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
08/14	2,050	2,548	2,033	2,534	+15.34%	432,200	135億9237万	+19.98%	17.29	7.18
08/13	2,207	2,215	2,100	2,197	-0.36%	100,200	117億8470万	+4.97%	14.99	6.23
08/12	2,214	2,226	2,180	2,205	-0.94%	24,300	118億2762万	+5.55%	15.04	6.25
08/10	2,200	2,238	2,165	2,226	+2.44%	33,400	119億4026万	+6.76%	15.18	6.31
08/07	2,226	2,226	2,170	2,173	-2.38%	31,400	116億5597万	+4.42%	14.82	6.16
08/06	2,213	2,253	2,197	2,226	+0.59%	27,900	119億4026万	+7.17%	15.18	6.31
08/05	2,124	2,213	2,120	2,213	+4.04%	45,400	118億7053万	+6.96%	15.1	6.27
08/04	2,112	2,170	2,112	2,127	-0.93%	28,600	114億922万	+3.1%	14.51	6.03
08/03	2,128	2,147	2,060	2,147	+1.42%	29,600	115億1650万	+4.22%	14.65	6.09
07/31	2,070	2,139	2,062	2,117	+1.29%	35,700	113億5558万	+3.07%	14.44	6
07/30	2,041	2,098	2,023	2,090	+2.4%	51,900	112億1076万	+2%	14.26	5.92
07/29	2,020	2,059	2,002	2,041	+1.44%	31,300	109億4792万	-0.2%	13.92	5.79
07/28	2,055	2,055	2,001	2,012	-1.52%	18,000	107億9236万	-1.57%	13.72	5.7
07/27	1,974	2,054	1,974	2,043	+4.13%	62,100	109億5865万	-0.1%	13.94	5.79
07/24	1,980	1,980	1,904	1,962	-0.05%	68,400	105億2416万	-4.01%	13.38	5.56
07/23	2,000	2,020	1,947	1,963	-2.87%	109,100	105億2953万	-4.2%	13.39	5.56
07/22	2,030	2,035	1,975	2,021	-0.25%	43,700	108億4064万	-1.8%	13.79	5.73
07/21	2,060	2,060	2,012	2,026	-0.1%	32,900	108億6746万	-1.6%	13.82	5.74
07/17	2,060	2,077	1,974	2,028	-1.55%	106,400	108億7819万	-1.31%	13.83	5.75
07/16	2,081	2,115	2,059	2,060	-1.58%	35,800	110億4984万	+0.29%	14.05	5.84
07/15	2,100	2,118	2,046	2,093	+0.43%	80,600	112億2685万	+1.75%	14.28	5.93
07/14	2,030	2,084	2,010	2,084	+1.07%	44,200	111億7857万	+1.12%	14.22	5.91
07/13	2,075	2,100	2,033	2,062	-0.91%	49,400	110億6056万	-0.15%	14.07	5.85
07/10	2,062	2,091	2,038	2,081	+0.92%	48,700	111億6248万	+0.48%	14.2	5.9
07/09	2,067	2,091	2,031	2,062	-0.58%	38,900	110億6056万	-1.01%	14.07	5.85
07/08	2,100	2,100	2,040	2,074	-1.24%	31,900	111億2493万	-0.67%	14.15	5.88
07/07	2,097	2,128	2,077	2,100	+0.77%	33,000	112億6440万	+0.43%	14.32	5.95
07/06	2,144	2,193	2,080	2,084	-2.3%	36,800	111億7857万	-0.38%	14.22	5.91
07/03	2,097	2,140	2,055	2,133	+2.84%	43,300	114億4141万	+1.81%	14.55	6.05
07/02	2,055	2,092	2,024	2,074	+2.07%	32,300	111億2493万	-1.33%	14.15	5.88
07/01	2,066	2,073	2,004	2,032	-0.73%	25,600	108億9964万	-3.74%	13.86	5.76
06/30	2,052	2,084	2,000	2,047	-1.16%	31,000	109億8010万	-3.67%	13.96	5.7
06/29	2,010	2,114	2,010	2,071	+4.7%	68,700	111億884万	-3.45%	14.13	5.77
06/26	2,000	2,000	1,946	1,978	-1.44%	38,700	106億999万	-8.34%	13.49	5.51
06/25	2,000	2,046	1,982	2,007	+0.6%	43,700	107億6554万	-7.68%	13.69	5.59
06/24	2,010	2,023	1,969	1,995	-0.75%	61,500	107億118万	-9.03%	13.61	5.56
06/23	2,065	2,065	1,998	2,010	-1.08%	25,600	107億8164万	-9.3%	13.71	5.6
06/22	2,031	2,115	2,021	2,032	+0.1%	57,300	108億9964万	-9.33%	13.86	5.66
06/19	2,122	2,122	2,002	2,030	-2.03%	62,100	108億8892万	-10.3%	13.85	5.66
06/18	2,142	2,144	2,072	2,072	-5.47%	66,300	111億1420万	-9.04%	14.13	5.77
06/17	2,046	2,214	2,046	2,192	+7.45%	109,600	117億5788万	-3.61%	14.95	6.11
06/16	1,977	2,040	1,935	2,040	+4.88%	91,100	109億4256万	-10.13%	13.92	5.68
06/15	2,003	2,020	1,925	1,945	-2.8%	72,600	104億3298万	-14.17%	13.27	5.42
06/12	2,121	2,121	1,979	2,001	-5.66%	154,900	107億3336万	-11.66%	13.65	5.58
06/11	2,160	2,160	2,081	2,121	-3.46%	40,900	113億7704万	-6.32%	14.47	5.91
06/10	2,166	2,260	2,162	2,197	+0.92%	50,900	117億8470万	-2.7%	14.99	6.12
06/09	2,208	2,240	2,160	2,177	-2.16%	55,300	116億7742万	-3.24%	14.85	6.07
06/08	2,320	2,328	2,183	2,225	-6.12%	72,600	119億3490万	-0.71%	15.18	6.2
06/05	2,231	2,420	2,229	2,370	+7.87%	113,400	127億1268万	+6.18%	16.17	6.6
06/04	2,106	2,227	2,105	2,197	+2.62%	52,000	117億8470万	-0.95%	14.99	6.12
06/03	2,108	2,156	2,081	2,141	+0.47%	55,700	114億8432万	-3.21%	14.6	5.97
06/02	2,152	2,181	2,100	2,131	-1.52%	42,300	114億3068万	-3.57%	14.54	5.94
06/01	2,292	2,300	2,151	2,164	-5.5%	66,800	116億769万	-2.17%	14.76	6.03
05/29	2,268	2,350	2,268	2,290	-1.12%	50,900	122億8356万	+3.43%	15.62	6.38
05/28	2,340	2,378	2,268	2,316	-2.61%	68,300	124億2302万	+4.75%	15.8	6.45
05/27	2,506	2,541	2,373	2,378	-6.96%	79,600	127億5559万	+7.75%	16.22	6.63
05/26	2,366	2,581	2,360	2,556	+7.17%	123,900	137億1038万	+16.18%	17.44	7.12
05/25	2,476	2,476	2,340	2,385	+0.38%	90,300	127億9314万	+9.05%	16.27	6.65
05/22	2,467	2,469	2,371	2,376	-4.58%	87,800	127億4486万	+8.79%	16.21	6.62
05/21	2,530	2,549	2,425	2,490	-2.77%	91,100	133億5636万	+14.43%	16.99	6.94
05/20	2,649	2,677	2,505	2,561	-3.32%	63,900	137億3720万	+18.35%	17.47	7.14
05/19	2,590	2,733	2,557	2,649	+2.56%	150,600	142億923万	+23.32%	18.07	7.38
05/18	2,599	2,640	2,447	2,583	+8.35%	260,400	138億5521万	+21.32%	17.62	7.2
05/15	2,384	2,384	2,384	2,384	+20.16%	28,700	127億8777万	+13.09%	16.26	6.64
05/14	2,060	2,093	1,946	1,984	-5.07%	105,100	106億4217万	-5.3%	13.53	5.53
05/13	1,936	2,115	1,936	2,090	+8.01%	101,000	112億1076万	-0.29%	14.26	5.82
05/12	1,948	1,948	1,863	1,935	+0.31%	90,600	103億7934万	-7.55%	13.2	5.39
05/11	1,970	1,970	1,923	1,929	-2.08%	143,600	103億4715万	-8.06%	13.16	5.37
05/08	1,973	2,042	1,951	1,970	-0.15%	127,400	105億6708万	-6.28%	13.44	5.49
05/07	1,982	2,001	1,939	1,973	-0.7%	52,900	105億8317万	-6.18%	13.46	5.5
05/01	1,950	2,028	1,947	1,987	+1.9%	31,300	106億5826万	-5.7%	13.55	5.54
04/30	1,989	1,989	1,902	1,950	-2.45%	77,400	104億5980万	-7.54%	13.3	5.43
04/28	2,036	2,042	1,991	1,999	-2.06%	47,100	107億2263万	-5.44%	13.64	5.57
04/27	2,056	2,090	2,040	2,041	-0.39%	24,000	109億4792万	-3.59%	13.92	5.69
04/24	2,100	2,100	2,049	2,049	-1.4%	31,500	109億9083万	-3.03%	13.98	5.71
04/23	2,187	2,187	2,057	2,078	-5.16%	54,600	111億4639万	-1.75%	14.17	5.79
04/22	2,175	2,221	2,149	2,191	-0.72%	35,300	117億5252万	+3.25%	14.95	6.1
04/21	2,225	2,277	2,180	2,207	-0.76%	33,400	118億3834万	+4.01%	15.05	6.15
04/20	2,200	2,254	2,167	2,224	+0.86%	40,400	119億2953万	+4.71%	15.17	6.2
04/17	2,188	2,230	2,186	2,205	-0.05%	29,900	118億2762万	+3.81%	15.04	6.14
04/16	2,235	2,291	2,185	2,206	-1.21%	30,900	118億3298万	+3.91%	15.05	6.15
04/15	2,348	2,348	2,189	2,233	-3.38%	57,100	119億7781万	+5.03%	15.23	6.22
04/14	2,382	2,392	2,213	2,311	+6.35%	185,900	123億9620万	+8.6%	15.76	6.44
04/13	2,176	2,211	2,155	2,173	-0.14%	23,300	116億5597万	+2.11%	14.82	6.05
04/10	2,183	2,216	2,135	2,176	+0.28%	44,600	116億7206万	+1.92%	14.84	6.06
04/09	2,180	2,217	2,145	2,170	-0.46%	41,500	116億3988万	+1.54%	14.8	6.05
04/08	2,080	2,182	2,080	2,180	+6.03%	92,100	116億9352万	+2.16%	14.87	6.07
04/07	2,026	2,111	2,026	2,056	+0.44%	38,500	110億2838万	-3.66%	14.02	5.73
04/06	2,008	2,049	2,006	2,047	+1.79%	25,200	109億8010万	-4.44%	13.96	5.7
04/03	2,065	2,080	2,010	2,011	-0.3%	30,900	107億8700万	-6.64%	13.72	5.6
04/02	2,031	2,098	2,010	2,017	-2.8%	31,300	108億1918万	-6.79%	13.76	5.62
04/01	2,090	2,128	2,020	2,075	+2.47%	109,800	111億3030万	-4.47%	14.15	5.78
03/31	1,985	2,080	1,980	2,025	+2.02%	19,900	108億6210万	-6.77%	35	4.53
03/30	1,951	2,011	1,935	1,985	-4.15%	35,300	106億4754万	-8.99%	34.31	4.44
03/27	2,040	2,088	2,040	2,071	+1.12%	28,600	111億884万	-5.65%	35.8	4.63
03/26	2,085	2,091	2,041	2,048	-1.68%	19,100	109億8547万	-6.99%	35.4	4.58
03/25	2,063	2,114	2,060	2,083	+0.97%	45,300	111億7321万	-5.96%	36	4.65
03/24	2,025	2,073	2,001	2,063	+6.07%	40,200	110億6593万	-7.49%	35.66	4.61
03/23	1,988	2,044	1,945	1,945	-6.71%	70,200	100億6673万	-14.01%	32.44	4.19
03/19	2,171	2,194	2,077	2,085	-7.5%	97,800	107億9133万	-9.27%	34.77	4.5

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2024年 3月期	3,260 9,780 3/25	731 2,193 1/18	4,398,300 1,466,100 1/4	153億1254万	34億3358万	132億5936万 3/29
2025年 3月期	3,000 4/2	1,082 8/5	1,760,800 5/20	140億9130万	50億8226万	102億615万 3/31
2026年 3月期	6,260 8/14	1,716 4/7	668,500 5/13	294億384万	80億6022万	108億6124万 3/31
最新	2,534 2026/8/14		432,200	138億2930万

yutori（5892）の時価総額の推移

2026/03/19～2026/08/14

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート