yutori（5892）の株価チャート

株価

5/29

前日 (5/28): 2,316
始値: 2,268
高値: 2,350
安値: 2,268
終値 -1.12%: 2,290
出来高 -25.48%: 50,900

乖離率

株価（5日） 移動平均値: -3.98%
2,385
株価（25日） 移動平均値: +3.43%
2,214
出来高（5日） 移動平均値: -38.38%
82,600

2025/12/26～2026/05/29

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
05/29	2,268	2,350	2,268	2,290	-1.12%	50,900	122億8356万	+3.43%	15.35	5.12
05/28	2,340	2,378	2,268	2,316	-2.61%	68,300	124億2302万	+4.75%	15.53	5.18
05/27	2,506	2,541	2,373	2,378	-6.96%	79,600	127億5559万	+7.75%	15.94	5.31
05/26	2,366	2,581	2,360	2,556	+7.17%	123,900	137億1038万	+16.18%	17.14	5.71
05/25	2,476	2,476	2,340	2,385	+0.38%	90,300	127億9314万	+9.05%	15.99	5.33
05/22	2,467	2,469	2,371	2,376	-4.58%	87,800	127億4486万	+8.79%	15.93	5.31
05/21	2,530	2,549	2,425	2,490	-2.77%	91,100	133億5636万	+14.43%	16.69	5.56
05/20	2,649	2,677	2,505	2,561	-3.32%	63,900	137億3720万	+18.35%	17.17	5.72
05/19	2,590	2,733	2,557	2,649	+2.56%	150,600	142億923万	+23.32%	17.76	5.92
05/18	2,599	2,640	2,447	2,583	+8.35%	260,400	138億5521万	+21.32%	17.32	5.77
05/15	2,384	2,384	2,384	2,384	+20.16%	28,700	127億8777万	+13.09%	15.98	5.33
05/14	2,060	2,093	1,946	1,984	-5.07%	105,100	106億4217万	-5.3%	13.3	4.43
05/13	1,936	2,115	1,936	2,090	+8.01%	101,000	112億1076万	-0.29%	14.01	4.67
05/12	1,948	1,948	1,863	1,935	+0.31%	90,600	103億7934万	-7.55%	12.97	4.32
05/11	1,970	1,970	1,923	1,929	-2.08%	143,600	103億4715万	-8.06%	12.93	4.31
05/08	1,973	2,042	1,951	1,970	-0.15%	127,400	105億6708万	-6.28%	13.21	4.4
05/07	1,982	2,001	1,939	1,973	-0.7%	52,900	105億8317万	-6.18%	13.23	4.41
05/01	1,950	2,028	1,947	1,987	+1.9%	31,300	106億5826万	-5.7%	13.32	4.44
04/30	1,989	1,989	1,902	1,950	-2.45%	77,400	104億5980万	-7.54%	13.07	4.36
04/28	2,036	2,042	1,991	1,999	-2.06%	47,100	107億2263万	-5.44%	13.4	4.47
04/27	2,056	2,090	2,040	2,041	-0.39%	24,000	109億4792万	-3.59%	13.68	4.56
04/24	2,100	2,100	2,049	2,049	-1.4%	31,500	109億9083万	-3.03%	13.74	4.58
04/23	2,187	2,187	2,057	2,078	-5.16%	54,600	111億4639万	-1.75%	13.93	4.64
04/22	2,175	2,221	2,149	2,191	-0.72%	35,300	117億5252万	+3.25%	14.69	4.9
04/21	2,225	2,277	2,180	2,207	-0.76%	33,400	118億3834万	+4.01%	14.8	4.93
04/20	2,200	2,254	2,167	2,224	+0.86%	40,400	119億2953万	+4.71%	14.91	4.97
04/17	2,188	2,230	2,186	2,205	-0.05%	29,900	118億2762万	+3.81%	14.78	4.93
04/16	2,235	2,291	2,185	2,206	-1.21%	30,900	118億3298万	+3.91%	14.79	4.93
04/15	2,348	2,348	2,189	2,233	-3.38%	57,100	119億7781万	+5.03%	14.97	4.99
04/14	2,382	2,392	2,213	2,311	+6.35%	185,900	123億9620万	+8.6%	15.49	5.16
04/13	2,176	2,211	2,155	2,173	-0.14%	23,300	116億5597万	+2.11%	14.57	4.86
04/10	2,183	2,216	2,135	2,176	+0.28%	44,600	116億7206万	+1.92%	14.59	4.86
04/09	2,180	2,217	2,145	2,170	-0.46%	41,500	116億3988万	+1.54%	14.55	4.85
04/08	2,080	2,182	2,080	2,180	+6.03%	92,100	116億9352万	+2.16%	14.62	4.87
04/07	2,026	2,111	2,026	2,056	+0.44%	38,500	110億2838万	-3.66%	13.78	4.59
04/06	2,008	2,049	2,006	2,047	+1.79%	25,200	109億8010万	-4.44%	13.72	4.57
04/03	2,065	2,080	2,010	2,011	-0.3%	30,900	107億8700万	-6.64%	13.48	4.49
04/02	2,031	2,098	2,010	2,017	-2.8%	31,300	108億1918万	-6.79%	13.52	4.51
04/01	2,090	2,128	2,020	2,075	+2.47%	109,800	111億3030万	-4.47%	13.91	4.64
03/31	1,985	2,080	1,980	2,025	+2.02%	19,900	108億6210万	-6.77%	35.04	4.53
03/30	1,951	2,011	1,935	1,985	-4.15%	35,300	106億4754万	-8.99%	34.34	4.44
03/27	2,040	2,088	2,040	2,071	+1.12%	28,600	111億884万	-5.65%	35.83	4.63
03/26	2,085	2,091	2,041	2,048	-1.68%	19,100	109億8547万	-6.99%	35.43	4.58
03/25	2,063	2,114	2,060	2,083	+0.97%	45,300	111億7321万	-5.96%	36.04	4.65
03/24	2,025	2,073	2,001	2,063	+6.07%	40,200	110億6593万	-7.49%	35.69	4.61
03/23	1,988	2,044	1,945	1,945	-6.71%	70,200	100億6673万	-14.01%	32.47	4.19
03/19	2,171	2,194	2,077	2,085	-7.5%	97,800	107億9133万	-9.27%	34.81	4.5
03/18	2,199	2,310	2,145	2,254	+2.64%	87,400	116億6602万	-3.39%	37.63	4.86
03/17	2,230	2,279	2,176	2,196	-2.75%	32,200	113億6583万	-6.83%	36.66	4.73
03/16	2,241	2,306	2,231	2,258	+1.35%	40,300	116億8673万	-5.13%	37.7	4.87
03/13	2,187	2,269	2,170	2,228	+1.87%	49,400	115億3145万	-7.28%	37.2	4.8
03/12	2,240	2,248	2,165	2,187	-4.04%	45,100	113億1925万	-9.52%	36.51	4.72
03/11	2,287	2,333	2,278	2,279	-0.31%	35,500	117億9542万	-6.37%	38.05	4.91
03/10	2,315	2,375	2,273	2,286	-0.35%	68,900	118億3165万	-6.5%	38.16	4.93
03/09	2,150	2,348	2,150	2,294	-2.38%	102,000	118億7305万	-6.63%	38.3	4.95
03/06	2,212	2,386	2,212	2,350	+5.81%	79,900	121億6289万	-4.82%	39.23	5.07
03/05	2,201	2,288	2,187	2,221	+5.71%	63,900	114億9522万	-10.44%	37.08	4.79
03/04	2,138	2,206	2,057	2,101	-3.98%	101,000	108億7414万	-15.99%	35.08	4.53
03/03	2,280	2,297	2,180	2,188	-3.4%	51,400	113億2443万	-13.45%	36.53	4.72
03/02	2,288	2,345	2,224	2,265	-3.12%	108,100	117億2296万	-11.28%	37.81	4.88
02/27	2,260	2,346	2,244	2,338	+3.86%	61,800	121億78万	-9.17%	39.03	5.04
02/26	2,210	2,318	2,210	2,251	+1.63%	62,600	116億5050万	-13.12%	37.58	4.85
02/25	2,125	2,258	2,125	2,215	+6.49%	89,000	114億6417万	-15.26%	36.98	4.78
02/24	2,243	2,243	2,074	2,080	-7.8%	153,500	107億6545万	-21.24%	34.72	4.48
02/20	2,321	2,357	2,250	2,256	-3.59%	80,900	115億9538万	-15.51%	37.4	4.83
02/19	2,253	2,348	2,200	2,340	+3.95%	123,200	120億2713万	-13.17%	38.79	5.01
02/18	2,372	2,408	2,218	2,251	-5.1%	226,300	115億6968万	-16.97%	37.32	4.82
02/17	2,441	2,454	2,293	2,372	-2.79%	260,500	121億9160万	-13.27%	39.32	5.08
02/16	2,507	2,564	2,369	2,440	-14.95%	418,100	125億4111万	-11.21%	40.45	5.22
02/13	2,903	2,915	2,809	2,869	+0.56%	184,500	147億4608万	+4.21%	47.56	6.14
02/12	2,978	2,978	2,779	2,853	-3.19%	258,400	146億6384万	+4.2%	47.3	6.11
02/10	2,858	2,987	2,820	2,947	+3.44%	136,500	151億4699万	+8.19%	48.86	6.31
02/09	2,750	2,859	2,742	2,849	+2.41%	76,100	146億4329万	+5.32%	47.23	6.1
02/06	2,750	2,809	2,710	2,782	-1.87%	56,100	142億9892万	+3.27%	46.12	5.96
02/05	2,599	2,855	2,555	2,835	+10.1%	156,100	145億7133万	+5.47%	47	6.07
02/04	2,587	2,619	2,520	2,575	-1.19%	131,700	132億3498万	-4.1%	42.69	5.51
02/03	2,577	2,652	2,531	2,606	+1.48%	81,500	133億9431万	-3.27%	43.2	5.58
02/02	2,571	2,650	2,548	2,568	-0.47%	126,000	131億9900万	-4.68%	42.57	5.5
01/30	2,547	2,645	2,542	2,580	-0.62%	73,300	132億6068万	-4.16%	42.77	5.52
01/29	2,598	2,627	2,495	2,596	-0.69%	135,100	133億4292万	-3.71%	43.04	5.56
01/28	2,713	2,713	2,604	2,614	-5.12%	93,700	134億3543万	-2.61%	43.34	5.6
01/27	2,775	2,777	2,698	2,755	-0.72%	66,600	141億6014万	+3.22%	45.67	5.9
01/26	2,817	2,817	2,750	2,775	-1.49%	61,600	142億6294万	+4.76%	46.01	5.94
01/23	2,788	2,885	2,767	2,817	+1.04%	90,500	144億7881万	+7.23%	46.7	6.03
01/22	2,790	2,812	2,719	2,788	+1.27%	63,900	143億2976万	+6.9%	46.22	5.97
01/21	2,724	2,787	2,680	2,753	-2.51%	104,600	141億4986万	+6.33%	45.64	5.89
01/20	2,920	2,920	2,780	2,824	-2.86%	93,700	145億1479万	+9.97%	46.82	6.05
01/19	2,817	2,938	2,803	2,907	+3.71%	109,300	149億4139万	+14.04%	48.19	6.22
01/16	2,887	2,910	2,772	2,803	-2.84%	129,600	144億685万	+10.88%	46.47	6
01/15	2,722	2,932	2,711	2,885	+5.25%	127,000	148億2832万	+14.48%	47.83	6.18
01/14	2,816	2,867	2,714	2,741	-3.82%	132,600	140億8819万	+9.51%	45.44	5.87
01/13	2,793	2,993	2,655	2,850	+5.83%	351,200	146億4843万	+14.18%	47.25	6.1
01/09	2,587	2,700	2,575	2,693	+4.7%	116,800	138億4148万	+8.46%	44.65	5.77
01/08	2,494	2,584	2,486	2,572	+3.46%	65,300	132億1956万	+3.88%	42.64	5.51
01/07	2,496	2,560	2,472	2,486	-0.32%	83,400	116億7699万	+0.36%	37.66	4.86
01/06	2,450	2,530	2,450	2,494	+1.18%	90,300	117億1456万	+0.48%	37.79	4.88
01/05	2,568	2,591	2,461	2,465	-4.23%	162,200	115億7835万	-0.92%	37.35	4.82
2025
12/30	2,626	2,634	2,560	2,574	-2.87%	74,000	120億9033万	+3.13%	39	9.89
12/29	2,759	2,759	2,628	2,650	-3.74%	123,600	124億4731万	+6.08%	40.15	10.18
12/26	2,844	2,845	2,733	2,753	-1.57%	177,200	129億3111万	+10.21%	41.71	10.58

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+77.87% 2/19	-32.87% 4/12
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	+34.21% 5/20	-30.25% 8/5
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	+46.44% 5/15	-26.15% 10/10
最新	2,290 2026/5/29		50,900	122億8356万		+3.43% 2,214

年間値上がり率

2024/12/30 vs 2023/12/29: 90%（1.9倍）
2025/12/30 vs 2024/12/30: 18%（1.18倍）
2026/05/29 vs 2025/12/30: -11%（0.89倍）
過去安値 731円（2024/01/18）: 213%（3.13倍）
2,290円（5/29）

yutori（5892）の株価チャート

株価

5/29

乖離率

2025/12/26～2026/05/29

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート