日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/06	2,714	2,717	2,652	2,684	-1.11%	11,800	215億5318万	-2.58%
03/05	2,662	2,717	2,652	2,714	+5.89%	20,900	217億9409万	-1.77%
03/04	2,699	2,699	2,543	2,563	-6.56%	52,900	205億8152万	-7.61%
03/03	2,798	2,798	2,741	2,743	-0.83%	18,800	220億2697万	-1.72%
03/02	15:30 自己株式の市場買付けに関するお知らせ
03/02	2,751	2,787	2,735	2,766	+0.04%	16,400	222億1166万	-1.28%
02/27	2,729	2,773	2,715	2,765	+1.39%	7,400	222億363万	-1.64%
02/26	2,736	2,748	2,710	2,727	+0.15%	6,200	218億9848万	-3.3%
02/25	2,729	2,745	2,683	2,723	+0.26%	9,300	218億6636万	-3.85%
02/24	2,725	2,740	2,638	2,716	-0.51%	32,500	218億1015万	-4.57%
02/20	2,758	2,758	2,711	2,730	-0.98%	12,500	219億2257万	-4.58%
02/19	2,769	2,771	2,742	2,757	-0.43%	15,000	221億3939万	-4.1%
02/18	2,752	2,784	2,751	2,769	+0.62%	7,000	222億3575万	-4.15%
02/17	2,815	2,817	2,752	2,752	-2.1%	13,300	220億9924万	-5.23%
02/16	2,824	2,824	2,760	2,811	+1.08%	13,800	225億7302万	-3.6%
02/13	2,853	2,853	2,761	2,781	-2.46%	16,900	223億3211万	-4.83%
02/12	2,784	2,857	2,781	2,851	+2.41%	17,400	228億9423万	-2.63%
02/10	2,746	2,785	2,746	2,784	+1.61%	11,700	223億5621万	-5.02%
02/09	2,770	2,770	2,696	2,740	+0.55%	35,000	220億287万	-6.71%
02/06	2,757	2,757	2,719	2,725	-1.16%	12,500	218億8242万	-7.44%
02/05	2,740	2,775	2,740	2,757	+0.58%	12,600	221億3939万	-6.57%
02/04	2,715	2,750	2,685	2,741	+0.33%	22,000	220億1090万	-7.21%
02/03	2,731	2,755	2,712	2,732	+0.92%	19,400	219億3863万	-7.64%
02/02	15:30 自己株式の市場買付けに関するお知らせ
02/02	2,788	2,798	2,666	2,707	-6.98%	100,400	217億3788万	-8.64%
01/30	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	2,905	2,915	2,881	2,910	-0.17%	16,700	233億6802万	-1.95%
01/29	2,903	2,940	2,881	2,915	+0.45%	27,400	234億817万	-1.65%
01/28	2,961	2,961	2,902	2,902	-2.68%	15,700	233億377万	-1.89%
01/27	2,988	2,988	2,962	2,982	-0.2%	8,700	239億4619万	+1.05%
01/26	3,010	3,015	2,979	2,988	-0.9%	14,200	239億9438万	+1.63%
01/23	3,000	3,015	2,983	3,015	+0.5%	10,300	242億1119万	+3.01%
01/22	2,988	3,020	2,988	3,000	+0.4%	11,500	240億9074万	+3.02%
01/21	2,998	3,000	2,911	2,988	-1.06%	13,300	239億9438万	+3.25%
01/20	3,040	3,065	3,015	3,020	-1.47%	11,400	242億5134万	+4.97%
01/19	3,110	3,110	3,040	3,065	-1.13%	12,200	246億1271万	+7.17%
01/16	3,085	3,100	3,035	3,100	+0.49%	10,600	248億9376万	+9.12%
01/15	3,095	3,095	3,060	3,085	-0.64%	10,600	247億7331万	+9.32%
01/14	3,150	3,150	3,100	3,105	-1.43%	13,900	249億3392万	+10.81%
01/13	3,120	3,175	3,060	3,150	+3.11%	39,800	252億9528万	+13.19%
01/09	2,967	3,080	2,953	3,055	+3.45%	33,500	245億3240万	+10.65%
01/08	2,941	2,976	2,940	2,953	+0.41%	14,700	237億1332万	+7.62%
01/07	2,913	2,968	2,910	2,941	+0.96%	17,800	236億1695万	+7.65%
01/06	2,985	2,985	2,913	2,913	-1.12%	23,300	233億9211万	+7.13%
01/05	15:30 自己株式の市場買付けに関するお知らせ
01/05	2,946	2,986	2,941	2,946	+1.24%	14,300	236億5711万	+8.79%
2025
12/30	2,917	2,960	2,910	2,910	+0.31%	16,000	233億6802万	+7.98%
12/29	2,824	2,915	2,824	2,901	+2.73%	24,600	232億9574万	+8.13%
12/26	2,842	2,846	2,819	2,824	-0.6%	10,600	226億7742万	+5.81%
12/25	2,887	2,887	2,841	2,841	-0.84%	7,200	228億1393万	+6.84%
12/24	2,829	2,880	2,828	2,865	+1.27%	24,500	230億666万	+8.24%
12/23	2,814	2,833	2,795	2,829	+0.53%	12,400	227億1757万	+7.36%
12/22	2,801	2,840	2,790	2,814	+1.74%	31,600	225億9711万	+7.16%
12/19	2,717	2,795	2,700	2,766	+1.8%	31,900	222億1166万	+5.69%
12/18	2,740	2,751	2,606	2,717	+0.26%	234,200	218億1818万	+3.98%
12/17	2,672	2,730	2,655	2,710	+2.19%	23,600	217億6197万	+3.79%
12/16	2,633	2,680	2,632	2,652	+0.23%	9,300	212億9621万	+1.69%
12/15	2,566	2,660	2,566	2,646	+3.12%	9,100	212億4803万	+1.42%
12/12	2,553	2,582	2,535	2,566	+0.63%	18,700	206億561万	-1.61%
12/11	2,587	2,592	2,546	2,550	-1.85%	14,600	204億7713万	-2.34%
12/10	2,580	2,606	2,580	2,598	+0.08%	12,200	208億6258万	-0.61%
12/09	2,601	2,618	2,580	2,596	-0.35%	9,500	208億4652万	-0.61%
12/08	2,603	2,627	2,603	2,605	+0.08%	9,200	209億1879万	-0.08%
12/05	2,611	2,623	2,600	2,603	-0.34%	9,000	209億273万	+0.27%
12/04	2,608	2,620	2,569	2,612	-0.04%	18,000	209億7500万	+1.04%
12/03	2,630	2,647	2,613	2,613	-0.65%	4,600	209億8303万	+1.48%
12/02	9:15 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
12/02	2,640	2,660	2,620	2,630	-0.38%	14,800	211億1955万	+2.49%
12/01	16:50 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
12/01	10:00 自己株式の市場買付けに関するお知らせ
12/01	2,646	2,660	2,632	2,640	+0.46%	11,800	211億9985万	+3.37%
11/28	2,623	2,637	2,623	2,628	-0.04%	6,900	211億349万	+3.46%
11/27	2,632	2,637	2,613	2,629	-0.15%	10,200	211億1152万	+4.08%
11/26	2,590	2,647	2,590	2,633	+1.27%	19,200	211億4364万	+4.78%
11/25	2,586	2,649	2,586	2,600	+1.29%	19,100	208億7864万	+4.04%
11/21	2,515	2,572	2,515	2,567	+0.35%	9,100	206億1364万	+3.26%
11/20	2,551	2,579	2,551	2,558	+0.35%	9,000	205億4137万	+3.35%
11/19	2,560	2,563	2,532	2,549	-0.97%	17,100	204億6910万	+3.41%
11/18	2,594	2,594	2,548	2,574	-0.77%	16,300	206億6985万	+4.85%
11/17	2,597	2,611	2,565	2,594	-0.27%	18,300	208億3046万	+5.96%
11/14	2,603	2,649	2,600	2,601	-1.66%	16,300	208億8667万	+6.6%
11/13	2,660	2,678	2,628	2,645	-0.71%	9,700	212億4000万	+8.8%
11/12	2,630	2,684	2,610	2,664	+0.95%	17,700	213億9258万	+10.08%
11/11	2,675	2,675	2,599	2,639	-1.27%	18,100	211億9182万	+9.68%
11/10	2,631	2,681	2,624	2,673	+1.6%	20,100	214億6485万	+11.65%
11/07	2,595	2,660	2,590	2,631	-0.53%	22,800	211億2758万	+10.5%
11/06	2,635	2,679	2,623	2,645	+0.84%	21,500	212億4000万	+11.74%
11/05	2,547	2,623	2,542	2,623	+2.54%	37,300	210億6334万	+11.33%
11/04	15:30 自己株式の市場買付けに関するお知らせ
11/04	2,548	2,570	2,511	2,558	+3.56%	47,100	205億4137万	+8.94%
10/31	13:30 2026年3月期第2四半期(中間期)連結会計期間の業績予想と実績値との差異に関するお知らせ
10/31	13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	2,347	2,525	2,305	2,470	+6.42%	116,600	198億3471万	+5.56%
10/30	2,340	2,341	2,321	2,321	-0.51%	9,200	186億3820万	-0.64%
10/29	2,379	2,379	2,325	2,333	-0.98%	19,800	187億3456万	-0.26%
10/28	2,392	2,410	2,356	2,356	-1.17%	15,600	189億1926万	+0.64%
10/27	2,340	2,389	2,335	2,384	+2.54%	31,700	191億4411万	+1.71%
10/24	2,301	2,343	2,259	2,325	+0.87%	33,700	186億7032万	-0.94%
10/23	2,281	2,321	2,281	2,305	+0.96%	20,700	185億972万	-2.08%
10/22	2,293	2,311	2,280	2,283	-0.44%	19,500	183億3305万	-3.39%
10/21	2,300	2,301	2,277	2,293	-0.04%	23,800	184億1335万	-3.33%
10/20	2,270	2,304	2,263	2,294	+1.33%	24,900	184億2138万	-3.61%
10/17	2,296	2,298	2,253	2,264	-1.39%	35,500	181億8048万	-5.15%
10/16	2,305	2,336	2,292	2,296	-0.43%	22,600	184億3744万	-4.17%
10/15	2,326	2,326	2,283	2,306	+0.09%	24,600	185億1775万	-4.12%
10/14	2,343	2,364	2,269	2,304	-3.72%	56,600	185億169万	-4.32%
10/10	2,408	2,420	2,388	2,393	+0.34%	36,700	192億1638万	-0.75%
10/09	2,397	2,422	2,374	2,385	+0.51%	44,800	191億5214万	-1.04%
10/08	2,358	2,393	2,328	2,373	-0.25%	42,700	190億5577万	-1.49%
10/07	2,340	2,379	2,322	2,379	+2.37%	32,600	191億395万	-1.2%
10/01	15:30 自己株式の市場買付けに関するお知らせ

5280 ヨシコン

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート