- 5451
- 2026/09/24
- 時価
- 2244億円
- PER 予
- 17.43倍
- 2010年以降
- 赤字-47.23倍
（2010-2026年） - PBR
- 1.04倍
- 2010年以降
- 0.27-1.17倍
（2010-2026年） - 配当 予
- 4.32%
- ROE 予
- 5.98%
- ROA 予
- 4.52%
- 資料
- Link
- CSV,JSON
ヨドコウ（5451）の時価総額の推移
- 2010年3月31日
- 773億5812万
- 2011年3月31日
- 709億1161万
- 2012年3月30日
- 663億696万
- 2013年3月29日
- 644億6510万
- 2014年3月31日
- 670億373万
- 2015年3月31日
- 734億8766万
- 2016年3月31日
- 728億3324万
- 2017年3月31日
- 900億2132万
- 2018年3月30日
- 851億124万
- 2019年3月29日
- 605億7239万
- 2020年3月31日
- 517億6327万
- 2021年3月31日
- 705億2465万
- 2022年3月31日
- 758億2041万
- 2023年3月31日
- 783億8533万
- 2024年3月29日
- 1319億235万
- 2025年3月31日
- 1610億6904万
- 2026年3月31日
- 1993億9659万
2026/04/27～2026/09/24
株価＆時価総額の推移
| 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 | ||||||||||
| 09/24 | 1,430 | 1,443 | 1,424 | 1,436 | +0.21% | 345,800 | - | +0.91% | - | - |
| 09/18 | 1,437 | 1,437 | 1,423 | 1,433 | -0.14% | 325,400 | - | +0.7% | - | - |
| 09/17 | 1,428 | 1,439 | 1,423 | 1,435 | +0.7% | 225,900 | - | +0.84% | - | - |
| 09/16 | 1,430 | 1,431 | 1,419 | 1,425 | +0.35% | 256,200 | - | +0.21% | - | - |
| 09/15 | 1,418 | 1,422 | 1,413 | 1,420 | +0.14% | 218,800 | - | -0.21% | - | - |
| 09/14 | 1,414 | 1,421 | 1,410 | 1,418 | +0.28% | 177,700 | - | -0.49% | - | - |
| 09/11 | 1,379 | 1,414 | 1,378 | 1,414 | +0.86% | 290,700 | - | -0.84% | - | - |
| 09/10 | 1,405 | 1,405 | 1,387 | 1,402 | -0.28% | 203,700 | - | -1.61% | - | - |
| 09/09 | 1,392 | 1,408 | 1,388 | 1,406 | +0.57% | 186,300 | - | -1.26% | - | - |
| 09/08 | 1,416 | 1,416 | 1,398 | 1,398 | -1.48% | 150,500 | - | -1.76% | - | - |
| 09/07 | 1,423 | 1,431 | 1,412 | 1,419 | -0.07% | 162,200 | - | -0.21% | - | - |
| 09/04 | 1,437 | 1,440 | 1,415 | 1,420 | -1.93% | 260,900 | - | 0% | - | - |
| 09/03 | 1,447 | 1,454 | 1,437 | 1,448 | +0.7% | 235,700 | - | +1.97% | - | - |
| 09/02 | 1,443 | 1,454 | 1,436 | 1,438 | -1.24% | 279,000 | - | +1.41% | - | - |
| 09/01 | 1,420 | 1,461 | 1,420 | 1,456 | +1.96% | 382,300 | - | +2.75% | - | - |
| 08/31 | 1,431 | 1,434 | 1,419 | 1,428 | -0.21% | 331,200 | - | +0.99% | - | - |
| 08/28 | 1,425 | 1,436 | 1,425 | 1,431 | +0.21% | 157,400 | - | +1.42% | - | - |
| 08/27 | 1,420 | 1,439 | 1,419 | 1,428 | +0.35% | 213,200 | - | +1.42% | - | - |
| 08/26 | 1,416 | 1,438 | 1,416 | 1,423 | +0.28% | 229,200 | - | +1.21% | - | - |
| 08/25 | 1,429 | 1,435 | 1,418 | 1,419 | -0.7% | 203,600 | - | +1.07% | - | - |
| 08/24 | 1,426 | 1,444 | 1,415 | 1,429 | +1.28% | 273,100 | - | +2.07% | - | - |
| 08/21 | 1,414 | 1,419 | 1,401 | 1,411 | +0.21% | 184,000 | - | +1% | - | - |
| 08/20 | 1,413 | 1,419 | 1,403 | 1,408 | -0.21% | 169,500 | - | +1% | - | - |
| 08/19 | 1,418 | 1,419 | 1,399 | 1,411 | -1.05% | 253,900 | - | +1.51% | - | - |
| 08/18 | 1,420 | 1,430 | 1,414 | 1,426 | +0.42% | 231,600 | - | +2.81% | - | - |
| 08/17 | 1,437 | 1,442 | 1,420 | 1,420 | -1.18% | 186,300 | - | +2.75% | - | - |
| 08/14 | 1,420 | 1,438 | 1,415 | 1,437 | +0.84% | 178,400 | - | +4.28% | - | - |
| 08/13 | 1,435 | 1,437 | 1,417 | 1,425 | -0.97% | 219,600 | - | +3.71% | - | - |
| 08/12 | 1,470 | 1,471 | 1,435 | 1,439 | -1.57% | 304,400 | - | +5.11% | - | - |
| 08/10 | 1,447 | 1,472 | 1,442 | 1,462 | +0.83% | 325,800 | - | +7.18% | - | - |
| 08/07 | 1,490 | 1,496 | 1,448 | 1,450 | +4.02% | 914,600 | - | +6.77% | - | - |
| 08/06 | 1,378 | 1,396 | 1,378 | 1,394 | +1.6% | 307,900 | - | +3.11% | - | - |
| 08/05 | 1,377 | 1,384 | 1,365 | 1,372 | -0.07% | 195,900 | - | +1.86% | - | - |
| 08/04 | 1,364 | 1,376 | 1,361 | 1,373 | -0.15% | 183,000 | - | +2.16% | - | - |
| 08/03 | 1,371 | 1,379 | 1,348 | 1,375 | -0.72% | 237,000 | - | +2.54% | - | - |
| 07/31 | 1,395 | 1,405 | 1,381 | 1,385 | -1.63% | 257,400 | - | +3.51% | - | - |
| 07/30 | 1,414 | 1,418 | 1,394 | 1,408 | -0.42% | 245,100 | - | +5.63% | - | - |
| 07/29 | 1,396 | 1,420 | 1,389 | 1,414 | +1.65% | 496,000 | - | +6.48% | - | - |
| 07/28 | 1,395 | 1,396 | 1,375 | 1,391 | 0% | 266,600 | - | +5.22% | - | - |
| 07/27 | 1,375 | 1,394 | 1,375 | 1,391 | +2.28% | 296,500 | - | +5.62% | - | - |
| 07/24 | 1,345 | 1,365 | 1,341 | 1,360 | +0.22% | 207,500 | - | +3.74% | - | - |
| 07/23 | 1,367 | 1,372 | 1,350 | 1,357 | -0.8% | 192,800 | - | +3.83% | - | - |
| 07/22 | 1,361 | 1,375 | 1,360 | 1,368 | -0.07% | 173,400 | - | +5.07% | - | - |
| 07/21 | 1,340 | 1,377 | 1,340 | 1,369 | +2.93% | 326,200 | - | +5.47% | - | - |
| 07/17 | 1,344 | 1,350 | 1,323 | 1,330 | -0.67% | 264,200 | - | +2.78% | - | - |
| 07/16 | 1,337 | 1,348 | 1,332 | 1,339 | +0.15% | 170,400 | - | +3.64% | - | - |
| 07/15 | 1,340 | 1,343 | 1,325 | 1,337 | +0.68% | 195,400 | - | +3.64% | - | - |
| 07/14 | 1,330 | 1,341 | 1,328 | 1,328 | +0.61% | 201,200 | - | +3.11% | - | - |
| 07/13 | 1,327 | 1,332 | 1,312 | 1,320 | +0.61% | 192,100 | - | +2.72% | - | - |
| 07/10 | 1,320 | 1,332 | 1,312 | 1,312 | -0.53% | 303,200 | - | +2.26% | - | - |
| 07/09 | 1,322 | 1,329 | 1,318 | 1,319 | -0.23% | 254,200 | - | +2.89% | - | - |
| 07/08 | 1,312 | 1,335 | 1,312 | 1,322 | +0.76% | 349,600 | - | +3.36% | - | - |
| 07/07 | 1,323 | 1,324 | 1,309 | 1,312 | +0.08% | 236,500 | - | +2.66% | - | - |
| 07/06 | 1,310 | 1,320 | 1,308 | 1,311 | +0.61% | 170,700 | - | +2.82% | - | - |
| 07/03 | 1,310 | 1,323 | 1,303 | 1,303 | -0.08% | 259,400 | - | +2.44% | - | - |
| 07/02 | 1,287 | 1,308 | 1,285 | 1,304 | +1.95% | 262,400 | - | +2.68% | - | - |
| 07/01 | 1,280 | 1,293 | 1,275 | 1,279 | -0.54% | 318,500 | - | +0.95% | - | - |
| 06/30 | 1,309 | 1,309 | 1,285 | 1,286 | -1.38% | 589,400 | - | +1.58% | - | - |
| 06/29 | 1,305 | 1,309 | 1,287 | 1,304 | +0.85% | 490,900 | - | +3.33% | - | - |
| 06/26 | 1,280 | 1,294 | 1,275 | 1,293 | +1.97% | 528,700 | - | +2.78% | - | - |
| 06/25 | 1,282 | 1,285 | 1,268 | 1,268 | -0.24% | 284,700 | - | +1.12% | - | - |
| 06/24 | 1,262 | 1,283 | 1,260 | 1,271 | +0.55% | 363,200 | - | +1.6% | - | - |
| 06/23 | 1,268 | 1,274 | 1,259 | 1,264 | -0.32% | 301,700 | - | +1.28% | - | - |
| 06/22 | 1,237 | 1,268 | 1,236 | 1,268 | +1.93% | 465,000 | - | +1.77% | - | - |
| 06/19 | 1,250 | 1,254 | 1,240 | 1,244 | -0.88% | 327,500 | - | +0.08% | - | - |
| 06/18 | 1,250 | 1,258 | 1,243 | 1,255 | 0% | 312,700 | - | +1.05% | - | - |
| 06/17 | 1,254 | 1,265 | 1,247 | 1,255 | -0.08% | 292,900 | - | +1.13% | - | - |
| 06/16 | 1,270 | 1,272 | 1,252 | 1,256 | -1.18% | 251,000 | - | +1.29% | - | - |
| 06/15 | 1,296 | 1,303 | 1,270 | 1,271 | -1.32% | 247,400 | - | +2.67% | - | - |
| 06/12 | 1,305 | 1,310 | 1,288 | 1,288 | 0% | 455,900 | - | +4.29% | - | - |
| 06/11 | 1,277 | 1,288 | 1,261 | 1,288 | +1.1% | 392,700 | - | +4.21% | - | - |
| 06/10 | 1,276 | 1,285 | 1,266 | 1,274 | +0.39% | 321,900 | - | +2.82% | - | - |
| 06/09 | 1,282 | 1,288 | 1,268 | 1,269 | +0.24% | 326,100 | - | +2.26% | - | - |
| 06/08 | 1,263 | 1,281 | 1,254 | 1,266 | -0.55% | 460,000 | - | +1.77% | - | - |
| 06/05 | 1,262 | 1,279 | 1,259 | 1,273 | +1.43% | 260,400 | - | +2.09% | - | - |
| 06/04 | 1,276 | 1,276 | 1,249 | 1,255 | -2.03% | 344,400 | - | +0.4% | - | - |
| 06/03 | 1,262 | 1,282 | 1,251 | 1,281 | +2.97% | 577,500 | - | +2.23% | - | - |
| 06/02 | 1,235 | 1,252 | 1,228 | 1,244 | +0.32% | 536,800 | - | -0.96% | - | - |
| 06/01 | 1,251 | 1,254 | 1,217 | 1,240 | -1.9% | 643,700 | - | -1.67% | - | - |
| 05/29 | 1,230 | 1,272 | 1,225 | 1,264 | +3.18% | 850,200 | - | -0.24% | - | - |
| 05/28 | 1,239 | 1,246 | 1,218 | 1,225 | -1.29% | 551,200 | - | -3.62% | - | - |
| 05/27 | 1,201 | 1,244 | 1,200 | 1,241 | +3.42% | 857,400 | - | -2.82% | - | - |
| 05/26 | 1,204 | 1,210 | 1,197 | 1,200 | -0.33% | 378,700 | - | -6.54% | - | - |
| 05/25 | 1,199 | 1,207 | 1,196 | 1,204 | +0.5% | 435,400 | - | -6.81% | - | - |
| 05/22 | 1,198 | 1,204 | 1,193 | 1,198 | +0.42% | 390,400 | - | -7.85% | - | - |
| 05/21 | 1,195 | 1,202 | 1,193 | 1,193 | +0.25% | 318,700 | - | -8.79% | - | - |
| 05/20 | 1,192 | 1,199 | 1,176 | 1,190 | -0.58% | 650,900 | - | -9.64% | - | - |
| 05/19 | 1,202 | 1,205 | 1,191 | 1,197 | -0.25% | 570,900 | - | -9.66% | - | - |
| 05/18 | 1,217 | 1,217 | 1,196 | 1,200 | -2.36% | 645,100 | - | -10.04% | - | - |
| 05/15 | 1,217 | 1,233 | 1,215 | 1,229 | +0.24% | 390,200 | - | -8.42% | - | - |
| 05/14 | 1,217 | 1,233 | 1,212 | 1,226 | +0.33% | 417,700 | - | -9.12% | - | - |
| 05/13 | 1,211 | 1,224 | 1,207 | 1,222 | +1.41% | 584,000 | - | -9.88% | - | - |
| 05/12 | 1,228 | 1,241 | 1,204 | 1,205 | +0.58% | 811,900 | - | -11.66% | - | - |
| 05/11 | 1,330 | 1,339 | 1,188 | 1,198 | -9.86% | 2,192,000 | - | -12.75% | - | - |
| 05/08 | 1,348 | 1,354 | 1,318 | 1,329 | -1.77% | 589,700 | - | -3.77% | - | - |
| 05/07 | 1,347 | 1,354 | 1,342 | 1,353 | +1.35% | 384,900 | - | -2.17% | - | - |
| 05/01 | 1,330 | 1,341 | 1,321 | 1,335 | -0.37% | 343,900 | - | -3.89% | - | - |
| 04/30 | 1,340 | 1,342 | 1,327 | 1,340 | -0.37% | 446,600 | - | -4.01% | - | - |
| 04/28 | 1,332 | 1,345 | 1,326 | 1,345 | +1.59% | 506,200 | - | -4.13% | - | - |
| 04/27 | 1,340 | 1,341 | 1,322 | 1,324 | -1.49% | 570,000 | - | -6.1% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 547 6/3 | 328 11/27 | 1,056,000 6/12 | - | - | 773億5812万 3/31 |
| 2011年 3月期 | 443 4/26 | 273 3/15 | 1,167,000 6/11 | 815億9439万 | 502億8277万 | 709億1161万 3/31 |
| 2012年 3月期 | 386 4/1 | 302 10/26 | 539,000 3/9 | 710億9579万 | 556億2417万 | 663億696万 3/30 |
| 2013年 3月期 | 382 2/14 | 244 11/13 | 991,000 3/19 | 703億5905万 | 449億4138万 | 644億6510万 3/29 |
| 2014年 3月期 | 497 3/13 | 322 4/4 | 9,466,000 3/13 | 915億4051万 | 593億789万 | 670億373万 3/31 |
| 2015年 3月期 | 518 3/17 | 383 10/17 | 1,049,000 3/13 | 954億842万 | 705億4329万 | 734億8766万 3/31 |
| 2016年 3月期 | 587 6/3 | 403 2,016 1/21 | 1,638,500 327,700 11/4 | 1051億8227万 | 722億4785万 | 728億3324万 3/31 |
| 2017年 3月期 | 709 3,545 2/2 | 458 2,291 5/10 | 1,072,000 214,400 5/10 | 1270億4298万 | 821億309万 | 900億2132万 3/31 |
| 2018年 3月期 | 731 3,655 1/9 | 538 2,692 3/26 | 1,452,000 290,400 11/2 | 1309億8507万 | 964億7382万 | 851億124万 3/30 |
| 2019年 3月期 | 645 3,225 5/17 3,225 5/15 | 392 1,958 12/25 | 848,500 169,700 3/7 | 1155億7506万 | 701億6929万 | 605億7239万 3/29 |
| 2020年 3月期 | 448 2,238 4/4 2,238 4/3 | 280 1,401 3/13 | 1,250,000 250,000 1/16 | 802億372万 | 502億795万 | 517億6327万 3/31 |
| 2021年 3月期 | 518 2,590 3/29 | 313 1,564 4/6 | 1,498,000 299,600 3/19 | 928億1842万 | 560億4942万 | 705億2465万 3/31 |
| 2022年 3月期 | 566 2,828 2/16 | 428 2,139 6/21 | 834,500 166,900 3/18 | 985億1968万 | 745億1683万 | 758億2041万 3/31 |
| 2023年 3月期 | 565 2,826 3/9 | 428 2,138 5/19 | 1,018,500 203,700 3/29 | 984億5001万 | 744億8199万 | 783億8533万 3/31 |
| 2024年 3月期 | 984 4,920 3/22 | 524 2,620 4/6 | 1,298,000 259,600 8/7 | 1713億9917万 | 912億7354万 | 1319億235万 3/29 |
| 2025年 3月期 | 1,214 6,070 2/12 | 861 4,305 4/19 | 1,845,500 369,100 5/13 | 1932億5198万 | 1499億7427万 | 1610億6904万 3/31 |
| 2026年 3月期 | 1,660 3/3 3/2 | 959 4,795 4/7 | 2,067,100 10/30 | 2642億4900万 | 1526億5951万 | 1993億9659万 3/31 |
| 最新 | 1,436 2026/9/24 | 345,800 | 2244億695万 | |||
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。
