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
09/11	1,338	1,344	1,332	1,332	-1.26%	17,000	154億2456万	-3.9%
09/10	1,359	1,361	1,342	1,349	-0.74%	13,700	156億2142万	-2.95%
09/09	1,357	1,365	1,351	1,359	-0.59%	31,300	157億3722万	-2.65%
09/08	1,372	1,383	1,356	1,367	-0.22%	22,400	158億2986万	-2.43%
09/07	1,365	1,372	1,357	1,370	+0.29%	22,000	158億6460万	-2.49%
09/04	1,341	1,370	1,340	1,366	+1.11%	27,900	158億1828万	-3.05%
09/03	1,356	1,365	1,350	1,351	-0.66%	26,400	156億4458万	-4.32%
09/02	1,380	1,380	1,360	1,360	-2.65%	36,500	157億4880万	-4.02%
09/01	1,387	1,398	1,383	1,397	+0.72%	11,200	161億7726万	-1.34%
08/31	1,386	1,392	1,364	1,387	+0.07%	37,900	160億6146万	-1.91%
08/28	（IR情報）14:00 令和8年熊本地震に伴う損害の発生について
08/28	（IR情報）14:00 業績予想の修正及び配当予想の据え置きに関するお知らせ
08/28	1,409	1,420	1,366	1,386	-2.39%	56,700	160億4988万	-1.84%
08/28	（空売り報告）モルガン・スタンレーMUFG証券 62,400株（0.53%）再IN
08/27	1,412	1,420	1,405	1,420	+0.5%	17,600	164億4360万	+0.71%
08/26	1,424	1,425	1,413	1,413	-0.49%	7,800	163億6254万	+0.43%
08/25	1,410	1,425	1,402	1,420	+0.71%	19,200	164億4360万	+1.07%
08/24	1,407	1,420	1,395	1,410	+0.21%	17,200	163億2780万	+0.57%
08/24	（空売り報告）Nomura International plc 56,027株（0.48%）-0.03%義務消失
08/21	1,400	1,420	1,392	1,407	+0.5%	16,500	162億9306万	+0.43%
08/20	1,381	1,402	1,381	1,400	+1.6%	13,500	162億1200万	-0.07%
08/19	1,400	1,400	1,376	1,378	-2.27%	25,300	159億5724万	-1.57%
08/18	1,395	1,430	1,395	1,410	+0.93%	42,100	163億2780万	+0.71%
08/17	1,394	1,408	1,393	1,397	+0.22%	26,000	161億7726万	-0.14%
08/14	1,428	1,428	1,394	1,394	-2.38%	25,000	161億4252万	-0.21%
08/13	1,381	1,434	1,364	1,428	+2.96%	59,900	165億3624万	+2.37%
08/13	（空売り報告）Nomura International plc 60,016株（0.51%）再IN
08/12	1,364	1,390	1,350	1,387	+1.31%	59,100	160億6146万	-0.43%
08/12	（空売り報告）Nomura International plc 54,471株（0.47%）-0.09%義務消失
08/10	1,375	1,391	1,361	1,369	-1.58%	46,300	158億5302万	-1.65%
08/07	1,414	1,420	1,379	1,391	-3.67%	78,900	161億778万	-0.07%
08/07	（空売り報告）Nomura International plc 65,107株（0.56%）-0.08%
08/06	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	1,470	1,481	1,356	1,444	-2.83%	171,300	167億2152万	+3.81%
08/06	（空売り報告）Nomura International plc 74,944株（0.64%）再IN
08/05	1,484	1,499	1,462	1,486	+0.27%	47,500	172億788万	+7.22%
08/05	（空売り報告）Nomura International plc 55,007株（0.47%）-0.03%義務消失
08/04	（IR情報）10:30 令和8年熊本地震の影響に関するお知らせ(第2報)
08/04	1,490	1,499	1,465	1,482	+0.07%	48,700	171億6156万	+7.39%
08/04	（空売り報告）Nomura International plc 58,151株（0.5%）再IN
08/03	1,460	1,488	1,421	1,481	+1.3%	71,200	171億4998万	+7.87%
07/31	1,438	1,483	1,413	1,462	+1.81%	84,300	169億2996万	+7.11%
07/30	1,499	1,527	1,426	1,436	-3.43%	213,900	166億2888万	+5.82%
07/29	（IR情報）11:40 令和8年熊本地震の影響に関するお知らせ
07/29	1,548	1,568	1,420	1,487	+11.97%	731,300	172億1946万	+10.15%
07/29	（空売り報告）Nomura International plc 50,851株（0.43%）-0.07%義務消失
07/28	1,350	1,350	1,319	1,328	-1.99%	21,200	153億7824万	-0.9%
07/28	（空売り報告）Nomura International plc 58,851株（0.5%）再IN
07/27	1,347	1,356	1,330	1,355	+2.34%	16,200	156億9090万	+1.19%
07/27	（空売り報告）Nomura International plc 56,951株（0.49%）-0.04%義務消失
07/24	1,321	1,329	1,310	1,324	-1.12%	23,500	153億3192万	-0.82%
07/23	1,340	1,349	1,330	1,339	-0.52%	17,300	155億562万	+0.45%
07/22	1,367	1,367	1,340	1,346	-1.32%	19,000	155億8668万	+1.2%
07/21	1,340	1,368	1,339	1,364	+1.64%	18,500	157億9512万	+2.94%
07/17	1,371	1,377	1,330	1,342	-2.47%	37,400	155億4036万	+1.59%
07/16	1,398	1,407	1,375	1,376	-2.2%	22,300	159億3408万	+4.56%
07/15	1,392	1,409	1,392	1,407	+1.59%	30,900	162億9306万	+7.49%
07/14	1,384	1,395	1,379	1,385	+0.07%	18,600	160億3830万	+6.46%
07/13	1,389	1,398	1,369	1,384	+0.65%	27,400	160億2672万	+6.96%
07/10	1,358	1,377	1,357	1,375	+1.18%	9,400	159億2250万	+6.84%
07/09	1,347	1,361	1,340	1,359	+0.82%	9,400	157億3722万	+6.09%
07/08	1,361	1,372	1,343	1,348	-1.61%	36,000	156億984万	+5.73%
07/07	1,372	1,385	1,366	1,370	-0.15%	20,700	158億6460万	+7.87%
07/06	1,370	1,391	1,367	1,372	+0.81%	24,100	158億8776万	+8.54%
07/03	1,358	1,375	1,344	1,361	+0.22%	44,900	157億6038万	+8.1%
07/02	1,316	1,359	1,312	1,358	+2.96%	47,000	157億2564万	+8.21%
07/01	1,329	1,330	1,312	1,319	-0.75%	25,700	152億7402万	+5.35%
06/30	1,325	1,329	1,302	1,329	+1.53%	22,100	153億8982万	+6.32%
06/29	1,280	1,309	1,280	1,309	+2.03%	25,600	151億5822万	+4.89%
06/26	1,262	1,283	1,255	1,283	+1.74%	35,100	148億5714万	+2.89%
06/25	1,276	1,276	1,256	1,261	+0.24%	13,600	146億238万	+1.2%
06/24	1,251	1,283	1,249	1,258	-0.16%	26,500	145億6764万	+0.96%
06/23	1,273	1,278	1,253	1,260	-1.49%	28,400	145億9080万	+0.96%
06/22	1,272	1,288	1,267	1,279	+0.79%	31,600	148億1082万	+2.4%
06/19	1,262	1,271	1,252	1,269	+0.4%	40,000	146億9502万	+1.52%
06/18	1,261	1,288	1,261	1,264	+0.32%	34,500	146億3712万	+0.96%
06/17	1,242	1,275	1,242	1,260	+1.69%	35,900	145億9080万	+0.32%
06/16	1,259	1,259	1,230	1,239	-1.51%	36,000	143億4762万	-2.13%
06/15	1,238	1,259	1,238	1,258	+3.11%	48,100	145億6764万	-1.41%
06/12	1,212	1,233	1,202	1,220	+2.35%	37,100	141億2760万	-5.21%
06/11	1,201	1,206	1,186	1,192	-1.57%	46,700	138億336万	-8.1%
06/10	1,212	1,220	1,201	1,211	-0.08%	33,000	140億2338万	-7.42%
06/09	1,207	1,232	1,207	1,212	+0.58%	24,700	140億3496万	-8.04%
06/08	1,200	1,215	1,185	1,205	-2.03%	69,400	139億5390万	-9.26%
06/08	（空売り報告）Nomura International plc 62,208株（0.53%）新規
06/05	1,200	1,234	1,199	1,230	+2.07%	59,000	142億4340万	-8.14%
06/04	1,200	1,225	1,187	1,205	-0.74%	58,500	139億5390万	-10.67%
06/03	1,223	1,233	1,211	1,214	-0.74%	50,800	140億5812万	-10.74%
06/02	1,234	1,234	1,211	1,223	-1.77%	77,900	141億6234万	-10.86%
06/01	1,268	1,268	1,231	1,245	-2.66%	61,500	144億1710万	-10.04%
05/29	1,285	1,291	1,273	1,279	+0.31%	55,300	148億1082万	-8.38%
05/28	1,273	1,297	1,265	1,275	+0.63%	20,700	147億6450万	-9.38%
05/27	1,300	1,300	1,266	1,267	-1.93%	32,300	146億7186万	-10.65%
05/26	1,275	1,311	1,268	1,292	+2.22%	55,700	149億6136万	-9.65%
05/25	1,270	1,275	1,241	1,264	+0.16%	78,800	146億3712万	-12.22%
05/22	1,275	1,280	1,257	1,262	-1.25%	56,000	146億1396万	-13.09%
05/21	1,314	1,314	1,275	1,278	-0.54%	41,100	147億9924万	-12.7%
05/20	1,300	1,300	1,267	1,285	-1.68%	62,200	148億8030万	-12.94%
05/19	1,321	1,329	1,299	1,307	+1.24%	41,900	151億3506万	-12.22%
05/18	1,320	1,331	1,281	1,291	-3.08%	91,600	149億4978万	-14.05%
05/15	1,351	1,380	1,322	1,332	-1.11%	77,900	154億2456万	-11.96%
05/14	（IR情報）14:00 2026年3月期決算説明資料
05/14	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	1,514	1,516	1,275	1,347	-10.97%	217,200	155億9826万	-11.56%
05/13	1,507	1,529	1,507	1,513	+0.53%	21,600	175億2054万	-1.24%
05/12	1,513	1,524	1,501	1,505	-0.53%	31,200	174億2790万	-1.95%
05/11	1,490	1,522	1,490	1,513	+2.86%	58,900	175億2054万	-1.63%
05/08	1,463	1,473	1,446	1,471	+0.55%	32,500	170億3418万	-4.42%
05/07	1,470	1,482	1,454	1,463	0%	25,200	169億4154万	-5.12%
05/01	1,468	1,473	1,451	1,463	+0.21%	24,400	169億4154万	-5.55%
04/30	1,477	1,477	1,452	1,460	-2.01%	37,300	169億680万	-6.23%
04/28	1,468	1,493	1,468	1,490	+1.36%	24,900	172億5420万	-4.79%
04/27	1,485	1,487	1,461	1,470	-1.61%	46,100	170億2260万	-6.37%
04/24	1,515	1,520	1,494	1,494	-0.99%	58,900	173億52万	-5.14%
04/23	1,534	1,537	1,502	1,509	-1.63%	55,900	174億7422万	-4.55%
04/22	1,543	1,549	1,530	1,534	-0.58%	24,400	177億6372万	-3.4%
04/21	1,538	1,555	1,538	1,543	+0.13%	29,200	178億6794万	-3.08%
04/20	1,556	1,560	1,535	1,541	-0.64%	28,800	178億4478万	-3.45%
04/17	1,562	1,569	1,551	1,551	-0.64%	19,200	179億6058万	-3.12%

ヤマックス（5285）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート