -8.04% | - | - |
| 09/10 | 6,735 | 6,795 | 6,688 | 6,792 | -0.63% | 750,800 | - | -8.12% | - | - |
| 09/09 | 6,709 | 6,910 | 6,704 | 6,835 | +0.38% | 878,700 | - | -7.91% | - | - |
| 09/08 | 7,104 | 7,152 | 6,770 | 6,809 | -4.23% | 999,400 | - | -8.51% | - | - |
| 09/07 | 7,276 | 7,315 | 7,078 | 7,110 | +0.21% | 787,600 | - | -4.73% | - | - |
| 09/04 | 7,149 | 7,150 | 6,950 | 7,095 | +0.95% | 1,215,400 | - | -5.22% | - | - |
| 09/03 | 7,000 | 7,097 | 6,870 | 7,028 | -0.17% | 999,100 | - | -6.42% | - | - |
| 09/02 | 7,316 | 7,355 | 7,033 | 7,040 | -5.33% | 1,119,900 | - | -6.56% | - | - |
| 09/01 | 7,394 | 7,474 | 7,316 | 7,436 | +0.09% | 678,400 | - | -1.58% | - | - |
| 08/31 | 7,250 | 7,482 | 7,218 | 7,429 | +1.75% | 1,127,600 | - | -1.72% | - | - |
| 08/28 | 7,420 | 7,448 | 7,301 | 7,301 | -1.97% | 854,300 | - | -3.36% | - | - |
| 08/27 | 7,626 | 7,644 | 7,422 | 7,448 | -0.89% | 463,900 | - | -1.66% | - | - |
| 08/26 | 7,427 | 7,616 | 7,406 | 7,515 | +0.64% | 626,300 | - | -0.92% | - | - |
| 08/25 | 7,608 | 7,644 | 7,383 | 7,467 | -3.36% | 993,400 | - | -1.72% | - | - |
| 08/24 | 7,574 | 7,760 | 7,450 | 7,727 | +3.11% | 632,300 | - | +1.66% | - | - |
| 08/21 | 7,477 | 7,520 | 7,432 | 7,494 | -0.9% | 682,300 | - | -1.39% | - | - |
| 08/20 | 7,270 | 7,571 | 7,213 | 7,562 | +3.9% | 758,700 | - | -0.6% | - | - |
| 08/19 | 7,526 | 7,542 | 7,261 | 7,278 | -4.83% | 891,500 | - | -4.38% | - | - |
| 08/18 | 7,597 | 7,764 | 7,539 | 7,647 | -0.17% | 600,500 | - | +0.39% | - | - |
| 08/17 | 7,812 | 7,866 | 7,592 | 7,660 | -2.42% | 725,800 | - | +0.6% | - | - |
| 08/14 | 7,732 | 7,995 | 7,640 | 7,850 | +2.94% | 1,001,700 | - | +3.18% | - | - |
| 08/13 | 7,769 | 7,839 | 7,572 | 7,626 | -0.87% | 979,600 | - | +0.28% | - | - |
| 08/12 | 7,930 | 8,291 | 7,656 | 7,693 | +2.79% | 2,660,000 | - | +1.01% | - | - |
| 08/10 | 7,753 | 8,050 | 7,376 | 7,484 | -3.95% | 8,433,500 | - | -1.85% | - | - |
| 08/07 | 7,780 | 7,951 | 7,697 | 7,792 | +1.59% | 755,100 | - | +2% | - | - |
| 08/06 | 7,525 | 7,761 | 7,508 | 7,670 | +1.63% | 788,600 | - | +0.52% | - | - |
| 08/05 | 7,467 | 7,568 | 7,441 | 7,547 | +2.67% | 619,500 | - | -0.93% | - | - |
| 08/04 | 7,328 | 7,421 | 7,283 | 7,351 | +0.26% | 475,500 | - | -3.35% | - | - |
| 08/03 | 7,550 | 7,560 | 7,113 | 7,332 | -4.39% | 869,000 | - | -3.6% | - | - |
| 07/31 | 7,777 | 7,922 | 7,604 | 7,669 | -0.32% | 731,700 | - | +0.78% | - | - |
| 07/30 | 7,507 | 7,731 | 7,476 | 7,694 | +0.6% | 1,895,100 | - | +1.16% | - | - |
| 07/29 | 7,649 | 7,666 | 7,398 | 7,648 | +1.34% | 804,000 | - | +0.78% | - | - |
| 07/28 | 7,500 | 7,596 | 7,452 | 7,547 | +0.12% | 732,100 | - | -0.41% | - | - |
| 07/27 | 7,385 | 7,568 | 7,311 | 7,538 | +2.63% | 729,500 | - | -0.62% | - | - |
| 07/24 | 7,626 | 7,656 | 7,303 | 7,345 | -5.54% | 910,500 | - | -3.37% | - | - |
| 07/23 | 7,680 | 7,875 | 7,673 | 7,776 | +0.93% | 654,800 | - | +2.01% | - | - |
| 07/22 | 7,776 | 7,881 | 7,691 | 7,704 | -1.72% | 797,900 | - | +1.08% | - | - |
| 07/21 | 7,611 | 7,849 | 7,571 | 7,839 | +3.65% | 682,000 | - | +2.78% | - | - |
| 07/17 | 7,550 | 7,682 | 7,316 | 7,563 | -1.78% | 1,480,200 | - | -0.8% | - | - |
| 07/16 | 7,609 | 7,789 | 7,609 | 7,700 | +0.2% | 803,100 | - | +1.26% | - | - |
| 07/15 | 7,547 | 7,703 | 7,536 | 7,685 | +0.69% | 804,000 | - | +1.56% | - | - |
| 07/14 | 7,293 | 7,668 | 7,201 | 7,632 | +2.54% | 1,183,700 | - | +1.3% | - | - |
| 07/13 | 7,655 | 7,655 | 7,383 | 7,443 | -1.6% | 704,700 | - | -0.84% | - | - |
| 07/10 | 7,563 | 7,703 | 7,516 | 7,564 | +0.79% | 806,500 | - | +1.04% | - | - |
| 07/09 | 7,630 | 7,689 | 7,403 | 7,505 | -3.49% | 911,500 | - | +0.55% | - | - |
| 07/08 | 7,808 | 7,895 | 7,600 | 7,776 | -1.49% | 832,900 | - | +4.5% | - | - |
| 07/07 | 7,995 | 8,079 | 7,872 | 7,894 | -0.32% | 1,139,500 | - | +6.52% | - | - |
| 07/06 | 7,870 | 7,972 | 7,784 | 7,919 | +1.1% | 606,400 | - | +7.38% | - | - |
| 07/03 | 7,777 | 7,833 | 7,585 | 7,833 | +3.47% | 911,000 | - | +6.75% | - | - |
| 07/02 | 7,317 | 7,664 | 7,260 | 7,570 | +2.53% | 1,058,600 | - | +3.53% | - | - |
| 07/01 | 7,300 | 7,462 | 7,272 | 7,383 | +1.93% | 944,700 | - | +1.33% | - | - |
| 06/30 | 7,409 | 7,438 | 7,220 | 7,243 | -1.27% | 727,100 | - | -0.4% | - | - |
| 06/29 | 7,420 | 7,420 | 7,238 | 7,336 | -1.41% | 720,200 | - | +0.92% | - | - |
| 06/26 | 7,513 | 7,570 | 7,384 | 7,441 | -1.79% | 864,700 | - | +2.54% | - | - |
| 06/25 | 7,543 | 7,619 | 7,425 | 7,577 | +4.28% | 873,200 | - | +4.93% | - | - |
| 06/24 | 7,362 | 7,458 | 7,174 | 7,266 | -1.28% | 873,200 | - | +1.31% | - | - |
| 06/23 | 7,725 | 7,767 | 7,360 | 7,360 | -4.84% | 910,100 | - | +3.18% | - | - |
| 06/22 | 7,872 | 7,891 | 7,715 | 7,734 | -2.5% | 592,600 | - | +9.01% | - | - |
| 06/19 | 8,099 | 8,168 | 7,813 | 7,932 | +0.32% | 1,174,000 | - | +12.48% | - | - |
| 06/18 | 7,688 | 7,933 | 7,600 | 7,907 | +1.96% | 945,400 | - | +12.99% | - | - |
| 06/17 | 7,868 | 7,870 | 7,732 | 7,755 | -0.96% | 751,100 | - | +11.73% | - | - |
| 06/16 | 7,978 | 7,978 | 7,738 | 7,830 | +1.02% | 955,600 | - | +13.71% | - | - |
| 06/15 | 7,368 | 7,773 | 7,316 | 7,751 | +9.66% | 1,169,200 | - | +13.58% | - | - |
| 06/12 | 7,066 | 7,189 | 6,978 | 7,068 | +4.32% | 1,178,500 | - | +4.37% | - | - |
| 06/11 | 6,759 | 6,800 | 6,628 | 6,775 | -1.22% | 784,100 | - | +0.41% | - | - |
| 06/10 | 6,910 | 6,991 | 6,800 | 6,859 | -1.15% | 839,900 | - | +1.89% | - | - |
| 06/09 | 6,970 | 7,023 | 6,871 | 6,939 | +0.12% | 658,600 | - | +3.51% | - | - |
| 06/08 | 6,878 | 7,016 | 6,778 | 6,931 | -1.38% | 899,900 | - | +3.79% | - | - |
| 06/05 | 6,934 | 7,118 | 6,929 | 7,028 | +1.66% | 785,500 | - | +5.53% | - | - |
| 06/04 | 6,987 | 7,089 | 6,904 | 6,913 | -1.54% | 596,600 | - | +4.3% | - | - |
| 06/03 | 7,000 | 7,100 | 6,900 | 7,021 | +0.16% | 521,900 | - | +6.31% | - | - |
| 06/02 | 6,898 | 7,029 | 6,735 | 7,010 | +0.34% | 712,700 | - | +6.53% | - | - |
| 06/01 | 7,110 | 7,120 | 6,865 | 6,986 | -2.69% | 659,700 | - | +6.46% | - | - |
| 05/29 | 7,038 | 7,280 | 7,008 | 7,179 | +3.47% | 975,800 | - | +9.52% | - | - |
| 05/28 | 7,094 | 7,147 | 6,797 | 6,938 | -1.04% | 908,800 | - | +6.12% | - | - |
| 05/27 | 7,177 | 7,214 | 6,828 | 7,011 | -2.45% | 1,186,500 | - | +7.51% | - | - |
| 05/26 | 7,140 | 7,217 | 7,077 | 7,187 | +2.23% | 1,207,700 | - | +10.64% | - | - |
| 05/25 | 6,816 | 7,061 | 6,740 | 7,030 | +7.62% | 998,800 | - | +8.82% | - | - |
| 05/22 | 6,556 | 6,656 | 6,435 | 6,532 | +2.77% | 1,027,700 | - | +1.7% | - | - |
| 05/21 | 6,395 | 6,479 | 6,326 | 6,356 | +0.97% | 695,000 | - | -0.75% | - | - |
| 05/20 | 6,307 | 6,437 | 6,228 | 6,295 | -1.75% | 1,103,200 | - | -1.69% | - | - |
| 05/19 | 6,633 | 6,651 | 6,353 | 6,407 | -3.71% | 1,185,200 | - | 0% | - | - |
| 05/18 | 6,700 | 6,957 | 6,627 | 6,654 | +0.82% | 1,999,600 | - | +3.81% | - | - |
| 05/15 | 6,659 | 6,883 | 6,315 | 6,600 | +1.95% | 4,874,000 | - | +3.38% | - | - |
| 05/14 | 6,355 | 6,550 | 6,280 | 6,474 | +1.7% | 839,200 | - | +1.68% | - | - |
| 05/13 | 6,300 | 6,385 | 6,224 | 6,366 | +1.05% | 503,700 | - | +0.27% | - | - |
| 05/12 | 6,425 | 6,483 | 6,267 | 6,300 | -2.01% | 694,600 | - | -0.47% | - | - |
| 05/11 | 6,476 | 6,556 | 6,403 | 6,429 | -0.37% | 637,000 | - | +1.66% | - | - |
| 05/08 | 6,495 | 6,522 | 6,344 | 6,453 | +0.83% | 756,600 | - | +2.43% | - | - |
| 05/07 | 6,300 | 6,525 | 6,255 | 6,400 | +4.08% | 901,400 | - | +1.94% | - | - |
| 05/01 | 6,334 | 6,335 | 6,149 | 6,149 | -2.35% | 528,300 | - | -1.93% | - | - |
| 04/30 | 6,334 | 6,425 | 6,297 | 6,297 | -2.78% | 855,600 | - | +0.37% | - | - |
| 04/28 | 6,334 | 6,487 | 6,301 | 6,477 | +3.7% | 783,400 | - | +3.27% | - | - |
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 | |
| 2008年 3月期 | 1,888 944 7/2 | 872 436 3/17 | 3,981,500 7,963,000 8/9 | - | - | +14.17% 9/26 | -19% 1/22 |
| 2009年 3月期 | 1,316 658 9/4 | 602 301 2/12 | 3,639,500 7,279,000 9/4 | - | - | +17.2% 3/17 | -30.26% 10/10 |
| 2010年 3月期 | 1,084 542 8/10 | 628 314 11/27 | 2,838,500 5,677,000 6/23 | 1856億8811万 | 1075億7577万 | +13.79% 12/28 | -14.42% 11/27 |
| 2011年 3月期 | 978 489 7/21 489 7/14 | 636 318 3/15 | 2,831,000 5,662,000 5/14 | 1675億3042万 | 1089億4616万 | +9.69% 7/29 | -20.68% 3/15 |
| 2012年 12月期 | 1,248 624 12/28 | 842 421 1/6 | 2,404,500 4,809,000 5/11 | 2137億8115万 | 1442億3375万 | +12.69% 2/27 | -9.01% 5/21 |
| 2013年 12月期 | 2,624 1,312 5/8 1,312 5/7 | 1,208 604 1/9 | 9,954,000 19,908,000 5/31 | 4494億8857万 | 2069億2919万 | +20.65% 2/18 | -18.39% 6/7 |
| 2014年 12月期 | 2,370 1,185 12/8 | 1,658 829 2/5 | 3,365,000 6,730,000 2/14 | 4059億7882万 | 2840億1387万 | +11.81% 12/5 | -6.98% 4/9 |
| 2015年 12月期 | 2,904 1,452 5/28 | 1,837 12/28 | 3,345,900 12/10 | 4923億7053万 | 3114億6166万 | +9.4% 3/10 | -15.57% 9/4 |
| 2016年 12月期 | 2,233 12/16 | 1,170 6/28 | 2,851,700 5/13 | 3786億309万 | 1983億7242万 | +13.9% 11/15 | -18.33% 6/24 |
| 2017年 12月期 | 2,834 12/22 | 1,939 2/9 | 2,660,000 2/20 | 4805億209万 | 3287億5566万 | +10.77% 2/21 | -7.77% 2/6 |
| 2018年 12月期 | 2,899 1/24 | 1,906 12/26 | 1,813,300 2/19 | 4915億2278万 | 3231億6054万 | +6.91% 9/26 | -14.97% 12/26 |
| 2019年 12月期 | 2,529 11/8 | 1,795 6/3 | 1,792,500 5/14 | 4287億8962万 | 3043億4060万 | +9.68% 11/5 | -11.35% 5/14 |
| 2020年 12月期 | 2,117 1/10 | 1,112 3/19 | 10,685,900 11/30 | 3589億3540万 | 1885億3857万 | +16.84% 6/8 | -31.06% 3/18 |
| 2021年 12月期 | 2,483 6/28 | 1,497 1/5 | 2,366,100 8/11 | 4209億9036万 | 2538億1497万 | +12.21% 2/22 | -9.88% 8/20 |
| 2022年 12月期 | 2,395 9/9 | 1,391 3/8 | 3,477,300 8/10 | 4060億7004万 | 2358億4277万 | +13.18% 8/18 | -15.59% 3/8 |
| 2023年 12月期 | 3,430 12/6 | 1,948 1/16 | 2,986,300 2/20 | 5815億5334万 | 3302億8160万 | +20.44% 2/21 | -7.82% 10/19 |
| 2024年 12月期 | 4,295 5/15 | 2,531 8/5 | 3,995,300 11/14 | 7282億1330万 | 4291億2872万 | +15.01% 2/19 | -20.4% 8/5 |
| 2025年 12月期 | 6,659 12/12 | 2,490 4/7 | 5,167,500 8/12 | 1兆1080億 | 4221億7721万 | +25.61% 8/13 | -23.86% 4/7 |
| 最新 | 6,986 2026/9/25 | 981,400 | 1兆1624億 | -1.83% 7,116 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 2%（1.02倍）
- 1985/12/28 vs 1984/12/28
- 9%（1.09倍）
- 1986/12/27 vs 1985/12/28
- 11%（1.11倍）
- 1987/12/28 vs 1986/12/27
- 80%（1.8倍）
- 1988/12/28 vs 1987/12/28
- 68%（1.68倍）
- 1989/12/29 vs 1988/12/28
- 49%（1.49倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/30 vs 1991/12/30
- -20%（0.8倍）
- 1993/12/30 vs 1992/12/30
- 0%（1倍）
- 1994/12/30 vs 1993/12/30
- 30%（1.3倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- -17%（0.83倍）
- 1999/12/30 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/29
- 36%（1.36倍）
- 2002/12/30 vs 2001/12/28
- 5%（1.05倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 73%（1.73倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 44%（1.44倍）
- 2013/12/30 vs 2012/12/28
- 67%（1.67倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 77%（1.77倍）
- 2026/09/25 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
390円（1983/01/27） - 1691%（17.91倍）
6,986円（9/25）
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。
