- 5285
- 2026/09/11
- 時価
- 154億円
- PER 予
- 7.73倍
- 2010年以降
- 赤字-54.74倍
（2010-2026年） - PBR
- 1.34倍
- 2010年以降
- 0.18-2.73倍
（2010-2026年） - 配当 予
- 4.5%
- ROE 予
- 17.36%
- ROA 予
- 11.04%
- 資料
- Link
- CSV,JSON
ヤマックス（5285）の株価チャート
株価
9/11
- 前日 (9/10)
- 1,349
- 始値
- 1,338
- 高値
- 1,344
- 安値
- 1,332
- 終値 -1.26%
- 1,332
- 出来高 +24.09%
- 17,000
乖離率
- 株価（5日）
移動平均値 - -1.7%
1,355 - 株価（25日）
移動平均値 - -3.9%
1,386 - 出来高（5日）
移動平均値 - -20.11%
21,280
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 1,338 | 1,344 | 1,332 | 1,332 | -1.26% | 17,000 | 154億2456万 | -3.9% | 7.73 | 1.34 |
| 09/10 | 1,359 | 1,361 | 1,342 | 1,349 | -0.74% | 13,700 | 156億2142万 | -2.95% | 7.83 | 1.36 |
| 09/09 | 1,357 | 1,365 | 1,351 | 1,359 | -0.59% | 31,300 | 157億3722万 | -2.65% | 7.89 | 1.37 |
| 09/08 | 1,372 | 1,383 | 1,356 | 1,367 | -0.22% | 22,400 | 158億2986万 | -2.43% | 7.93 | 1.38 |
| 09/07 | 1,365 | 1,372 | 1,357 | 1,370 | +0.29% | 22,000 | 158億6460万 | -2.49% | 7.95 | 1.38 |
| 09/04 | 1,341 | 1,370 | 1,340 | 1,366 | +1.11% | 27,900 | 158億1828万 | -3.05% | 7.93 | 1.38 |
| 09/03 | 1,356 | 1,365 | 1,350 | 1,351 | -0.66% | 26,400 | 156億4458万 | -4.32% | 7.84 | 1.36 |
| 09/02 | 1,380 | 1,380 | 1,360 | 1,360 | -2.65% | 36,500 | 157億4880万 | -4.02% | 7.89 | 1.37 |
| 09/01 | 1,387 | 1,398 | 1,383 | 1,397 | +0.72% | 11,200 | 161億7726万 | -1.34% | 8.11 | 1.41 |
| 08/31 | 1,386 | 1,392 | 1,364 | 1,387 | +0.07% | 37,900 | 160億6146万 | -1.91% | 8.05 | 1.4 |
| 08/28 | 1,409 | 1,420 | 1,366 | 1,386 | -2.39% | 56,700 | 160億4988万 | -1.84% | 8.04 | 1.4 |
| 08/27 | 1,412 | 1,420 | 1,405 | 1,420 | +0.5% | 17,600 | 164億4360万 | +0.71% | 8.24 | 1.43 |
| 08/26 | 1,424 | 1,425 | 1,413 | 1,413 | -0.49% | 7,800 | 163億6254万 | +0.43% | 8.2 | 1.42 |
| 08/25 | 1,410 | 1,425 | 1,402 | 1,420 | +0.71% | 19,200 | 164億4360万 | +1.07% | 8.24 | 1.43 |
| 08/24 | 1,407 | 1,420 | 1,395 | 1,410 | +0.21% | 17,200 | 163億2780万 | +0.57% | 8.18 | 1.42 |
| 08/21 | 1,400 | 1,420 | 1,392 | 1,407 | +0.5% | 16,500 | 162億9306万 | +0.43% | 8.17 | 1.42 |
| 08/20 | 1,381 | 1,402 | 1,381 | 1,400 | +1.6% | 13,500 | 162億1200万 | -0.07% | 8.13 | 1.41 |
| 08/19 | 1,400 | 1,400 | 1,376 | 1,378 | -2.27% | 25,300 | 159億5724万 | -1.57% | 8 | 1.39 |
| 08/18 | 1,395 | 1,430 | 1,395 | 1,410 | +0.93% | 42,100 | 163億2780万 | +0.71% | 8.18 | 1.42 |
| 08/17 | 1,394 | 1,408 | 1,393 | 1,397 | +0.22% | 26,000 | 161億7726万 | -0.14% | 8.11 | 1.41 |
| 08/14 | 1,428 | 1,428 | 1,394 | 1,394 | -2.38% | 25,000 | 161億4252万 | -0.21% | 8.09 | 1.4 |
| 08/13 | 1,381 | 1,434 | 1,364 | 1,428 | +2.96% | 59,900 | 165億3624万 | +2.37% | 8.29 | 1.44 |
| 08/12 | 1,364 | 1,390 | 1,350 | 1,387 | +1.31% | 59,100 | 160億6146万 | -0.43% | 8.05 | 1.4 |
| 08/10 | 1,375 | 1,391 | 1,361 | 1,369 | -1.58% | 46,300 | 158億5302万 | -1.65% | 7.95 | 1.38 |
| 08/07 | 1,414 | 1,420 | 1,379 | 1,391 | -3.67% | 78,900 | 161億778万 | -0.07% | 8.07 | 1.4 |
| 08/06 | 1,470 | 1,481 | 1,356 | 1,444 | -2.83% | 171,300 | 167億2152万 | +3.81% | 8.38 | 1.46 |
| 08/05 | 1,484 | 1,499 | 1,462 | 1,486 | +0.27% | 47,500 | 172億788万 | +7.22% | 8.63 | 1.5 |
| 08/04 | 1,490 | 1,499 | 1,465 | 1,482 | +0.07% | 48,700 | 171億6156万 | +7.39% | 8.6 | 1.49 |
| 08/03 | 1,460 | 1,488 | 1,421 | 1,481 | +1.3% | 71,200 | 171億4998万 | +7.87% | 8.6 | 1.49 |
| 07/31 | 1,438 | 1,483 | 1,413 | 1,462 | +1.81% | 84,300 | 169億2996万 | +7.11% | 8.49 | 1.47 |
| 07/30 | 1,499 | 1,527 | 1,426 | 1,436 | -3.43% | 213,900 | 166億2888万 | +5.82% | 8.34 | 1.45 |
| 07/29 | 1,548 | 1,568 | 1,420 | 1,487 | +11.97% | 731,300 | 172億1946万 | +10.15% | 8.63 | 1.5 |
| 07/28 | 1,350 | 1,350 | 1,319 | 1,328 | -1.99% | 21,200 | 153億7824万 | -0.9% | 7.71 | 1.34 |
| 07/27 | 1,347 | 1,356 | 1,330 | 1,355 | +2.34% | 16,200 | 156億9090万 | +1.19% | 7.86 | 1.37 |
| 07/24 | 1,321 | 1,329 | 1,310 | 1,324 | -1.12% | 23,500 | 153億3192万 | -0.82% | 7.68 | 1.33 |
| 07/23 | 1,340 | 1,349 | 1,330 | 1,339 | -0.52% | 17,300 | 155億562万 | +0.45% | 7.77 | 1.35 |
| 07/22 | 1,367 | 1,367 | 1,340 | 1,346 | -1.32% | 19,000 | 155億8668万 | +1.2% | 7.81 | 1.36 |
| 07/21 | 1,340 | 1,368 | 1,339 | 1,364 | +1.64% | 18,500 | 157億9512万 | +2.94% | 7.92 | 1.37 |
| 07/17 | 1,371 | 1,377 | 1,330 | 1,342 | -2.47% | 37,400 | 155億4036万 | +1.59% | 7.79 | 1.35 |
| 07/16 | 1,398 | 1,407 | 1,375 | 1,376 | -2.2% | 22,300 | 159億3408万 | +4.56% | 7.99 | 1.39 |
| 07/15 | 1,392 | 1,409 | 1,392 | 1,407 | +1.59% | 30,900 | 162億9306万 | +7.49% | 8.17 | 1.42 |
| 07/14 | 1,384 | 1,395 | 1,379 | 1,385 | +0.07% | 18,600 | 160億3830万 | +6.46% | 8.04 | 1.4 |
| 07/13 | 1,389 | 1,398 | 1,369 | 1,384 | +0.65% | 27,400 | 160億2672万 | +6.96% | 8.03 | 1.39 |
| 07/10 | 1,358 | 1,377 | 1,357 | 1,375 | +1.18% | 9,400 | 159億2250万 | +6.84% | 7.98 | 1.39 |
| 07/09 | 1,347 | 1,361 | 1,340 | 1,359 | +0.82% | 9,400 | 157億3722万 | +6.09% | 7.89 | 1.37 |
| 07/08 | 1,361 | 1,372 | 1,343 | 1,348 | -1.61% | 36,000 | 156億984万 | +5.73% | 7.82 | 1.36 |
| 07/07 | 1,372 | 1,385 | 1,366 | 1,370 | -0.15% | 20,700 | 158億6460万 | +7.87% | 7.95 | 1.38 |
| 07/06 | 1,370 | 1,391 | 1,367 | 1,372 | +0.81% | 24,100 | 158億8776万 | +8.54% | 7.96 | 1.38 |
| 07/03 | 1,358 | 1,375 | 1,344 | 1,361 | +0.22% | 44,900 | 157億6038万 | +8.1% | 7.9 | 1.37 |
| 07/02 | 1,316 | 1,359 | 1,312 | 1,358 | +2.96% | 47,000 | 157億2564万 | +8.21% | 7.88 | 1.37 |
| 07/01 | 1,329 | 1,330 | 1,312 | 1,319 | -0.75% | 25,700 | 152億7402万 | +5.35% | 7.66 | 1.33 |
| 06/30 | 1,325 | 1,329 | 1,302 | 1,329 | +1.53% | 22,100 | 153億8982万 | +6.32% | 7.71 | 1.34 |
| 06/29 | 1,280 | 1,309 | 1,280 | 1,309 | +2.03% | 25,600 | 151億5822万 | +4.89% | 7.6 | 1.32 |
| 06/26 | 1,262 | 1,283 | 1,255 | 1,283 | +1.74% | 35,100 | 148億5714万 | +2.89% | 7.45 | 1.29 |
| 06/25 | 1,276 | 1,276 | 1,256 | 1,261 | +0.24% | 13,600 | 146億238万 | +1.2% | 7.32 | 1.27 |
| 06/24 | 1,251 | 1,283 | 1,249 | 1,258 | -0.16% | 26,500 | 145億6764万 | +0.96% | 7.3 | 1.27 |
| 06/23 | 1,273 | 1,278 | 1,253 | 1,260 | -1.49% | 28,400 | 145億9080万 | +0.96% | 7.31 | 1.27 |
| 06/22 | 1,272 | 1,288 | 1,267 | 1,279 | +0.79% | 31,600 | 148億1082万 | +2.4% | 7.42 | 1.29 |
| 06/19 | 1,262 | 1,271 | 1,252 | 1,269 | +0.4% | 40,000 | 146億9502万 | +1.52% | 7.37 | 1.28 |
| 06/18 | 1,261 | 1,288 | 1,261 | 1,264 | +0.32% | 34,500 | 146億3712万 | +0.96% | 7.34 | 1.27 |
| 06/17 | 1,242 | 1,275 | 1,242 | 1,260 | +1.69% | 35,900 | 145億9080万 | +0.32% | 7.31 | 1.27 |
| 06/16 | 1,259 | 1,259 | 1,230 | 1,239 | -1.51% | 36,000 | 143億4762万 | -2.13% | 7.19 | 1.25 |
| 06/15 | 1,238 | 1,259 | 1,238 | 1,258 | +3.11% | 48,100 | 145億6764万 | -1.41% | 7.3 | 1.27 |
| 06/12 | 1,212 | 1,233 | 1,202 | 1,220 | +2.35% | 37,100 | 141億2760万 | -5.21% | 7.08 | 1.23 |
| 06/11 | 1,201 | 1,206 | 1,186 | 1,192 | -1.57% | 46,700 | 138億336万 | -8.1% | 6.92 | 1.2 |
| 06/10 | 1,212 | 1,220 | 1,201 | 1,211 | -0.08% | 33,000 | 140億2338万 | -7.42% | 7.03 | 1.22 |
| 06/09 | 1,207 | 1,232 | 1,207 | 1,212 | +0.58% | 24,700 | 140億3496万 | -8.04% | 7.03 | 1.22 |
| 06/08 | 1,200 | 1,215 | 1,185 | 1,205 | -2.03% | 69,400 | 139億5390万 | -9.26% | 6.99 | 1.21 |
| 06/05 | 1,200 | 1,234 | 1,199 | 1,230 | +2.07% | 59,000 | 142億4340万 | -8.14% | 7.14 | 1.24 |
| 06/04 | 1,200 | 1,225 | 1,187 | 1,205 | -0.74% | 58,500 | 139億5390万 | -10.67% | 6.99 | 1.21 |
| 06/03 | 1,223 | 1,233 | 1,211 | 1,214 | -0.74% | 50,800 | 140億5812万 | -10.74% | 7.05 | 1.22 |
| 06/02 | 1,234 | 1,234 | 1,211 | 1,223 | -1.77% | 77,900 | 141億6234万 | -10.86% | 7.1 | 1.23 |
| 06/01 | 1,268 | 1,268 | 1,231 | 1,245 | -2.66% | 61,500 | 144億1710万 | -10.04% | 7.23 | 1.25 |
| 05/29 | 1,285 | 1,291 | 1,273 | 1,279 | +0.31% | 55,300 | 148億1082万 | -8.38% | 7.42 | 1.29 |
| 05/28 | 1,273 | 1,297 | 1,265 | 1,275 | +0.63% | 20,700 | 147億6450万 | -9.38% | 7.4 | 1.29 |
| 05/27 | 1,300 | 1,300 | 1,266 | 1,267 | -1.93% | 32,300 | 146億7186万 | -10.65% | 7.35 | 1.28 |
| 05/26 | 1,275 | 1,311 | 1,268 | 1,292 | +2.22% | 55,700 | 149億6136万 | -9.65% | 7.5 | 1.3 |
| 05/25 | 1,270 | 1,275 | 1,241 | 1,264 | +0.16% | 78,800 | 146億3712万 | -12.22% | 7.34 | 1.27 |
| 05/22 | 1,275 | 1,280 | 1,257 | 1,262 | -1.25% | 56,000 | 146億1396万 | -13.09% | 7.33 | 1.27 |
| 05/21 | 1,314 | 1,314 | 1,275 | 1,278 | -0.54% | 41,100 | 147億9924万 | -12.7% | 7.42 | 1.29 |
| 05/20 | 1,300 | 1,300 | 1,267 | 1,285 | -1.68% | 62,200 | 148億8030万 | -12.94% | 7.46 | 1.3 |
| 05/19 | 1,321 | 1,329 | 1,299 | 1,307 | +1.24% | 41,900 | 151億3506万 | -12.22% | 7.59 | 1.32 |
| 05/18 | 1,320 | 1,331 | 1,281 | 1,291 | -3.08% | 91,600 | 149億4978万 | -14.05% | 7.49 | 1.3 |
| 05/15 | 1,351 | 1,380 | 1,322 | 1,332 | -1.11% | 77,900 | 154億2456万 | -11.96% | 7.73 | 1.34 |
| 05/14 | 1,514 | 1,516 | 1,275 | 1,347 | -10.97% | 217,200 | 155億9826万 | -11.56% | 7.82 | 1.36 |
| 05/13 | 1,507 | 1,529 | 1,507 | 1,513 | +0.53% | 21,600 | 175億2054万 | -1.24% | 8.78 | 1.52 |
| 05/12 | 1,513 | 1,524 | 1,501 | 1,505 | -0.53% | 31,200 | 174億2790万 | -1.95% | 8.74 | 1.52 |
| 05/11 | 1,490 | 1,522 | 1,490 | 1,513 | +2.86% | 58,900 | 175億2054万 | -1.63% | 8.78 | 1.52 |
| 05/08 | 1,463 | 1,473 | 1,446 | 1,471 | +0.55% | 32,500 | 170億3418万 | -4.42% | 8.54 | 1.48 |
| 05/07 | 1,470 | 1,482 | 1,454 | 1,463 | 0% | 25,200 | 169億4154万 | -5.12% | 8.49 | 1.47 |
| 05/01 | 1,468 | 1,473 | 1,451 | 1,463 | +0.21% | 24,400 | 169億4154万 | -5.55% | 8.49 | 1.47 |
| 04/30 | 1,477 | 1,477 | 1,452 | 1,460 | -2.01% | 37,300 | 169億680万 | -6.23% | 8.47 | 1.47 |
| 04/28 | 1,468 | 1,493 | 1,468 | 1,490 | +1.36% | 24,900 | 172億5420万 | -4.79% | 8.65 | 1.5 |
| 04/27 | 1,485 | 1,487 | 1,461 | 1,470 | -1.61% | 46,100 | 170億2260万 | -6.37% | 8.53 | 1.48 |
| 04/24 | 1,515 | 1,520 | 1,494 | 1,494 | -0.99% | 58,900 | 173億52万 | -5.14% | 8.67 | 1.51 |
| 04/23 | 1,534 | 1,537 | 1,502 | 1,509 | -1.63% | 55,900 | 174億7422万 | -4.55% | 8.76 | 1.52 |
| 04/22 | 1,543 | 1,549 | 1,530 | 1,534 | -0.58% | 24,400 | 177億6372万 | -3.4% | 8.9 | 1.55 |
| 04/21 | 1,538 | 1,555 | 1,538 | 1,543 | +0.13% | 29,200 | 178億6794万 | -3.08% | 8.96 | 1.56 |
| 04/20 | 1,556 | 1,560 | 1,535 | 1,541 | -0.64% | 28,800 | 178億4478万 | -3.45% | 8.94 | 1.55 |
| 04/17 | 1,562 | 1,569 | 1,551 | 1,551 | -0.64% | 19,200 | 179億6058万 | -3.12% | 9 | 1.56 |
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 | 1,332 2026/9/11 | 17,000 | 154億2456万 | -3.9% 1,386 | |||
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）
- 2026/09/11 vs 2025/12/30
- -30%（0.7倍）
- 過去安値
37円（2009/03/24） - 3500%（36倍）
1,332円（9/11）
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。
