ヤマックス（5285）の株価チャート
株価
6/2
- 前日 (6/1)
- 1,245
- 始値
- 1,234
- 高値
- 1,234
- 安値
- 1,211
- 終値 -1.77%
- 1,223
- 出来高 +26.67%
- 77,900
乖離率
- 株価（5日）
移動平均値 - -2.78%
1,258 - 株価（25日）
移動平均値 - -10.86%
1,372 - 出来高（5日）
移動平均値 - +57.25%
49,540
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 1,234 | 1,234 | 1,211 | 1,223 | -1.77% | 77,900 | 141億6234万 | -10.86% | 6.21 | 1.17 |
| 06/01 | 1,268 | 1,268 | 1,231 | 1,245 | -2.66% | 61,500 | 144億1710万 | -10.04% | 6.32 | 1.19 |
| 05/29 | 1,285 | 1,291 | 1,273 | 1,279 | +0.31% | 55,300 | 148億1082万 | -8.38% | 6.49 | 1.22 |
| 05/28 | 1,273 | 1,297 | 1,265 | 1,275 | +0.63% | 20,700 | 147億6450万 | -9.38% | 6.47 | 1.22 |
| 05/27 | 1,300 | 1,300 | 1,266 | 1,267 | -1.93% | 32,300 | 146億7186万 | -10.65% | 6.43 | 1.21 |
| 05/26 | 1,275 | 1,311 | 1,268 | 1,292 | +2.22% | 55,700 | 149億6136万 | -9.65% | 6.56 | 1.23 |
| 05/25 | 1,270 | 1,275 | 1,241 | 1,264 | +0.16% | 78,800 | 146億3712万 | -12.22% | 6.41 | 1.21 |
| 05/22 | 1,275 | 1,280 | 1,257 | 1,262 | -1.25% | 56,000 | 146億1396万 | -13.09% | 6.4 | 1.2 |
| 05/21 | 1,314 | 1,314 | 1,275 | 1,278 | -0.54% | 41,100 | 147億9924万 | -12.7% | 6.49 | 1.22 |
| 05/20 | 1,300 | 1,300 | 1,267 | 1,285 | -1.68% | 62,200 | 148億8030万 | -12.94% | 6.52 | 1.23 |
| 05/19 | 1,321 | 1,329 | 1,299 | 1,307 | +1.24% | 41,900 | 151億3506万 | -12.22% | 6.63 | 1.25 |
| 05/18 | 1,320 | 1,331 | 1,281 | 1,291 | -3.08% | 91,600 | 149億4978万 | -14.05% | 6.55 | 1.23 |
| 05/15 | 1,351 | 1,380 | 1,322 | 1,332 | -1.11% | 77,900 | 154億2456万 | -11.96% | 6.76 | 1.27 |
| 05/14 | 1,514 | 1,516 | 1,275 | 1,347 | -10.97% | 217,200 | 155億9826万 | -11.56% | 6.84 | 1.28 |
| 05/13 | 1,507 | 1,529 | 1,507 | 1,513 | +0.53% | 21,600 | 175億2054万 | -1.24% | 7.68 | 1.44 |
| 05/12 | 1,513 | 1,524 | 1,501 | 1,505 | -0.53% | 31,200 | 174億2790万 | -1.95% | 7.64 | 1.44 |
| 05/11 | 1,490 | 1,522 | 1,490 | 1,513 | +2.86% | 58,900 | 175億2054万 | -1.63% | 7.68 | 1.44 |
| 05/08 | 1,463 | 1,473 | 1,446 | 1,471 | +0.55% | 32,500 | 170億3418万 | -4.42% | 7.47 | 1.4 |
| 05/07 | 1,470 | 1,482 | 1,454 | 1,463 | 0% | 25,200 | 169億4154万 | -5.12% | 7.42 | 1.4 |
| 05/01 | 1,468 | 1,473 | 1,451 | 1,463 | +0.21% | 24,400 | 169億4154万 | -5.55% | 7.42 | 1.4 |
| 04/30 | 1,477 | 1,477 | 1,452 | 1,460 | -2.01% | 37,300 | 169億680万 | -6.23% | 7.41 | 1.39 |
| 04/28 | 1,468 | 1,493 | 1,468 | 1,490 | +1.36% | 24,900 | 172億5420万 | -4.79% | 7.56 | 1.42 |
| 04/27 | 1,485 | 1,487 | 1,461 | 1,470 | -1.61% | 46,100 | 170億2260万 | -6.37% | 7.46 | 1.4 |
| 04/24 | 1,515 | 1,520 | 1,494 | 1,494 | -0.99% | 58,900 | 173億52万 | -5.14% | 7.58 | 1.42 |
| 04/23 | 1,534 | 1,537 | 1,502 | 1,509 | -1.63% | 55,900 | 174億7422万 | -4.55% | 7.66 | 1.44 |
| 04/22 | 1,543 | 1,549 | 1,530 | 1,534 | -0.58% | 24,400 | 177億6372万 | -3.4% | 7.79 | 1.46 |
| 04/21 | 1,538 | 1,555 | 1,538 | 1,543 | +0.13% | 29,200 | 178億6794万 | -3.08% | 7.83 | 1.47 |
| 04/20 | 1,556 | 1,560 | 1,535 | 1,541 | -0.64% | 28,800 | 178億4478万 | -3.45% | 7.82 | 1.47 |
| 04/17 | 1,562 | 1,569 | 1,551 | 1,551 | -0.64% | 19,200 | 179億6058万 | -3.12% | 7.87 | 1.48 |
| 04/16 | 1,569 | 1,577 | 1,561 | 1,561 | +0.19% | 14,300 | 180億7638万 | -2.8% | 7.92 | 1.49 |
| 04/15 | 1,575 | 1,593 | 1,553 | 1,558 | +0.19% | 29,000 | 180億4164万 | -3.29% | 7.91 | 1.49 |
| 04/14 | 1,566 | 1,575 | 1,555 | 1,555 | -0.06% | 22,000 | 180億690万 | -3.77% | 7.89 | 1.48 |
| 04/13 | 1,579 | 1,587 | 1,554 | 1,556 | -2.32% | 35,000 | 180億1848万 | -3.95% | 7.9 | 1.48 |
| 04/10 | 1,620 | 1,621 | 1,589 | 1,593 | -0.69% | 34,500 | 184億4694万 | -2.03% | 8.08 | 1.52 |
| 04/09 | 1,631 | 1,631 | 1,594 | 1,604 | -1.41% | 31,000 | 185億7432万 | -1.6% | 8.14 | 1.53 |
| 04/08 | 1,610 | 1,627 | 1,608 | 1,627 | +2.78% | 42,100 | 188億4066万 | -0.18% | 8.26 | 1.55 |
| 04/07 | 1,586 | 1,606 | 1,577 | 1,583 | +0.32% | 27,400 | 183億3114万 | -2.94% | 8.03 | 1.51 |
| 04/06 | 1,575 | 1,588 | 1,571 | 1,578 | +0.32% | 19,600 | 182億7324万 | -3.55% | 8.01 | 1.51 |
| 04/03 | 1,585 | 1,618 | 1,568 | 1,573 | +0.06% | 32,300 | 182億1534万 | -4.32% | 7.98 | 1.5 |
| 04/02 | 1,605 | 1,626 | 1,564 | 1,572 | -0.95% | 52,500 | 182億376万 | -4.78% | 7.98 | 1.5 |
| 04/01 | 1,588 | 1,594 | 1,559 | 1,587 | +3.25% | 49,900 | 183億7746万 | -4.28% | 8.05 | 1.51 |
| 03/31 | 1,539 | 1,563 | 1,530 | 1,537 | -0.39% | 45,700 | 177億9846万 | -7.58% | 7.19 | 1.47 |
| 03/30 | 1,547 | 1,587 | 1,534 | 1,543 | -6.65% | 89,000 | 178億6794万 | -7.77% | 7.22 | 1.47 |
| 03/27 | 1,645 | 1,672 | 1,642 | 1,653 | +0.55% | 86,500 | 191億4174万 | -1.9% | 7.74 | 1.58 |
| 03/26 | 1,658 | 1,660 | 1,638 | 1,644 | -0.78% | 43,000 | 190億3752万 | -2.89% | 7.69 | 1.57 |
| 03/25 | 1,639 | 1,665 | 1,634 | 1,657 | +2.41% | 47,800 | 191億8806万 | -2.53% | 7.76 | 1.58 |
| 03/24 | 1,632 | 1,632 | 1,607 | 1,618 | +1.63% | 22,100 | 187億3644万 | -5.27% | 7.57 | 1.54 |
| 03/23 | 1,627 | 1,669 | 1,591 | 1,592 | -3.46% | 84,500 | 184億3536万 | -7.28% | 7.45 | 1.52 |
| 03/19 | 1,677 | 1,677 | 1,642 | 1,649 | -1.85% | 54,500 | 190億9542万 | -4.68% | 7.72 | 1.57 |
| 03/18 | 1,661 | 1,680 | 1,661 | 1,680 | +2.25% | 41,700 | 194億5440万 | -3.45% | 7.86 | 1.6 |
| 03/17 | 1,655 | 1,669 | 1,642 | 1,643 | -0.54% | 36,200 | 190億2594万 | -6.01% | 7.69 | 1.57 |
| 03/16 | 1,667 | 1,674 | 1,640 | 1,652 | -0.36% | 37,000 | 191億3016万 | -6.03% | 7.73 | 1.58 |
| 03/13 | 1,645 | 1,670 | 1,639 | 1,658 | -0.54% | 49,200 | 191億9964万 | -6.06% | 7.76 | 1.58 |
| 03/12 | 1,694 | 1,694 | 1,655 | 1,667 | -1.54% | 49,400 | 193億386万 | -6.4% | 7.8 | 1.59 |
| 03/11 | 1,700 | 1,710 | 1,690 | 1,693 | +0.59% | 42,400 | 196億494万 | -5.73% | 7.92 | 1.61 |
| 03/10 | 1,690 | 1,700 | 1,666 | 1,683 | +2% | 47,900 | 194億8914万 | -6.91% | 7.88 | 1.61 |
| 03/09 | 1,619 | 1,650 | 1,612 | 1,650 | -3.17% | 94,000 | 191億700万 | -9.44% | 7.72 | 1.57 |
| 03/06 | 1,691 | 1,707 | 1,678 | 1,704 | +0.77% | 56,600 | 197億3232万 | -7.29% | 7.98 | 1.63 |
| 03/05 | 1,665 | 1,708 | 1,665 | 1,691 | +5.23% | 103,300 | 195億8178万 | -8.64% | 7.91 | 1.61 |
| 03/04 | 1,645 | 1,666 | 1,583 | 1,607 | -3.66% | 156,300 | 186億906万 | -13.88% | 7.52 | 1.53 |
| 03/03 | 1,701 | 1,708 | 1,666 | 1,668 | -2.11% | 107,900 | 193億1544万 | -11.51% | 7.81 | 1.59 |
| 03/02 | 1,711 | 1,729 | 1,693 | 1,704 | -3.67% | 127,900 | 197億3232万 | -10.55% | 7.98 | 1.63 |
| 02/27 | 1,735 | 1,770 | 1,728 | 1,769 | +1.32% | 69,500 | 204億8502万 | -8.01% | 8.28 | 1.69 |
| 02/26 | 1,760 | 1,760 | 1,732 | 1,746 | -0.11% | 65,900 | 202億1868万 | -9.81% | 8.17 | 1.67 |
| 02/25 | 1,722 | 1,759 | 1,711 | 1,748 | +1.45% | 66,000 | 202億4184万 | -10.4% | 8.18 | 1.67 |
| 02/24 | 1,787 | 1,787 | 1,696 | 1,723 | -3.69% | 181,400 | 199億5234万 | -12.4% | 8.06 | 1.64 |
| 02/20 | 1,812 | 1,814 | 1,773 | 1,789 | -2.24% | 122,900 | 207億1662万 | -9.83% | 8.37 | 1.71 |
| 02/19 | 1,853 | 1,853 | 1,811 | 1,830 | -1.24% | 54,300 | 211億9140万 | -8.32% | 8.57 | 1.75 |
| 02/18 | 1,837 | 1,867 | 1,831 | 1,853 | +1.2% | 37,100 | 214億5774万 | -7.58% | 8.67 | 1.77 |
| 02/17 | 1,854 | 1,854 | 1,823 | 1,831 | -0.87% | 37,400 | 212億298万 | -9% | 8.57 | 1.75 |
| 02/16 | 1,846 | 1,854 | 1,830 | 1,847 | +0.16% | 49,900 | 213億8826万 | -8.47% | 8.64 | 1.76 |
| 02/13 | 1,911 | 1,911 | 1,844 | 1,844 | -3.61% | 94,400 | 213億5352万 | -8.71% | 8.63 | 1.76 |
| 02/12 | 1,912 | 1,922 | 1,870 | 1,913 | +0.26% | 112,000 | 221億5254万 | -5.48% | 8.95 | 1.82 |
| 02/10 | 1,900 | 1,914 | 1,881 | 1,908 | +1.49% | 104,400 | 220億9464万 | -5.68% | 8.93 | 1.82 |
| 02/09 | 1,920 | 1,925 | 1,863 | 1,880 | -0.79% | 84,000 | 217億7040万 | -7.02% | 8.8 | 1.79 |
| 02/06 | 1,841 | 1,895 | 1,801 | 1,895 | +3.55% | 167,200 | 219億4410万 | -6.28% | 8.87 | 1.81 |
| 02/05 | 2,055 | 2,066 | 1,815 | 1,830 | -10.29% | 415,100 | 211億9140万 | -9.5% | 8.57 | 1.75 |
| 02/04 | 2,055 | 2,055 | 2,033 | 2,040 | -0.54% | 33,600 | 236億2320万 | +0.79% | 9.55 | 1.95 |
| 02/03 | 2,028 | 2,054 | 2,011 | 2,051 | +2.14% | 34,000 | 237億5058万 | +1.64% | 9.6 | 1.96 |
| 02/02 | 2,028 | 2,063 | 2,005 | 2,008 | -0.99% | 45,600 | 232億5264万 | -0.1% | 9.4 | 1.92 |
| 01/30 | 2,031 | 2,047 | 1,998 | 2,028 | -0.49% | 32,300 | 234億8424万 | +1.15% | 9.49 | 1.93 |
| 01/29 | 2,050 | 2,050 | 2,001 | 2,038 | +0.34% | 31,500 | 236億4万 | +2% | 9.54 | 1.94 |
| 01/28 | 2,061 | 2,061 | 2,020 | 2,031 | -1.69% | 40,300 | 235億1898万 | +2.01% | 9.51 | 1.94 |
| 01/27 | 2,091 | 2,096 | 2,041 | 2,066 | -1.2% | 34,800 | 239億2428万 | +4.13% | 9.67 | 1.97 |
| 01/26 | 2,160 | 2,160 | 2,081 | 2,091 | -3.73% | 62,800 | 242億1378万 | +5.87% | 9.79 | 1.99 |
| 01/23 | 2,159 | 2,183 | 2,144 | 2,172 | +1.31% | 45,000 | 251億5176万 | +10.59% | 10.17 | 2.07 |
| 01/22 | 2,123 | 2,146 | 2,107 | 2,144 | +2.1% | 34,800 | 248億2752万 | +9.84% | 10.04 | 2.04 |
| 01/21 | 2,083 | 2,114 | 2,072 | 2,100 | -0.71% | 32,500 | 243億1800万 | +8.25% | 9.83 | 2 |
| 01/20 | 2,141 | 2,142 | 2,101 | 2,115 | -1.35% | 43,600 | 244億9170万 | +9.64% | 9.9 | 2.02 |
| 01/19 | 2,172 | 2,175 | 2,128 | 2,144 | -0.46% | 55,500 | 248億2752万 | +11.78% | 10.04 | 2.04 |
| 01/16 | 2,168 | 2,219 | 2,116 | 2,154 | +3.41% | 129,400 | 249億4332万 | +13.07% | 10.08 | 2.05 |
| 01/15 | 2,060 | 2,083 | 2,049 | 2,083 | +1.12% | 32,800 | 241億2114万 | +10.04% | 9.75 | 1.99 |
| 01/14 | 2,039 | 2,100 | 2,033 | 2,060 | +1.58% | 80,500 | 238億5480万 | +9.4% | 9.64 | 1.96 |
| 01/13 | 2,011 | 2,046 | 1,967 | 2,028 | +2.84% | 108,700 | 234億8424万 | +8.28% | 9.49 | 1.93 |
| 01/09 | 1,927 | 1,975 | 1,913 | 1,972 | +3.19% | 52,000 | 228億3576万 | +5.74% | 9.23 | 1.88 |
| 01/08 | 1,940 | 1,940 | 1,910 | 1,911 | -1.39% | 37,400 | 221億2938万 | +2.8% | 8.94 | 1.82 |
| 01/07 | 1,891 | 1,938 | 1,871 | 1,938 | +2.54% | 57,900 | 224億4204万 | +4.42% | 9.07 | 1.85 |
| 01/06 | 1,880 | 1,899 | 1,880 | 1,890 | +0.64% | 18,100 | 218億8620万 | +1.94% | 8.85 | 1.8 |
| 01/05 | 1,909 | 1,911 | 1,864 | 1,878 | -0.9% | 45,600 | 217億4724万 | +1.35% | 8.79 | 1.79 |
| 2025 | ||||||||||
| 12/30 | 1,900 | 1,914 | 1,894 | 1,895 | +0.05% | 33,800 | 219億4410万 | +2.32% | 8.87 | 1.89 |
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 |
| 2026年 3月期 | 2,280 9/8 | 1,089 4/7 | 555,500 5/8 | 264億240万 | 126億1062万 | +15.01% 5/9 | -13.87% 3/4 |
| 最新 | 1,223 2026/6/2 | 77,900 | 141億6234万 | -10.86% 1,372 | |||
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）
- 2026/06/02 vs 2025/12/30
- -35%（0.65倍）
- 過去安値
37円（2009/03/24） - 3205%（33.05倍）
1,223円（6/2）
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。
