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
10/02	2,229	2,231	2,215	2,217	-0.36%	8,600	-	-0.81%
10/01	2,245	2,245	2,225	2,225	-0.8%	4,300	-	-0.54%
09/30	2,228	2,243	2,215	2,243	+0.85%	7,100	-	+0.18%
09/29	2,225	2,225	2,208	2,224	-0.04%	4,000	-	-0.71%
09/28	2,246	2,246	2,220	2,225	0%	7,500	-	-0.71%
09/25	2,242	2,242	2,225	2,225	+0.09%	4,300	-	-0.71%
09/24	2,245	2,248	2,223	2,223	+0.18%	9,800	-	-0.85%
09/18	2,239	2,240	2,216	2,219	-0.18%	9,300	-	-1.07%
09/17	2,216	2,231	2,216	2,223	+0.32%	12,400	-	-0.94%
09/16	2,215	2,217	2,210	2,216	+0.09%	3,400	-	-1.29%
09/15	2,220	2,220	2,200	2,214	+0.05%	6,400	-	-1.42%
09/14	2,217	2,217	2,201	2,213	+0.14%	4,300	-	-1.51%
09/11	2,202	2,213	2,191	2,210	-0.09%	5,500	-	-1.69%
09/10	2,232	2,240	2,202	2,212	-0.9%	9,100	-	-1.65%
09/09	2,250	2,250	2,232	2,232	-0.27%	2,000	-	-0.89%
09/08	2,243	2,244	2,232	2,238	0%	4,000	-	-0.67%
09/07	2,245	2,265	2,235	2,238	-0.44%	11,600	-	-0.75%
09/04	2,248	2,255	2,245	2,248	+0.04%	3,800	-	-0.4%
09/03	2,244	2,253	2,244	2,247	+0.09%	2,800	-	-0.49%
09/02	2,256	2,269	2,245	2,245	-1.1%	9,600	-	-0.8%
09/01	2,267	2,270	2,260	2,270	+0.13%	8,100	-	+0.35%
08/31	2,270	2,270	2,260	2,267	-0.13%	2,500	-	+0.31%
08/28	2,269	2,274	2,265	2,270	0%	5,000	-	+0.53%
08/27	2,269	2,273	2,257	2,270	+0.04%	7,800	-	+0.62%
08/26	2,264	2,269	2,259	2,269	+0.27%	5,300	-	+0.67%
08/25	2,271	2,272	2,254	2,263	-0.31%	7,300	-	+0.49%
08/24	2,260	2,270	2,241	2,270	+0.53%	18,900	-	+0.84%
08/21	2,248	2,259	2,243	2,258	+0.31%	7,100	-	+0.36%
08/20	2,237	2,252	2,237	2,251	+0.45%	2,400	-	+0.09%
08/19	2,242	2,256	2,234	2,241	-0.04%	7,600	-	-0.31%
08/18	2,251	2,259	2,242	2,242	-0.8%	2,200	-	-0.36%
08/17	2,249	2,260	2,232	2,260	+1.35%	7,700	-	+0.36%
08/14	2,244	2,245	2,230	2,230	-0.67%	13,500	-	-1.02%
08/13	2,245	2,250	2,237	2,245	-0.13%	9,300	-	-0.4%
08/12	2,230	2,255	2,229	2,248	+0.4%	11,700	-	-0.31%
08/10	2,235	2,243	2,228	2,239	+0.27%	10,300	-	-0.71%
08/07	2,248	2,248	2,220	2,233	-0.67%	14,000	-	-1.02%
08/06	2,240	2,278	2,216	2,248	-1.53%	27,800	-	-0.4%
08/05	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	2,272	2,293	2,242	2,283	+1.47%	30,300	-	+1.15%
08/04	2,274	2,350	2,235	2,250	-1.23%	26,400	-	-0.27%
08/03	2,311	2,315	2,233	2,278	-1.43%	14,500	-	+1.02%
07/31	2,278	2,311	2,272	2,311	+1.72%	12,100	-	+2.62%
07/30	2,380	2,384	2,210	2,272	-4.01%	53,900	-	+1.07%
07/29	2,413	2,430	2,306	2,367	+6.96%	136,500	-	+5.43%
07/28	2,221	2,227	2,213	2,213	-0.18%	3,000	-	-1.16%
07/27	2,229	2,230	2,215	2,217	+0.23%	6,000	-	-0.94%
07/24	2,228	2,228	2,211	2,212	-0.63%	6,300	-	-1.16%
07/23	2,225	2,226	2,216	2,226	+0.27%	2,800	-	-0.54%
07/22	2,235	2,239	2,219	2,220	-0.67%	5,200	-	-0.76%
07/21	2,235	2,248	2,206	2,235	0%	10,400	-	0%
07/17	2,230	2,250	2,195	2,235	-0.18%	12,800	-	+0.09%
07/16	2,242	2,242	2,218	2,239	0%	3,200	-	+0.4%
07/15	2,210	2,249	2,200	2,239	+0.49%	11,500	-	+0.54%
07/14	2,284	2,284	2,226	2,228	-1.85%	9,600	-	+0.22%
07/13	2,300	2,300	2,251	2,270	-1.3%	4,900	-	+2.25%
07/10	2,300	2,300	2,278	2,300	+1.05%	5,600	-	+3.79%
07/09	2,272	2,276	2,270	2,276	+0.22%	1,700	-	+2.94%
07/08	2,269	2,271	2,266	2,271	+0.49%	2,200	-	+2.99%
07/07	2,266	2,271	2,260	2,260	+0.04%	3,000	-	+2.68%
07/06	2,260	2,270	2,259	2,259	+0.04%	5,900	-	+2.82%
07/03	2,246	2,265	2,225	2,258	+0.53%	1,900	-	+2.92%
07/02	2,230	2,269	2,200	2,246	-0.97%	16,600	-	+2.37%
07/01	2,250	2,270	2,250	2,268	+0.8%	5,900	-	+3.42%
06/30	2,250	2,250	2,220	2,250	+0.9%	3,000	-	+2.65%
06/29	2,228	2,230	2,181	2,230	+1.13%	6,600	-	+1.78%
06/26	2,220	2,240	2,205	2,205	-0.18%	2,000	-	+0.59%
06/25	2,209	2,209	2,192	2,209	+0.41%	900	-	+0.73%
06/24	（IR情報）16:00 役員人事に関するお知らせ
06/24	2,210	2,213	2,180	2,200	-0.09%	2,600	-	+0.27%
06/23	2,219	2,219	2,200	2,202	-0.09%	2,100	-	+0.36%
06/22	2,182	2,229	2,182	2,204	-0.36%	3,800	-	+0.46%
06/19	2,208	2,212	2,191	2,212	+0.55%	2,800	-	+0.77%
06/18	2,200	2,215	2,199	2,200	0%	4,300	-	+0.18%
06/17	2,170	2,200	2,170	2,200	+1.06%	3,200	-	+0.14%
06/16	2,198	2,198	2,177	2,177	-0.46%	1,800	-	-1%
06/15	2,170	2,220	2,170	2,187	+0.78%	2,100	-	-0.73%
06/12	2,159	2,330	2,152	2,170	+0.84%	9,600	-	-1.68%
06/11	2,160	2,160	2,121	2,152	+0.09%	3,900	-	-2.4%
06/10	2,162	2,162	2,150	2,150	+0.05%	2,400	-	-2.45%
06/09	2,160	2,160	2,101	2,149	-0.32%	3,300	-	-2.45%
06/08	2,138	2,159	2,135	2,156	-0.83%	4,400	-	-2.09%
06/05	2,131	2,185	2,131	2,174	+1.59%	4,800	-	-1.27%
06/04	2,160	2,177	2,140	2,140	-0.83%	4,100	-	-2.77%
06/03	2,160	2,176	2,151	2,158	0%	1,800	-	-1.95%
06/02	2,182	2,182	2,150	2,158	-1.78%	7,200	-	-1.91%
06/01	2,232	2,247	2,181	2,197	-2.23%	13,200	-	-0.18%
05/29	2,234	2,247	2,226	2,247	+0.22%	2,500	-	+2.14%
05/28	2,232	2,244	2,220	2,242	+0.45%	1,900	-	+2.05%
05/27	2,235	2,270	2,212	2,232	-0.13%	7,100	-	+1.73%
05/26	2,210	2,244	2,205	2,235	+0.13%	4,600	-	+1.96%
05/25	2,244	2,253	2,232	2,232	-0.49%	2,500	-	+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	-	+2.56%
05/21	2,223	2,244	2,209	2,244	+2.75%	4,500	-	+2.75%
05/20	2,244	2,244	2,180	2,184	-1.22%	5,400	-	+0.09%
05/19	2,211	2,240	2,210	2,211	-0.58%	3,300	-	+1.28%
05/18	2,256	2,256	2,223	2,224	-0.63%	3,000	-	+1.88%
05/15	2,239	2,239	2,204	2,238	+0.63%	7,900	-	+2.57%
05/14	2,261	2,261	2,220	2,224	-1.29%	7,000	-	+1.97%
05/13	2,285	2,285	2,253	2,253	-1.36%	2,800	-	+3.44%
05/12	2,291	2,293	2,278	2,284	+0.62%	5,000	-	+5.06%
05/11	2,261	2,280	2,232	2,270	+7.23%	26,500	-	+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)

ヤマウ HD（5284）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート