yutori（5892）の株価チャート

株価

4/17

前日 (4/16): 2,206
始値: 2,188
高値: 2,230
安値: 2,186
終値 -0.05%: 2,205
出来高 -3.24%: 29,900

乖離率

株価（5日） 移動平均値: -0.94%
2,226
株価（25日） 移動平均値: +3.81%
2,124
出来高（5日） 移動平均値: -54.3%
65,420

2025/11/19～2026/04/17

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
04/17	2,188	2,230	2,186	2,205	-0.05%	29,900	118億2762万	+3.81%	29.57	9.68
04/16	2,235	2,291	2,185	2,206	-1.21%	30,900	118億3298万	+3.91%	29.58	9.68
04/15	2,348	2,348	2,189	2,233	-3.38%	57,100	119億7781万	+5.03%	29.94	9.8
04/14	2,382	2,392	2,213	2,311	+6.35%	185,900	123億9620万	+8.6%	30.99	10.14
04/13	2,176	2,211	2,155	2,173	-0.14%	23,300	116億5597万	+2.11%	29.14	9.54
04/10	2,183	2,216	2,135	2,176	+0.28%	44,600	116億7206万	+1.92%	29.18	9.55
04/09	2,180	2,217	2,145	2,170	-0.46%	41,500	116億3988万	+1.54%	29.1	9.52
04/08	2,080	2,182	2,080	2,180	+6.03%	92,100	116億9352万	+2.16%	29.23	9.57
04/07	2,026	2,111	2,026	2,056	+0.44%	38,500	110億2838万	-3.66%	27.57	9.02
04/06	2,008	2,049	2,006	2,047	+1.79%	25,200	109億8010万	-4.44%	27.45	8.98
04/03	2,065	2,080	2,010	2,011	-0.3%	30,900	107億8700万	-6.64%	26.97	8.82
04/02	2,031	2,098	2,010	2,017	-2.8%	31,300	108億1918万	-6.79%	27.05	8.85
04/01	2,090	2,128	2,020	2,075	+2.47%	109,800	111億3030万	-4.47%	27.82	9.11
03/31	1,985	2,080	1,980	2,025	+2.02%	19,900	108億6210万	-6.77%	27.15	8.89
03/30	1,951	2,011	1,935	1,985	-4.15%	35,300	106億4754万	-8.99%	26.62	8.71
03/27	2,040	2,088	2,040	2,071	+1.12%	28,600	111億884万	-5.65%	27.77	9.09
03/26	2,085	2,091	2,041	2,048	-1.68%	19,100	109億8547万	-6.99%	27.46	8.99
03/25	2,063	2,114	2,060	2,083	+0.97%	45,300	111億7321万	-5.96%	27.93	9.14
03/24	2,025	2,073	2,001	2,063	+6.07%	40,200	110億6593万	-7.49%	27.66	9.05
03/23	1,988	2,044	1,945	1,945	-6.71%	70,200	100億6673万	-14.01%	26.08	8.54
03/19	2,171	2,194	2,077	2,085	-7.5%	97,800	107億9133万	-9.27%	27.96	9.15
03/18	2,199	2,310	2,145	2,254	+2.64%	87,400	116億6602万	-3.39%	30.22	9.89
03/17	2,230	2,279	2,176	2,196	-2.75%	32,200	113億6583万	-6.83%	29.45	9.64
03/16	2,241	2,306	2,231	2,258	+1.35%	40,300	116億8673万	-5.13%	30.28	9.91
03/13	2,187	2,269	2,170	2,228	+1.87%	49,400	115億3145万	-7.28%	29.88	9.78
03/12	2,240	2,248	2,165	2,187	-4.04%	45,100	113億1925万	-9.52%	29.33	9.6
03/11	2,287	2,333	2,278	2,279	-0.31%	35,500	117億9542万	-6.37%	30.56	10
03/10	2,315	2,375	2,273	2,286	-0.35%	68,900	118億3165万	-6.5%	30.65	10.03
03/09	2,150	2,348	2,150	2,294	-2.38%	102,000	118億7305万	-6.63%	30.76	10.07
03/06	2,212	2,386	2,212	2,350	+5.81%	79,900	121億6289万	-4.82%	31.51	10.31
03/05	2,201	2,288	2,187	2,221	+5.71%	63,900	114億9522万	-10.44%	29.78	9.75
03/04	2,138	2,206	2,057	2,101	-3.98%	101,000	108億7414万	-15.99%	28.17	9.22
03/03	2,280	2,297	2,180	2,188	-3.4%	51,400	113億2443万	-13.45%	29.34	9.6
03/02	2,288	2,345	2,224	2,265	-3.12%	108,100	117億2296万	-11.28%	30.37	9.94
02/27	2,260	2,346	2,244	2,338	+3.86%	61,800	121億78万	-9.17%	31.35	10.26
02/26	2,210	2,318	2,210	2,251	+1.63%	62,600	116億5050万	-13.12%	30.18	9.88
02/25	2,125	2,258	2,125	2,215	+6.49%	89,000	114億6417万	-15.26%	29.7	9.72
02/24	2,243	2,243	2,074	2,080	-7.8%	153,500	107億6545万	-21.24%	27.89	9.13
02/20	2,321	2,357	2,250	2,256	-3.59%	80,900	115億9538万	-15.51%	30.25	9.9
02/19	2,253	2,348	2,200	2,340	+3.95%	123,200	120億2713万	-13.17%	31.38	10.27
02/18	2,372	2,408	2,218	2,251	-5.1%	226,300	115億6968万	-16.97%	30.18	9.88
02/17	2,441	2,454	2,293	2,372	-2.79%	260,500	121億9160万	-13.27%	31.81	10.41
02/16	2,507	2,564	2,369	2,440	-14.95%	418,100	125億4111万	-11.21%	32.72	10.71
02/13	2,903	2,915	2,809	2,869	+0.56%	184,500	147億4608万	+4.21%	38.47	12.59
02/12	2,978	2,978	2,779	2,853	-3.19%	258,400	146億6384万	+4.2%	38.26	12.52
02/10	2,858	2,987	2,820	2,947	+3.44%	136,500	151億4699万	+8.19%	39.52	12.93
02/09	2,750	2,859	2,742	2,849	+2.41%	76,100	146億4329万	+5.32%	38.2	12.5
02/06	2,750	2,809	2,710	2,782	-1.87%	56,100	142億9892万	+3.27%	37.3	12.21
02/05	2,599	2,855	2,555	2,835	+10.1%	156,100	145億7133万	+5.47%	38.01	12.44
02/04	2,587	2,619	2,520	2,575	-1.19%	131,700	132億3498万	-4.1%	34.53	11.3
02/03	2,577	2,652	2,531	2,606	+1.48%	81,500	133億9431万	-3.27%	34.94	11.44
02/02	2,571	2,650	2,548	2,568	-0.47%	126,000	131億9900万	-4.68%	34.43	11.27
01/30	2,547	2,645	2,542	2,580	-0.62%	73,300	132億6068万	-4.16%	34.6	11.32
01/29	2,598	2,627	2,495	2,596	-0.69%	135,100	133億4292万	-3.71%	34.81	11.39
01/28	2,713	2,713	2,604	2,614	-5.12%	93,700	134億3543万	-2.61%	35.05	11.47
01/27	2,775	2,777	2,698	2,755	-0.72%	66,600	141億6014万	+3.22%	36.94	12.09
01/26	2,817	2,817	2,750	2,775	-1.49%	61,600	142億6294万	+4.76%	37.21	12.18
01/23	2,788	2,885	2,767	2,817	+1.04%	90,500	144億7881万	+7.23%	37.77	12.36
01/22	2,790	2,812	2,719	2,788	+1.27%	63,900	143億2976万	+6.9%	37.38	12.23
01/21	2,724	2,787	2,680	2,753	-2.51%	104,600	141億4986万	+6.33%	36.91	12.08
01/20	2,920	2,920	2,780	2,824	-2.86%	93,700	145億1479万	+9.97%	37.87	12.39
01/19	2,817	2,938	2,803	2,907	+3.71%	109,300	149億4139万	+14.04%	38.98	12.76
01/16	2,887	2,910	2,772	2,803	-2.84%	129,600	144億685万	+10.88%	37.59	12.3
01/15	2,722	2,932	2,711	2,885	+5.25%	127,000	148億2832万	+14.48%	38.68	12.66
01/14	2,816	2,867	2,714	2,741	-3.82%	132,600	140億8819万	+9.51%	36.75	12.03
01/13	2,793	2,993	2,655	2,850	+5.83%	351,200	146億4843万	+14.18%	38.22	12.51
01/09	2,587	2,700	2,575	2,693	+4.7%	116,800	138億4148万	+8.46%	36.11	11.82
01/08	2,494	2,584	2,486	2,572	+3.46%	65,300	132億1956万	+3.88%	34.49	11.29
01/07	2,496	2,560	2,472	2,486	-0.32%	83,400	116億7699万	+0.36%	33.33	10.91
01/06	2,450	2,530	2,450	2,494	+1.18%	90,300	117億1456万	+0.48%	33.44	10.94
01/05	2,568	2,591	2,461	2,465	-4.23%	162,200	115億7835万	-0.92%	33.05	10.82
2025
12/30	2,626	2,634	2,560	2,574	-2.87%	74,000	120億9033万	+3.13%	34.51	9.89
12/29	2,759	2,759	2,628	2,650	-3.74%	123,600	124億4731万	+6.08%	35.53	10.18
12/26	2,844	2,845	2,733	2,753	-1.57%	177,200	129億3111万	+10.21%	36.91	10.58
12/25	2,610	2,866	2,582	2,797	+7.16%	280,700	131億3778万	+12.42%	37.5	10.75
12/24	2,516	2,656	2,502	2,610	+3.16%	147,800	122億5943万	+5.33%	35	10.03
12/23	2,599	2,650	2,521	2,530	-5.42%	163,000	118億8366万	+2.14%	33.92	9.72
12/22	2,529	2,697	2,485	2,675	+17.38%	584,200	125億6474万	+7.52%	35.87	10.28
12/19	2,263	2,347	2,246	2,279	+0.93%	83,200	107億469万	-8.66%	30.56	8.76
12/18	2,233	2,268	2,192	2,258	+0.98%	62,500	106億605万	-10.25%	30.28	8.68
12/17	2,226	2,285	2,226	2,236	-0.09%	40,800	105億271万	-11.93%	29.98	8.59
12/16	2,301	2,311	2,230	2,238	-4.28%	65,400	105億1210万	-12.58%	30.01	8.6
12/15	2,279	2,350	2,260	2,338	+1.56%	46,300	109億8181万	-9.94%	31.35	8.98
12/12	2,243	2,320	2,239	2,302	+3.04%	160,800	108億1272万	-12.4%	30.87	8.85
12/11	2,338	2,376	2,220	2,234	-5.18%	163,500	104億9332万	-15.98%	29.96	8.58
12/10	2,352	2,382	2,287	2,356	-1.26%	159,400	110億6636万	-12.51%	31.59	9.05
12/09	2,573	2,582	2,355	2,386	-8.23%	248,400	112億728万	-12.41%	31.99	9.17
12/08	2,550	2,659	2,510	2,600	+5.35%	131,000	122億1246万	-5.63%	34.86	9.99
12/05	2,533	2,557	2,455	2,468	-3.03%	110,000	115億9244万	-11.06%	33.09	9.48
12/04	2,491	2,611	2,490	2,545	+0.2%	137,700	119億5411万	-9.3%	34.13	9.78
12/03	2,510	2,542	2,460	2,540	+1.36%	60,100	119億3063万	-10.5%	34.06	9.76
12/02	2,576	2,620	2,482	2,506	-3.43%	75,300	117億7093万	-12.83%	33.6	9.63
12/01	2,660	2,694	2,561	2,595	-0.95%	73,400	121億8897万	-10.7%	34.8	9.97
11/28	2,645	2,694	2,609	2,620	-0.91%	44,000	123億640万	-10.67%	35.13	10.07
11/27	2,613	2,694	2,609	2,644	-0.71%	42,500	124億1913万	-10.92%	35.45	10.16
11/26	2,616	2,663	2,576	2,663	+1.25%	50,600	125億837万	-11.32%	35.71	10.23
11/25	2,730	2,730	2,604	2,630	-0.23%	38,800	123億5337万	-13.29%	35.27	10.11
11/21	2,476	2,652	2,457	2,636	+4.77%	66,300	123億8155万	-13.77%	35.35	10.13
11/20	2,599	2,606	2,483	2,516	-1.6%	86,700	118億1790万	-18.5%	33.74	9.67
11/19	2,614	2,655	2,543	2,557	-0.27%	100,600	120億1048万	-18.12%	34.29	9.83

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	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	+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	+34.21% 5/20	-30.25% 8/5
最新	2,205 2026/4/17		29,900	+3.81% 2,124

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）
2026/04/17 vs 2025/12/30: -14%（0.86倍）
過去安値 731円（2024/01/18）: 202%（3.02倍）
2,205円（4/17）

yutori（5892）の株価チャート

株価

4/17

乖離率

2025/11/19～2026/04/17

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