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
09/18	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	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	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	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	2,126	2,132	2,115	2,117	-0.42%	3,400	-	-2.22%	-	-
05/07	2,130	2,150	2,116	2,126	+0.05%	7,900	-	-1.89%	-	-
05/01	2,144	2,147	2,125	2,125	-0.89%	4,500	-	-2.25%	-	-
04/30	2,172	2,172	2,128	2,144	-0.37%	6,800	-	-1.79%	-	-
04/28	2,134	2,152	2,122	2,152	+0.7%	6,600	-	-1.78%	-	-
04/27	2,150	2,150	2,108	2,137	-0.23%	6,300	-	-2.73%	-	-
04/24	2,150	2,163	2,127	2,142	-0.37%	7,800	-	-2.81%	-	-

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
2010年 3月期	112 10/16	59 4/1	28,000 10/16	2.15	1.13	0.37	0.2	-	-	2.1倍 3/25
2011年 3月期	215 5/13	75 3/15	181,000 4/26	4.58	1.6	0.62	0.22	11億8379万	4億1295万	2.24倍 3/31
2012年 3月期	145 5/2	83 12/21	101,000 5/2	6	3.43	0.4	0.23	7億9837万	4億5699万	4.34倍 3/30
2013年 3月期	259 12/13	100 5/25 5/15	640,000 12/13	4.28	1.65	0.6	0.23	14億2605万	5億5060万	3.37倍 3/28
2014年 3月期	548 2/19	183 4/2	502,000 5/1	2.88	0.96	0.74	0.25	30億1728万	10億759万	2.52倍 3/31
2015年 3月期	664 5/7	328 2/9	584,000 5/2	5.02	2.48	0.77	0.38	36億5598万	18億596万	2.52倍 3/31
2016年 3月期	755 6/23	275 3/31 3/30	503,000 5/12	12.37	4.5	0.84	0.31	41億5703万	15億1415万	4.5倍 3/31
2017年 3月期	517 4/19	260 4/6	678,000 4/19	6.23	3.13	0.74	0.37	28億4660万	14億3156万	3.98倍 3/31
2018年 3月期	594 3/1	310 4/17	181,000 7/6	5.73	2.99	0.76	0.4	37億4576万	17億686万	4.7倍 3/30
2019年 3月期	543 4/27	289 12/25	292,700 3/5	6.62	3.53	0.65	0.35	34億2415万	18億2243万	4.54倍 3/29
2020年 3月期	440 1/27	326 3/30	159,900 8/28	3.68	2.72	0.47	0.35	27億7464万	20億5575万	2.82倍 3/31
2021年 3月期	610 9/2	309 4/6	1,530,600 7/7	3	1.52	0.54	0.27	38億4666万	19億4855万	2.86倍 3/31
2022年 3月期	775 9/27	522 4/5	383,700 9/27	3.11	2.09	0.58	0.39	48億8715万	32億9173万	2.71倍 3/31
2023年 3月期	1,231 2/28	654 4/5	363,600 2/28	5.69	3.02	0.83	0.44	77億6268万	41億2412万	4.76倍 3/31
2024年 3月期	2,412 2/28	987 4/5	414,700 3/5	8.5	3.48	1.4	0.57	152億1007万	62億2402万	6.82倍 3/29
2025年 3月期	2,076 2/10	1,320 8/5	109,200 2/10	5.27	3.35	1.03	0.65	130億9125万	83億2392万	4.36倍 3/31
2026年 3月期	2,618 9/5	1,520 4/7	220,000 5/9	7.2	4.18	1.15	0.67	165億910万	95億8512万	5.85倍 3/31
最新	2,219 2026/9/18		9,300	-		-		139億9301万		-

ヤマウ HD（5284）のPER（株価収益率）の推移

2026/04/24～2026/09/18

株価＆PERの推移

年初来

開示資料

決算

株式

チャート