ヤマックス（5285）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,561
- 始値
- 1,562
- 高値
- 1,569
- 安値
- 1,551
- 終値 -0.64%
- 1,551
- 出来高 +34.27%
- 19,200
乖離率
- 株価（5日）
移動平均値 - -0.32%
1,556 - 株価（25日）
移動平均値 - -3.12%
1,601 - 出来高（5日）
移動平均値 - -19.67%
23,900
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,562 | 1,569 | 1,551 | 1,551 | -0.64% | 19,200 | 179億6058万 | -3.12% | 6.96 | 1.55 |
| 04/16 | 1,569 | 1,577 | 1,561 | 1,561 | +0.19% | 14,300 | 180億7638万 | -2.8% | 7.01 | 1.56 |
| 04/15 | 1,575 | 1,593 | 1,553 | 1,558 | +0.19% | 29,000 | 180億4164万 | -3.29% | 6.99 | 1.55 |
| 04/14 | 1,566 | 1,575 | 1,555 | 1,555 | -0.06% | 22,000 | 180億690万 | -3.77% | 6.98 | 1.55 |
| 04/13 | 1,579 | 1,587 | 1,554 | 1,556 | -2.32% | 35,000 | 180億1848万 | -3.95% | 6.98 | 1.55 |
| 04/10 | 1,620 | 1,621 | 1,589 | 1,593 | -0.69% | 34,500 | 184億4694万 | -2.03% | 7.15 | 1.59 |
| 04/09 | 1,631 | 1,631 | 1,594 | 1,604 | -1.41% | 31,000 | 185億7432万 | -1.6% | 7.2 | 1.6 |
| 04/08 | 1,610 | 1,627 | 1,608 | 1,627 | +2.78% | 42,100 | 188億4066万 | -0.18% | 7.3 | 1.62 |
| 04/07 | 1,586 | 1,606 | 1,577 | 1,583 | +0.32% | 27,400 | 183億3114万 | -2.94% | 7.1 | 1.58 |
| 04/06 | 1,575 | 1,588 | 1,571 | 1,578 | +0.32% | 19,600 | 182億7324万 | -3.55% | 7.08 | 1.57 |
| 04/03 | 1,585 | 1,618 | 1,568 | 1,573 | +0.06% | 32,300 | 182億1534万 | -4.32% | 7.06 | 1.57 |
| 04/02 | 1,605 | 1,626 | 1,564 | 1,572 | -0.95% | 52,500 | 182億376万 | -4.78% | 7.05 | 1.57 |
| 04/01 | 1,588 | 1,594 | 1,559 | 1,587 | +3.25% | 49,900 | 183億7746万 | -4.28% | 7.12 | 1.58 |
| 03/31 | 1,539 | 1,563 | 1,530 | 1,537 | -0.39% | 45,700 | 177億9846万 | -7.58% | 6.9 | 1.53 |
| 03/30 | 1,547 | 1,587 | 1,534 | 1,543 | -6.65% | 89,000 | 178億6794万 | -7.77% | 6.92 | 1.54 |
| 03/27 | 1,645 | 1,672 | 1,642 | 1,653 | +0.55% | 86,500 | 191億4174万 | -1.9% | 7.42 | 1.65 |
| 03/26 | 1,658 | 1,660 | 1,638 | 1,644 | -0.78% | 43,000 | 190億3752万 | -2.89% | 7.38 | 1.64 |
| 03/25 | 1,639 | 1,665 | 1,634 | 1,657 | +2.41% | 47,800 | 191億8806万 | -2.53% | 7.44 | 1.65 |
| 03/24 | 1,632 | 1,632 | 1,607 | 1,618 | +1.63% | 22,100 | 187億3644万 | -5.27% | 7.26 | 1.61 |
| 03/23 | 1,627 | 1,669 | 1,591 | 1,592 | -3.46% | 84,500 | 184億3536万 | -7.28% | 7.14 | 1.59 |
| 03/19 | 1,677 | 1,677 | 1,642 | 1,649 | -1.85% | 54,500 | 190億9542万 | -4.68% | 7.4 | 1.64 |
| 03/18 | 1,661 | 1,680 | 1,661 | 1,680 | +2.25% | 41,700 | 194億5440万 | -3.45% | 7.54 | 1.68 |
| 03/17 | 1,655 | 1,669 | 1,642 | 1,643 | -0.54% | 36,200 | 190億2594万 | -6.01% | 7.37 | 1.64 |
| 03/16 | 1,667 | 1,674 | 1,640 | 1,652 | -0.36% | 37,000 | 191億3016万 | -6.03% | 7.41 | 1.65 |
| 03/13 | 1,645 | 1,670 | 1,639 | 1,658 | -0.54% | 49,200 | 191億9964万 | -6.06% | 7.44 | 1.65 |
| 03/12 | 1,694 | 1,694 | 1,655 | 1,667 | -1.54% | 49,400 | 193億386万 | -6.4% | 7.48 | 1.66 |
| 03/11 | 1,700 | 1,710 | 1,690 | 1,693 | +0.59% | 42,400 | 196億494万 | -5.73% | 7.6 | 1.69 |
| 03/10 | 1,690 | 1,700 | 1,666 | 1,683 | +2% | 47,900 | 194億8914万 | -6.91% | 7.55 | 1.68 |
| 03/09 | 1,619 | 1,650 | 1,612 | 1,650 | -3.17% | 94,000 | 191億700万 | -9.44% | 7.4 | 1.65 |
| 03/06 | 1,691 | 1,707 | 1,678 | 1,704 | +0.77% | 56,600 | 197億3232万 | -7.29% | 7.65 | 1.7 |
| 03/05 | 1,665 | 1,708 | 1,665 | 1,691 | +5.23% | 103,300 | 195億8178万 | -8.64% | 7.59 | 1.69 |
| 03/04 | 1,645 | 1,666 | 1,583 | 1,607 | -3.66% | 156,300 | 186億906万 | -13.88% | 7.21 | 1.6 |
| 03/03 | 1,701 | 1,708 | 1,666 | 1,668 | -2.11% | 107,900 | 193億1544万 | -11.51% | 7.49 | 1.66 |
| 03/02 | 1,711 | 1,729 | 1,693 | 1,704 | -3.67% | 127,900 | 197億3232万 | -10.55% | 7.65 | 1.7 |
| 02/27 | 1,735 | 1,770 | 1,728 | 1,769 | +1.32% | 69,500 | 204億8502万 | -8.01% | 7.94 | 1.76 |
| 02/26 | 1,760 | 1,760 | 1,732 | 1,746 | -0.11% | 65,900 | 202億1868万 | -9.81% | 7.84 | 1.74 |
| 02/25 | 1,722 | 1,759 | 1,711 | 1,748 | +1.45% | 66,000 | 202億4184万 | -10.4% | 7.84 | 1.74 |
| 02/24 | 1,787 | 1,787 | 1,696 | 1,723 | -3.69% | 181,400 | 199億5234万 | -12.4% | 7.73 | 1.72 |
| 02/20 | 1,812 | 1,814 | 1,773 | 1,789 | -2.24% | 122,900 | 207億1662万 | -9.83% | 8.03 | 1.78 |
| 02/19 | 1,853 | 1,853 | 1,811 | 1,830 | -1.24% | 54,300 | 211億9140万 | -8.32% | 8.21 | 1.82 |
| 02/18 | 1,837 | 1,867 | 1,831 | 1,853 | +1.2% | 37,100 | 214億5774万 | -7.58% | 8.32 | 1.85 |
| 02/17 | 1,854 | 1,854 | 1,823 | 1,831 | -0.87% | 37,400 | 212億298万 | -9% | 8.22 | 1.83 |
| 02/16 | 1,846 | 1,854 | 1,830 | 1,847 | +0.16% | 49,900 | 213億8826万 | -8.47% | 8.29 | 1.84 |
| 02/13 | 1,911 | 1,911 | 1,844 | 1,844 | -3.61% | 94,400 | 213億5352万 | -8.71% | 8.28 | 1.84 |
| 02/12 | 1,912 | 1,922 | 1,870 | 1,913 | +0.26% | 112,000 | 221億5254万 | -5.48% | 8.58 | 1.91 |
| 02/10 | 1,900 | 1,914 | 1,881 | 1,908 | +1.49% | 104,400 | 220億9464万 | -5.68% | 8.56 | 1.9 |
| 02/09 | 1,920 | 1,925 | 1,863 | 1,880 | -0.79% | 84,000 | 217億7040万 | -7.02% | 8.44 | 1.87 |
| 02/06 | 1,841 | 1,895 | 1,801 | 1,895 | +3.55% | 167,200 | 219億4410万 | -6.28% | 8.5 | 1.89 |
| 02/05 | 2,055 | 2,066 | 1,815 | 1,830 | -10.29% | 415,100 | 211億9140万 | -9.5% | 8.21 | 1.82 |
| 02/04 | 2,055 | 2,055 | 2,033 | 2,040 | -0.54% | 33,600 | 236億2320万 | +0.79% | 9.15 | 2.03 |
| 02/03 | 2,028 | 2,054 | 2,011 | 2,051 | +2.14% | 34,000 | 237億5058万 | +1.64% | 9.2 | 2.04 |
| 02/02 | 2,028 | 2,063 | 2,005 | 2,008 | -0.99% | 45,600 | 232億5264万 | -0.1% | 9.01 | 2 |
| 01/30 | 2,031 | 2,047 | 1,998 | 2,028 | -0.49% | 32,300 | 234億8424万 | +1.15% | 9.1 | 2.02 |
| 01/29 | 2,050 | 2,050 | 2,001 | 2,038 | +0.34% | 31,500 | 236億4万 | +2% | 9.15 | 2.03 |
| 01/28 | 2,061 | 2,061 | 2,020 | 2,031 | -1.69% | 40,300 | 235億1898万 | +2.01% | 9.11 | 2.02 |
| 01/27 | 2,091 | 2,096 | 2,041 | 2,066 | -1.2% | 34,800 | 239億2428万 | +4.13% | 9.27 | 2.06 |
| 01/26 | 2,160 | 2,160 | 2,081 | 2,091 | -3.73% | 62,800 | 242億1378万 | +5.87% | 9.38 | 2.08 |
| 01/23 | 2,159 | 2,183 | 2,144 | 2,172 | +1.31% | 45,000 | 251億5176万 | +10.59% | 9.75 | 2.17 |
| 01/22 | 2,123 | 2,146 | 2,107 | 2,144 | +2.1% | 34,800 | 248億2752万 | +9.84% | 9.62 | 2.14 |
| 01/21 | 2,083 | 2,114 | 2,072 | 2,100 | -0.71% | 32,500 | 243億1800万 | +8.25% | 9.42 | 2.09 |
| 01/20 | 2,141 | 2,142 | 2,101 | 2,115 | -1.35% | 43,600 | 244億9170万 | +9.64% | 9.49 | 2.11 |
| 01/19 | 2,172 | 2,175 | 2,128 | 2,144 | -0.46% | 55,500 | 248億2752万 | +11.78% | 9.62 | 2.14 |
| 01/16 | 2,168 | 2,219 | 2,116 | 2,154 | +3.41% | 129,400 | 249億4332万 | +13.07% | 9.67 | 2.15 |
| 01/15 | 2,060 | 2,083 | 2,049 | 2,083 | +1.12% | 32,800 | 241億2114万 | +10.04% | 9.35 | 2.08 |
| 01/14 | 2,039 | 2,100 | 2,033 | 2,060 | +1.58% | 80,500 | 238億5480万 | +9.4% | 9.24 | 2.05 |
| 01/13 | 2,011 | 2,046 | 1,967 | 2,028 | +2.84% | 108,700 | 234億8424万 | +8.28% | 9.1 | 2.02 |
| 01/09 | 1,927 | 1,975 | 1,913 | 1,972 | +3.19% | 52,000 | 228億3576万 | +5.74% | 8.85 | 1.97 |
| 01/08 | 1,940 | 1,940 | 1,910 | 1,911 | -1.39% | 37,400 | 221億2938万 | +2.8% | 8.58 | 1.91 |
| 01/07 | 1,891 | 1,938 | 1,871 | 1,938 | +2.54% | 57,900 | 224億4204万 | +4.42% | 8.7 | 1.93 |
| 01/06 | 1,880 | 1,899 | 1,880 | 1,890 | +0.64% | 18,100 | 218億8620万 | +1.94% | 8.48 | 1.88 |
| 01/05 | 1,909 | 1,911 | 1,864 | 1,878 | -0.9% | 45,600 | 217億4724万 | +1.35% | 8.43 | 1.87 |
| 2025 | ||||||||||
| 12/30 | 1,900 | 1,914 | 1,894 | 1,895 | +0.05% | 33,800 | 219億4410万 | +2.32% | 8.5 | 1.89 |
| 12/29 | 1,879 | 1,903 | 1,877 | 1,894 | +0.8% | 34,500 | 219億3252万 | +2.38% | 8.5 | 1.89 |
| 12/26 | 1,873 | 1,885 | 1,863 | 1,879 | +0.59% | 28,800 | 217億5882万 | +1.57% | 8.43 | 1.87 |
| 12/25 | 1,861 | 1,885 | 1,860 | 1,868 | +0.21% | 28,100 | 216億3144万 | +1.14% | 8.38 | 1.86 |
| 12/24 | 1,875 | 1,883 | 1,863 | 1,864 | -0.37% | 21,900 | 215億8512万 | +1.03% | 8.36 | 1.86 |
| 12/23 | 1,859 | 1,872 | 1,859 | 1,871 | +0.16% | 24,800 | 216億6618万 | +1.52% | 8.4 | 1.87 |
| 12/22 | 1,882 | 1,884 | 1,859 | 1,868 | 0% | 44,000 | 216億3144万 | +1.47% | 8.38 | 1.86 |
| 12/19 | 1,854 | 1,872 | 1,850 | 1,868 | +0.76% | 22,600 | 216億3144万 | +1.41% | 8.38 | 1.86 |
| 12/18 | 1,810 | 1,854 | 1,810 | 1,854 | +1.7% | 32,200 | 214億6932万 | +0.49% | 8.32 | 1.85 |
| 12/17 | 1,830 | 1,830 | 1,807 | 1,823 | -0.33% | 44,200 | 211億1034万 | -1.57% | 8.18 | 1.82 |
| 12/16 | 1,875 | 1,889 | 1,827 | 1,829 | -2.14% | 46,900 | 211億7982万 | -1.51% | 8.21 | 1.82 |
| 12/15 | 1,843 | 1,869 | 1,829 | 1,869 | +1.41% | 30,800 | 216億4302万 | +0.32% | 8.39 | 1.86 |
| 12/12 | 1,820 | 1,843 | 1,820 | 1,843 | +1.15% | 21,000 | 213億4194万 | -1.29% | 8.27 | 1.84 |
| 12/11 | 1,844 | 1,844 | 1,809 | 1,822 | -1.19% | 33,300 | 210億9876万 | -2.67% | 8.18 | 1.82 |
| 12/10 | 1,831 | 1,852 | 1,828 | 1,844 | +0.88% | 31,700 | 213億5352万 | -1.76% | 8.28 | 1.84 |
| 12/09 | 1,851 | 1,867 | 1,828 | 1,828 | -0.98% | 31,000 | 211億6824万 | -2.92% | 8.2 | 1.82 |
| 12/08 | 1,825 | 1,846 | 1,821 | 1,846 | +1.26% | 47,100 | 213億7668万 | -2.38% | 8.28 | 1.84 |
| 12/05 | 1,820 | 1,837 | 1,818 | 1,823 | -0.33% | 22,300 | 211億1034万 | -3.95% | 8.18 | 1.82 |
| 12/04 | 1,826 | 1,846 | 1,818 | 1,829 | +0.77% | 40,300 | 211億7982万 | -3.99% | 8.21 | 1.82 |
| 12/03 | 1,829 | 1,832 | 1,806 | 1,815 | -0.77% | 47,200 | 210億1770万 | -5.22% | 8.15 | 1.81 |
| 12/02 | 1,838 | 1,850 | 1,816 | 1,829 | -0.6% | 35,200 | 211億7982万 | -5.13% | 8.21 | 1.82 |
| 12/01 | 1,877 | 1,877 | 1,828 | 1,840 | -2.18% | 67,600 | 213億720万 | -5.2% | 8.26 | 1.83 |
| 11/28 | 1,886 | 1,890 | 1,871 | 1,881 | +0.21% | 33,900 | 217億8198万 | -3.54% | 8.44 | 1.88 |
| 11/27 | 1,850 | 1,877 | 1,849 | 1,877 | +1.79% | 40,600 | 217億3566万 | -4.09% | 8.42 | 1.87 |
| 11/26 | 1,853 | 1,859 | 1,829 | 1,844 | +0.55% | 26,600 | 213億5352万 | -6.01% | 8.28 | 1.84 |
| 11/25 | 1,909 | 1,909 | 1,822 | 1,834 | -3.17% | 62,300 | 212億3772万 | -6.9% | 8.23 | 1.83 |
| 11/21 | 1,788 | 1,910 | 1,788 | 1,894 | +3.84% | 84,600 | 219億3252万 | -4.15% | 8.5 | 1.89 |
| 11/20 | 1,855 | 1,860 | 1,821 | 1,824 | +0.5% | 52,800 | 211億2192万 | -7.83% | 8.19 | 1.82 |
| 11/19 | 1,799 | 1,830 | 1,771 | 1,815 | +0.89% | 90,100 | 210億1770万 | -8.52% | 8.15 | 1.81 |
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 | 181 7/9 | 66 1/16 | 4,031,000 7/9 | - | - | +32.7% 1/31 | -23.03% 1/16 |
| 2009年 3月期 | 134 4/17 | 37 3/24 | 2,074,000 4/17 | - | - | +50.83% 5/13 | -37.07% 10/8 |
| 2010年 3月期 | 147 3/18 | 41 5/1 4/6 他2件 | 926,000 7/30 | - | - | +39.79% 5/14 | -18.18% 9/10 |
| 2011年 3月期 | 150 4/22 | 68 3/15 | 638,000 4/22 | 17億3700万 | 7億8744万 | +21.01% 3/24 | -21.44% 5/25 |
| 2012年 3月期 | 129 3/9 | 81 8/9 | 490,000 6/9 | 14億9382万 | 9億3798万 | +13.88% 3/12 | -11.16% 8/9 |
| 2013年 3月期 | 190 12/21 | 83 6/4 | 3,996,000 9/4 | 22億20万 | 9億6114万 | +47.27% 12/21 | -17.41% 5/16 |
| 2014年 3月期 | 382 3/25 | 122 6/7 | 1,581,000 10/30 | 44億2356万 | 14億1276万 | +40.2% 1/15 | -14.33% 6/7 |
| 2015年 3月期 | 425 5/1 | 238 5/19 | 1,093,000 5/1 | 49億2150万 | 27億5604万 | +21.83% 9/1 | -27.2% 5/19 |
| 2016年 3月期 | 336 5/13 | 156 2/12 | 128,000 2/12 | 38億9088万 | 18億648万 | +71.92% 4/19 | -25.23% 2/12 |
| 2017年 3月期 | 440 4/19 | 190 4/6 | 3,318,000 4/19 | 50億9520万 | 22億20万 | +21.92% 7/12 | -15.88% 6/16 |
| 2018年 3月期 | 378 9/19 | 208 4/17 4/14 | 1,091,000 7/7 | 4億3772万 | 24億864万 | +17.87% 5/10 | -11.6% 11/15 |
| 2019年 3月期 | 338 3,375 4/2 | 163 1,631 12/25 | 422,000 42,200 12/17 | 39億825万 | 18億8869万 | +3.74% 6/18 | -16.6% 5/16 |
| 2020年 3月期 | 207 2,065 7/4 | 130 1,303 3/18 | 138,000 13,800 12/20 | 23億9127万 | 15億887万 | +12.12% 7/3 | -24.86% 3/18 |
| 2021年 3月期 | 314 627 9/4 | 129 1,289 4/7 | 1,503,400 751,700 7/7 | 36億3033万 | 14億9266万 | +57.25% 5/29 | -20.87% 7/2 |
| 2022年 3月期 | 315 630 9/13 | 243 486 5/12 485 4/23 | 296,200 148,100 5/7 | 36億4770万 | 28億1394万 | +8.92% 9/27 | -8% 2/24 |
| 2023年 3月期 | 493 3/17 | 266 532 5/16 | 332,300 3/17 | 57億894万 | 30億8028万 | +19.56% 3/15 | -8.65% 10/12 |
| 2024年 3月期 | 1,985 3/28 | 439 4/24 | 959,900 2/8 | 229億8630万 | 50億8362万 | +37.69% 11/27 | -11.41% 4/25 |
| 2025年 3月期 | 1,980 4/1 | 840 8/5 | 603,300 11/7 | 229億2840万 | 97億2720万 | +18.29% 8/27 | -31.6% 8/5 |
| 最新 | 1,551 2026/4/17 | 19,200 | 179億6058万 | -3.12% 1,601 | |||
年間値上がり率
- 1996/12/25 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/25 vs 1996/12/25
- -53%（0.47倍）
- 1998/12/25 vs 1997/12/25
- -11%（0.89倍）
- 1999/12/24 vs 1998/12/25
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/24
- -20%（0.8倍）
- 2001/12/28 vs 2000/12/29
- -64%（0.36倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/29 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/29
- 69%（1.69倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 63%（1.63倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 46%（1.46倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/28 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/27 vs 2017/12/28
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/27
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- 158%（2.58倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/04/17 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
37円（2009/03/24） - 4092%（41.92倍）
1,551円（4/17）
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。
