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
10/16	2,991	3,175	2,987	3,160	+7.45%	294,800	-	+9.76%	-	-
10/15	2,936	3,030	2,931	2,941	-2.94%	80,700	-	+2.98%	-	-
10/14	2,888	3,040	2,824	3,030	+4.92%	125,900	-	+6.69%	-	-
10/13	2,852	2,947	2,850	2,888	+0.28%	74,700	-	+2.41%	-	-
10/09	2,958	3,000	2,853	2,880	-2.67%	86,500	-	+2.71%	-	-
10/08	3,015	3,015	2,934	2,959	-1.37%	64,500	-	+6.1%	-	-
10/07	2,989	3,020	2,903	3,000	+0.33%	117,600	-	+8.07%	-	-
10/06	2,925	3,045	2,925	2,990	+1.98%	107,500	-	+8.29%	-	-
10/05	2,951	2,960	2,833	2,932	+0.45%	92,700	-	+6.85%	-	-
10/02	2,900	2,930	2,777	2,919	-0.03%	116,200	-	+7.2%	-	-
10/01	3,015	3,045	2,897	2,920	-2.63%	105,100	-	+8.03%	-	-
09/30	3,000	3,075	2,920	2,999	+0.81%	142,000	-	+11.82%	-	-
09/29	2,998	3,010	2,943	2,975	-0.77%	64,800	-	+11.84%	-	-
09/28	3,070	3,070	2,904	2,998	-1.22%	140,900	-	+13.56%	-	-
09/25	3,010	3,145	2,950	3,035	+1.37%	185,100	-	+16.02%	-	-
09/24	2,985	3,045	2,867	2,994	+2.01%	279,200	-	+15.38%	-	-
09/18	2,835	2,988	2,786	2,935	+3.71%	110,900	-	+13.63%	-	-
09/17	2,696	2,849	2,666	2,830	+4.66%	90,600	-	+10.25%	-	-
09/16	2,741	2,780	2,650	2,704	-1.35%	95,200	-	+6.41%	-	-
09/15	2,690	2,751	2,640	2,741	+2.93%	62,600	-	+8.73%	-	-
09/14	2,636	2,740	2,626	2,663	+0.26%	72,400	-	+6.48%	-	-
09/11	2,707	2,720	2,621	2,656	-3.98%	105,800	-	+7.05%	-	-
09/10	2,701	2,800	2,630	2,766	+3.98%	153,300	-	+12.26%	-	-
09/09	2,411	2,738	2,382	2,660	+10.33%	198,700	-	+8.93%	-	-
09/08	2,567	2,567	2,411	2,411	-6.08%	97,400	-	-0.41%	-	-
09/07	2,590	2,595	2,484	2,567	+0.55%	82,000	-	+6.51%	-	-
09/04	2,503	2,591	2,470	2,553	+1.39%	61,200	-	+6.73%	-	-
09/03	2,500	2,559	2,445	2,518	+1.04%	81,300	-	+6.11%	-	-
09/02	2,480	2,516	2,335	2,492	-1.11%	93,600	-	+5.86%	-	-
09/01	2,648	2,648	2,515	2,520	-3.63%	48,800	-	+7.92%	-	-
08/31	2,615	2,632	2,550	2,615	-1.02%	38,800	-	+12.91%	-	-
08/28	2,552	2,684	2,530	2,642	+3.65%	73,500	-	+15.37%	-	-
08/27	2,447	2,600	2,410	2,549	+5.37%	63,600	-	+12.64%	-	-
08/26	2,408	2,453	2,380	2,419	-0.04%	67,400	-	+7.89%	-	-
08/25	2,382	2,446	2,376	2,420	+1.6%	48,200	-	+8.72%	-	-
08/24	2,464	2,478	2,368	2,382	-2.97%	38,200	-	+7.78%	-	-
08/21	2,471	2,508	2,428	2,455	-1.21%	33,900	-	+11.74%	-	-
08/20	2,420	2,492	2,351	2,485	+3.76%	69,100	-	+13.83%	-	-
08/19	2,560	2,570	2,372	2,395	-4.58%	64,000	-	+10.52%	-	-
08/18	2,629	2,650	2,489	2,510	-6.31%	176,100	-	+16.53%	-	-
08/17	2,508	2,698	2,455	2,679	+5.72%	159,600	-	+25.42%	-	-
08/14	2,050	2,548	2,033	2,534	+15.34%	432,200	-	+19.98%	-	-
08/13	2,207	2,215	2,100	2,197	-0.36%	100,200	-	+4.97%	-	-
08/12	2,214	2,226	2,180	2,205	-0.94%	24,300	-	+5.55%	-	-
08/10	2,200	2,238	2,165	2,226	+2.44%	33,400	-	+6.76%	-	-
08/07	2,226	2,226	2,170	2,173	-2.38%	31,400	-	+4.42%	-	-
08/06	2,213	2,253	2,197	2,226	+0.59%	27,900	-	+7.17%	-	-
08/05	2,124	2,213	2,120	2,213	+4.04%	45,400	-	+6.96%	-	-
08/04	2,112	2,170	2,112	2,127	-0.93%	28,600	-	+3.1%	-	-
08/03	2,128	2,147	2,060	2,147	+1.42%	29,600	-	+4.22%	-	-
07/31	2,070	2,139	2,062	2,117	+1.29%	35,700	-	+3.07%	-	-
07/30	2,041	2,098	2,023	2,090	+2.4%	51,900	-	+2%	-	-
07/29	2,020	2,059	2,002	2,041	+1.44%	31,300	-	-0.2%	-	-
07/28	2,055	2,055	2,001	2,012	-1.52%	18,000	-	-1.57%	-	-
07/27	1,974	2,054	1,974	2,043	+4.13%	62,100	-	-0.1%	-	-
07/24	1,980	1,980	1,904	1,962	-0.05%	68,400	-	-4.01%	-	-
07/23	2,000	2,020	1,947	1,963	-2.87%	109,100	-	-4.2%	-	-
07/22	2,030	2,035	1,975	2,021	-0.25%	43,700	-	-1.8%	-	-
07/21	2,060	2,060	2,012	2,026	-0.1%	32,900	-	-1.6%	-	-
07/17	2,060	2,077	1,974	2,028	-1.55%	106,400	-	-1.31%	-	-
07/16	2,081	2,115	2,059	2,060	-1.58%	35,800	-	+0.29%	-	-
07/15	2,100	2,118	2,046	2,093	+0.43%	80,600	-	+1.75%	-	-
07/14	2,030	2,084	2,010	2,084	+1.07%	44,200	-	+1.12%	-	-
07/13	2,075	2,100	2,033	2,062	-0.91%	49,400	-	-0.15%	-	-
07/10	2,062	2,091	2,038	2,081	+0.92%	48,700	-	+0.48%	-	-
07/09	2,067	2,091	2,031	2,062	-0.58%	38,900	-	-1.01%	-	-
07/08	2,100	2,100	2,040	2,074	-1.24%	31,900	-	-0.67%	-	-
07/07	2,097	2,128	2,077	2,100	+0.77%	33,000	-	+0.43%	-	-
07/06	2,144	2,193	2,080	2,084	-2.3%	36,800	-	-0.38%	-	-
07/03	2,097	2,140	2,055	2,133	+2.84%	43,300	-	+1.81%	-	-
07/02	2,055	2,092	2,024	2,074	+2.07%	32,300	-	-1.33%	-	-
07/01	2,066	2,073	2,004	2,032	-0.73%	25,600	-	-3.74%	-	-
06/30	2,052	2,084	2,000	2,047	-1.16%	31,000	-	-3.67%	-	-
06/29	2,010	2,114	2,010	2,071	+4.7%	68,700	-	-3.45%	-	-
06/26	2,000	2,000	1,946	1,978	-1.44%	38,700	-	-8.34%	-	-
06/25	2,000	2,046	1,982	2,007	+0.6%	43,700	-	-7.68%	-	-
06/24	2,010	2,023	1,969	1,995	-0.75%	61,500	-	-9.03%	-	-
06/23	2,065	2,065	1,998	2,010	-1.08%	25,600	-	-9.3%	-	-
06/22	2,031	2,115	2,021	2,032	+0.1%	57,300	-	-9.33%	-	-
06/19	2,122	2,122	2,002	2,030	-2.03%	62,100	-	-10.3%	-	-
06/18	2,142	2,144	2,072	2,072	-5.47%	66,300	-	-9.04%	-	-
06/17	2,046	2,214	2,046	2,192	+7.45%	109,600	-	-3.61%	-	-
06/16	1,977	2,040	1,935	2,040	+4.88%	91,100	-	-10.13%	-	-
06/15	2,003	2,020	1,925	1,945	-2.8%	72,600	-	-14.17%	-	-
06/12	2,121	2,121	1,979	2,001	-5.66%	154,900	-	-11.66%	-	-
06/11	2,160	2,160	2,081	2,121	-3.46%	40,900	-	-6.32%	-	-
06/10	2,166	2,260	2,162	2,197	+0.92%	50,900	-	-2.7%	-	-
06/09	2,208	2,240	2,160	2,177	-2.16%	55,300	-	-3.24%	-	-
06/08	2,320	2,328	2,183	2,225	-6.12%	72,600	-	-0.71%	-	-
06/05	2,231	2,420	2,229	2,370	+7.87%	113,400	-	+6.18%	-	-
06/04	2,106	2,227	2,105	2,197	+2.62%	52,000	-	-0.95%	-	-
06/03	2,108	2,156	2,081	2,141	+0.47%	55,700	-	-3.21%	-	-
06/02	2,152	2,181	2,100	2,131	-1.52%	42,300	-	-3.57%	-	-
06/01	2,292	2,300	2,151	2,164	-5.5%	66,800	-	-2.17%	-	-
05/29	2,268	2,350	2,268	2,290	-1.12%	50,900	-	+3.43%	-	-
05/28	2,340	2,378	2,268	2,316	-2.61%	68,300	-	+4.75%	-	-
05/27	2,506	2,541	2,373	2,378	-6.96%	79,600	-	+7.75%	-	-
05/26	2,366	2,581	2,360	2,556	+7.17%	123,900	-	+16.18%	-	-
05/25	2,476	2,476	2,340	2,385	+0.38%	90,300	-	+9.05%	-	-
05/22	2,467	2,469	2,371	2,376	-4.58%	87,800	-	+8.79%	-	-

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	3,160 2026/10/16		294,800	172億4570万		+9.76% 2,879

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）
2026/10/16 vs 2025/12/30: 23%（1.23倍）
過去安値 731円（2024/01/18）: 332%（4.32倍）
3,160円（10/16）

yutori（5892）の株価チャート

株価

10/16

乖離率

2026/05/22～2026/10/16

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