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
03/06	1,691	1,707	1,678	1,704	+0.77%	56,600	197億3232万	-7.29%
03/05	1,665	1,708	1,665	1,691	+5.23%	103,300	195億8178万	-8.64%
03/04	1,645	1,666	1,583	1,607	-3.66%	156,300	186億906万	-13.88%
03/03	1,701	1,708	1,666	1,668	-2.11%	107,900	193億1544万	-11.51%
03/02	14:00 人事異動についてのお知らせ
03/02	1,711	1,729	1,693	1,704	-3.67%	127,900	197億3232万	-10.55%
02/27	1,735	1,770	1,728	1,769	+1.32%	69,500	204億8502万	-8.01%
02/26	1,760	1,760	1,732	1,746	-0.11%	65,900	202億1868万	-9.81%
02/25	1,722	1,759	1,711	1,748	+1.45%	66,000	202億4184万	-10.4%
02/24	1,787	1,787	1,696	1,723	-3.69%	181,400	199億5234万	-12.4%
02/20	1,812	1,814	1,773	1,789	-2.24%	122,900	207億1662万	-9.83%
02/19	1,853	1,853	1,811	1,830	-1.24%	54,300	211億9140万	-8.32%
02/18	1,837	1,867	1,831	1,853	+1.2%	37,100	214億5774万	-7.58%
02/17	1,854	1,854	1,823	1,831	-0.87%	37,400	212億298万	-9%
02/16	1,846	1,854	1,830	1,847	+0.16%	49,900	213億8826万	-8.47%
02/13	1,911	1,911	1,844	1,844	-3.61%	94,400	213億5352万	-8.71%
02/12	1,912	1,922	1,870	1,913	+0.26%	112,000	221億5254万	-5.48%
02/10	1,900	1,914	1,881	1,908	+1.49%	104,400	220億9464万	-5.68%
02/09	1,920	1,925	1,863	1,880	-0.79%	84,000	217億7040万	-7.02%
02/06	1,841	1,895	1,801	1,895	+3.55%	167,200	219億4410万	-6.28%
02/05	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	2,055	2,066	1,815	1,830	-10.29%	415,100	211億9140万	-9.5%
02/04	2,055	2,055	2,033	2,040	-0.54%	33,600	236億2320万	+0.79%
02/03	2,028	2,054	2,011	2,051	+2.14%	34,000	237億5058万	+1.64%
02/02	2,028	2,063	2,005	2,008	-0.99%	45,600	232億5264万	-0.1%
01/30	14:00 人事異動についてのお知らせ
01/30	2,031	2,047	1,998	2,028	-0.49%	32,300	234億8424万	+1.15%
01/29	2,050	2,050	2,001	2,038	+0.34%	31,500	236億4万	+2%
01/28	2,061	2,061	2,020	2,031	-1.69%	40,300	235億1898万	+2.01%
01/27	2,091	2,096	2,041	2,066	-1.2%	34,800	239億2428万	+4.13%
01/26	2,160	2,160	2,081	2,091	-3.73%	62,800	242億1378万	+5.87%
01/23	2,159	2,183	2,144	2,172	+1.31%	45,000	251億5176万	+10.59%
01/22	2,123	2,146	2,107	2,144	+2.1%	34,800	248億2752万	+9.84%
01/21	2,083	2,114	2,072	2,100	-0.71%	32,500	243億1800万	+8.25%
01/20	2,141	2,142	2,101	2,115	-1.35%	43,600	244億9170万	+9.64%
01/19	2,172	2,175	2,128	2,144	-0.46%	55,500	248億2752万	+11.78%
01/16	2,168	2,219	2,116	2,154	+3.41%	129,400	249億4332万	+13.07%
01/15	2,060	2,083	2,049	2,083	+1.12%	32,800	241億2114万	+10.04%
01/14	2,039	2,100	2,033	2,060	+1.58%	80,500	238億5480万	+9.4%
01/13	2,011	2,046	1,967	2,028	+2.84%	108,700	234億8424万	+8.28%
01/09	1,927	1,975	1,913	1,972	+3.19%	52,000	228億3576万	+5.74%
01/08	1,940	1,940	1,910	1,911	-1.39%	37,400	221億2938万	+2.8%
01/07	1,891	1,938	1,871	1,938	+2.54%	57,900	224億4204万	+4.42%
01/06	1,880	1,899	1,880	1,890	+0.64%	18,100	218億8620万	+1.94%
01/05	1,909	1,911	1,864	1,878	-0.9%	45,600	217億4724万	+1.35%
2025
12/30	1,900	1,914	1,894	1,895	+0.05%	33,800	219億4410万	+2.32%
12/29	1,879	1,903	1,877	1,894	+0.8%	34,500	219億3252万	+2.38%
12/26	1,873	1,885	1,863	1,879	+0.59%	28,800	217億5882万	+1.57%
12/25	1,861	1,885	1,860	1,868	+0.21%	28,100	216億3144万	+1.14%
12/24	1,875	1,883	1,863	1,864	-0.37%	21,900	215億8512万	+1.03%
12/23	1,859	1,872	1,859	1,871	+0.16%	24,800	216億6618万	+1.52%
12/22	1,882	1,884	1,859	1,868	0%	44,000	216億3144万	+1.47%
12/19	1,854	1,872	1,850	1,868	+0.76%	22,600	216億3144万	+1.41%
12/18	1,810	1,854	1,810	1,854	+1.7%	32,200	214億6932万	+0.49%
12/17	1,830	1,830	1,807	1,823	-0.33%	44,200	211億1034万	-1.57%
12/16	1,875	1,889	1,827	1,829	-2.14%	46,900	211億7982万	-1.51%
12/15	1,843	1,869	1,829	1,869	+1.41%	30,800	216億4302万	+0.32%
12/12	1,820	1,843	1,820	1,843	+1.15%	21,000	213億4194万	-1.29%
12/11	1,844	1,844	1,809	1,822	-1.19%	33,300	210億9876万	-2.67%
12/10	1,831	1,852	1,828	1,844	+0.88%	31,700	213億5352万	-1.76%
12/09	1,851	1,867	1,828	1,828	-0.98%	31,000	211億6824万	-2.92%
12/08	1,825	1,846	1,821	1,846	+1.26%	47,100	213億7668万	-2.38%
12/05	1,820	1,837	1,818	1,823	-0.33%	22,300	211億1034万	-3.95%
12/04	1,826	1,846	1,818	1,829	+0.77%	40,300	211億7982万	-3.99%
12/03	1,829	1,832	1,806	1,815	-0.77%	47,200	210億1770万	-5.22%
12/02	1,838	1,850	1,816	1,829	-0.6%	35,200	211億7982万	-5.13%
12/01	1,877	1,877	1,828	1,840	-2.18%	67,600	213億720万	-5.2%
11/28	1,886	1,890	1,871	1,881	+0.21%	33,900	217億8198万	-3.54%
11/27	1,850	1,877	1,849	1,877	+1.79%	40,600	217億3566万	-4.09%
11/26	1,853	1,859	1,829	1,844	+0.55%	26,600	213億5352万	-6.01%
11/25	1,909	1,909	1,822	1,834	-3.17%	62,300	212億3772万	-6.9%
11/21	1,788	1,910	1,788	1,894	+3.84%	84,600	219億3252万	-4.15%
11/20	1,855	1,860	1,821	1,824	+0.5%	52,800	211億2192万	-7.83%
11/19	1,799	1,830	1,771	1,815	+0.89%	90,100	210億1770万	-8.52%
11/18	1,825	1,832	1,795	1,799	-1.96%	68,000	208億3242万	-9.46%
11/17	1,860	1,860	1,814	1,835	-3.06%	111,900	212億4930万	-7.97%
11/14	1,901	1,930	1,884	1,893	-2.02%	130,800	219億2094万	-5.4%
11/13	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	14:00 2026年3月期中間期決算説明資料
11/13	2,030	2,030	1,880	1,932	-4.59%	211,600	223億7256万	-3.78%
11/12	1,978	2,049	1,956	2,025	+3.05%	77,000	234億4950万	+0.65%
11/11	1,970	1,975	1,949	1,965	+0.2%	46,400	227億5470万	-2.29%
11/10	1,968	1,979	1,957	1,961	-0.36%	27,800	227億838万	-2.44%
11/07	1,936	1,968	1,936	1,968	+0.15%	49,600	227億8944万	-2.04%
11/06	1,968	1,983	1,945	1,965	+0.05%	52,500	227億5470万	-2.19%
11/05	1,962	1,971	1,888	1,964	-1.26%	111,300	227億4312万	-2.39%
11/04	2,005	2,024	1,984	1,989	-1.53%	60,900	230億3262万	-1.34%
10/31	2,020	2,034	2,002	2,020	-0.2%	34,400	233億9160万	+0.1%
10/30	2,019	2,032	1,989	2,024	+0.7%	41,300	234億3792万	+0.3%
10/29	2,088	2,098	2,002	2,010	-3.27%	52,800	232億7580万	-0.5%
10/28	2,143	2,152	2,076	2,078	-2.81%	47,500	240億6324万	+2.62%
10/27	2,159	2,159	2,126	2,138	-0.19%	48,900	247億5804万	+5.42%
10/24	2,130	2,160	2,102	2,142	+3.83%	89,200	248億436万	+5.73%
10/23	2,048	2,078	2,031	2,063	+0.24%	29,600	238億8954万	+2.03%
10/22	2,028	2,063	2,007	2,058	+2.95%	33,200	238億3164万	+1.73%
10/21	2,080	2,080	1,999	1,999	-2.73%	70,600	231億4842万	-1.28%
10/20	2,020	2,061	1,991	2,055	+3.68%	73,000	237億9690万	+1.28%
10/17	1,971	1,997	1,959	1,982	+0.1%	62,600	229億5156万	-2.46%
10/16	1,965	1,986	1,956	1,980	+1.54%	35,000	229億2840万	-2.94%
10/15	1,919	1,963	1,908	1,950	+3.12%	45,900	225億8100万	-4.79%
10/14	1,918	1,942	1,875	1,891	-3.42%	148,800	218億9778万	-8.11%
10/10	2,013	2,018	1,954	1,958	-3.17%	94,800	226億7364万	-5.27%
10/09	2,058	2,062	2,015	2,022	-1.32%	56,300	234億1476万	-2.32%
10/08	2,031	2,052	2,019	2,049	+0.39%	38,600	237億2742万	-0.97%
10/07	2,031	2,077	2,020	2,041	+2.51%	103,800	236億3478万	-1.21%

5285 ヤマックス

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート