ヤマウ HD（5284）のイベントチャート

2026/01/26～2026/06/23

イベント情報＆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
2026
06/23	2,219	2,219	2,200	2,202	-0.09%	2,100	138億8581万	+0.36%
06/22	2,182	2,229	2,182	2,204	-0.36%	3,800	138億9842万	+0.46%
06/19	2,208	2,212	2,191	2,212	+0.55%	2,800	139億4887万	+0.77%
06/18	2,200	2,215	2,199	2,200	0%	4,300	138億7320万	+0.18%
06/17	2,170	2,200	2,170	2,200	+1.06%	3,200	138億7320万	+0.14%
06/16	2,198	2,198	2,177	2,177	-0.46%	1,800	137億2816万	-1%
06/15	2,170	2,220	2,170	2,187	+0.78%	2,100	137億9122万	-0.73%
06/12	2,159	2,330	2,152	2,170	+0.84%	9,600	136億8402万	-1.68%
06/11	2,160	2,160	2,121	2,152	+0.09%	3,900	135億7051万	-2.4%
06/10	2,162	2,162	2,150	2,150	+0.05%	2,400	135億5790万	-2.45%
06/09	2,160	2,160	2,101	2,149	-0.32%	3,300	135億5159万	-2.45%
06/08	2,138	2,159	2,135	2,156	-0.83%	4,400	135億9573万	-2.09%
06/05	2,131	2,185	2,131	2,174	+1.59%	4,800	137億924万	-1.27%
06/04	2,160	2,177	2,140	2,140	-0.83%	4,100	134億9484万	-2.77%
06/03	2,160	2,176	2,151	2,158	0%	1,800	136億834万	-1.95%
06/02	2,182	2,182	2,150	2,158	-1.78%	7,200	136億834万	-1.91%
06/01	2,232	2,247	2,181	2,197	-2.23%	13,200	138億5428万	-0.18%
05/29	2,234	2,247	2,226	2,247	+0.22%	2,500	141億6958万	+2.14%
05/28	2,232	2,244	2,220	2,242	+0.45%	1,900	141億3805万	+2.05%
05/27	2,235	2,270	2,212	2,232	-0.13%	7,100	140億7499万	+1.73%
05/26	2,210	2,244	2,205	2,235	+0.13%	4,600	140億9391万	+1.96%
05/25	2,244	2,253	2,232	2,232	-0.49%	2,500	140億7499万	+1.92%
05/22	（IR情報）16:00 剰余金の配当に関するお知らせ
05/22	2,255	2,256	2,209	2,243	-0.04%	4,600	141億4435万	+2.56%
05/21	2,223	2,244	2,209	2,244	+2.75%	4,500	141億5066万	+2.75%
05/20	2,244	2,244	2,180	2,184	-1.22%	5,400	137億7230万	+0.09%
05/19	2,211	2,240	2,210	2,211	-0.58%	3,300	139億4256万	+1.28%
05/18	2,256	2,256	2,223	2,224	-0.63%	3,000	140億2454万	+1.88%
05/15	2,239	2,239	2,204	2,238	+0.63%	7,900	141億1282万	+2.57%
05/14	2,261	2,261	2,220	2,224	-1.29%	7,000	140億2454万	+1.97%
05/13	2,285	2,285	2,253	2,253	-1.36%	2,800	142億741万	+3.44%
05/12	2,291	2,293	2,278	2,284	+0.62%	5,000	144億290万	+5.06%
05/11	2,261	2,280	2,232	2,270	+7.23%	26,500	143億1462万	+4.61%
05/08	（IR情報）16:00 2026年3月期決算説明資料
05/08	（IR情報）16:00 役員人事内定に関するお知らせ
05/08	（IR情報）16:00 配当予想の修正に関するお知らせ
05/08	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/08	2,126	2,132	2,115	2,117	-0.42%	3,400	133億4980万	-2.22%
05/07	2,130	2,150	2,116	2,126	+0.05%	7,900	134億655万	-1.89%
05/01	2,144	2,147	2,125	2,125	-0.89%	4,500	134億25万	-2.25%
04/30	2,172	2,172	2,128	2,144	-0.37%	6,800	135億2006万	-1.79%
04/28	2,134	2,152	2,122	2,152	+0.7%	6,600	135億7051万	-1.78%
04/27	2,150	2,150	2,108	2,137	-0.23%	6,300	134億7592万	-2.73%
04/24	2,150	2,163	2,127	2,142	-0.37%	7,800	135億745万	-2.81%
04/23	2,178	2,178	2,143	2,150	-1.29%	6,700	135億5790万	-2.8%
04/22	2,165	2,181	2,165	2,178	+0.46%	5,700	137億3446万	-1.94%
04/21	2,168	2,178	2,164	2,168	0%	7,000	136億7140万	-2.74%
04/20	2,194	2,194	2,165	2,168	-0.05%	4,700	136億7140万	-3.04%
04/17	2,178	2,180	2,164	2,169	-0.09%	7,500	136億7771万	-3.39%
04/16	2,193	2,193	2,166	2,171	-0.73%	6,000	136億9032万	-3.68%
04/15	2,188	2,202	2,176	2,187	+0.83%	9,900	137億9122万	-3.4%
04/14	2,191	2,195	2,167	2,169	-0.05%	7,500	136億7771万	-4.58%
04/13	2,182	2,182	2,157	2,170	-1.36%	14,800	136億8402万	-4.87%
04/10	2,204	2,215	2,196	2,200	-0.18%	5,700	138億7320万	-3.97%
04/09	2,215	2,215	2,189	2,204	-0.45%	7,300	138億9842万	-4.17%
04/08	2,239	2,239	2,199	2,214	+0.59%	8,900	139億6148万	-3.95%
04/07	2,180	2,212	2,180	2,201	+0.36%	6,400	138億7950万	-4.88%
04/06	2,180	2,198	2,142	2,193	+1.43%	11,400	138億2905万	-5.64%
04/03	2,180	2,180	2,146	2,162	+0.46%	7,700	136億3357万	-7.37%
04/02	2,201	2,222	2,150	2,152	-1.6%	23,500	135億7051万	-8.23%
04/01	2,181	2,201	2,175	2,187	+2.77%	18,600	137億9122万	-7.17%
03/31	2,187	2,187	2,128	2,128	-1.98%	26,700	134億1916万	-10.06%
03/30	2,250	2,250	2,162	2,171	-6.22%	25,100	136億9032万	-8.7%
03/27	（IR情報）16:00 役員報酬の一部自主返上に関するお知らせ
03/27	2,310	2,340	2,310	2,315	-0.98%	27,400	145億9839万	-3.06%
03/26	2,363	2,363	2,315	2,338	-0.76%	10,100	147億4342万	-2.26%
03/25	2,308	2,368	2,308	2,356	+2.79%	10,400	148億5693万	-1.67%
03/24	2,329	2,330	2,285	2,292	-0.48%	13,100	144億5335万	-4.42%
03/23	2,325	2,330	2,296	2,303	-2.58%	20,100	145億2271万	-4.2%
03/19	（IR情報）16:00 弊社連結子会社の従業員による不正行為に関するお知らせ
03/19	2,386	2,386	2,360	2,364	-0.38%	13,700	149億738万	-1.87%
03/18	2,365	2,378	2,361	2,373	+0.51%	6,600	149億6413万	-1.62%
03/17	2,397	2,397	2,350	2,361	+0.21%	3,800	148億8846万	-2.2%
03/16	2,412	2,412	2,349	2,356	-1.3%	12,600	148億5693万	-2.6%
03/13	2,388	2,395	2,375	2,387	-0.04%	6,100	150億5242万	-1.57%
03/12	2,415	2,423	2,384	2,388	-1.53%	16,400	150億5872万	-1.73%
03/11	2,435	2,443	2,413	2,425	+0.21%	22,700	152億9205万	-0.45%
03/10	2,398	2,420	2,390	2,420	+2.46%	6,800	152億6052万	-0.82%
03/09	2,379	2,379	2,335	2,362	-2.56%	19,900	148億9477万	-3.36%
03/06	2,409	2,424	2,402	2,424	+0.41%	5,600	152億8574万	-1.02%
03/05	2,403	2,422	2,395	2,414	+3.03%	9,000	152億2268万	-1.59%
03/04	2,400	2,400	2,329	2,343	-3.66%	40,900	147億7495万	-4.68%
03/03	2,456	2,456	2,425	2,432	-0.73%	17,900	153億3619万	-1.3%
03/02	2,441	2,450	2,432	2,450	+0.29%	22,600	154億4970万	-0.73%
02/27	2,440	2,443	2,424	2,443	+0.37%	12,600	154億555万	-1.09%
02/26	2,429	2,434	2,423	2,434	+0.12%	2,800	153億4880万	-1.58%
02/25	2,435	2,436	2,423	2,431	-0.16%	3,500	153億2988万	-1.82%
02/24	2,420	2,450	2,400	2,435	+0.58%	28,000	153億5511万	-1.77%
02/20	2,430	2,430	2,419	2,421	-0.37%	8,100	152億6682万	-2.42%
02/19	2,425	2,430	2,424	2,430	+0.21%	4,100	153億2358万	-2.21%
02/18	2,424	2,425	2,418	2,425	+0.17%	2,900	152億9205万	-2.57%
02/17	2,433	2,435	2,411	2,421	-0.25%	10,600	152億6682万	-2.89%
02/16	2,425	2,439	2,418	2,427	+0.12%	7,900	153億466万	-2.8%
02/13	2,430	2,439	2,417	2,424	-0.57%	6,100	152億8574万	-3.04%
02/12	2,439	2,440	2,428	2,438	-0.04%	12,200	153億7402万	-2.6%
02/10	2,438	2,440	2,431	2,439	+0.29%	9,700	153億8033万	-2.63%
02/09	2,478	2,485	2,381	2,432	-1.74%	43,500	153億3619万	-2.91%
02/06	（IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,493	2,505	2,475	2,475	-0.96%	20,600	156億735万	-1.24%
02/05	2,535	2,548	2,460	2,499	-1.23%	13,400	157億5869万	-0.16%
02/04	2,525	2,530	2,515	2,530	0%	2,100	159億5418万	+1.32%
02/03	2,541	2,541	2,491	2,530	-0.04%	5,600	159億5418万	+1.65%
02/02	2,548	2,548	2,525	2,531	+1.16%	3,800	159億6048万	+2.02%
01/30	2,514	2,529	2,501	2,502	+0.08%	1,800	157億7761万	+1.17%
01/29	2,528	2,528	2,500	2,500	-0.79%	3,100	157億6500万	+1.38%
01/28	2,529	2,529	2,506	2,520	-0.4%	2,200	158億9112万	+2.52%
01/27	2,505	2,530	2,505	2,530	+0.96%	1,100	159億5418万	+3.27%
01/26	2,511	2,527	2,502	2,506	-0.48%	1,800	158億283万	+2.62%

ヤマウ HD（5284）のイベントチャート

2026/01/26～2026/06/23

イベント情報＆株価推移

開示資料

決算

株式

チャート