日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/23	200	200	200	200	0%	10,000	-	+8.7%
10/22	197	200	197	200	+1.52%	1,200	-	+9.29%
10/21	200	200	197	197	-1.5%	500	-	+7.65%
10/20	216	216	190	200	-7.41%	6,600	-	+9.29%
10/19	200	220	185	216	+5.88%	69,200	-	+18.03%
10/16	187	204	187	204	+8.51%	25,100	-	+12.09%
10/15	184	188	176	188	+2.17%	12,900	-	+3.87%
10/14	175	184	174	184	+0.55%	3,800	-	+1.66%
10/13	185	185	180	183	-1.08%	2,500	-	+0.55%
10/09	183	185	177	185	+3.93%	8,100	-	+1.65%
10/08	177	178	173	178	+2.89%	5,400	-	-2.73%
10/07	173	175	173	173	-1.14%	6,400	-	-5.46%
10/06	180	181	174	175	-2.78%	4,100	-	-4.89%
10/05	173	180	173	180	+4.05%	2,800	-	-2.7%
10/02	175	175	172	173	-1.14%	3,300	-	-6.99%
10/01	（IR情報）16:00 当社株式に関するお知らせ
10/01	165	175	164	175	+5.42%	15,100	-	-6.42%
09/30	166	166	166	166	+3.75%	500	-	-11.23%
09/29	170	170	160	160	-5.88%	7,400	-	-14.89%
09/28	176	181	170	170	0%	6,800	-	-10.05%
09/25	178	178	170	170	-5.56%	8,500	-	-10.53%
09/24	（IR情報）16:00 主要株主の異動に関するお知らせ
09/24	186	186	180	180	+1.69%	1,000	-	-5.26%
09/18	180	180	172	177	-7.33%	4,900	-	-6.84%
09/17	（5%ルール）共有（1.53%）共通物産（3.76%）
09/16	190	191	181	191	+1.6%	9,300	-	0%
09/15	190	192	188	188	+2.73%	1,500	-	-1.05%
09/14	187	187	182	183	-2.66%	1,700	-	-3.68%
09/11	200	200	188	188	-1.57%	8,600	-	-1.05%
09/10	198	204	191	191	-4.02%	6,800	-	+1.06%
09/09	190	237	190	199	+5.29%	9,900	-	+5.29%
09/08	231	236	189	189	-3.57%	15,500	-	+0.53%
09/07	196	196	195	196	+2.08%	1,500	-	+4.26%
09/04	192	192	192	192	+1.05%	100	-	+2.67%
09/02	189	190	189	190	+1.06%	400	-	+1.6%
09/01	194	194	188	188	-3.59%	400	-	+1.08%
08/31	195	195	195	195	-0.51%	500	-	+4.84%
08/28	196	196	196	196	+2.08%	700	-	+5.95%
08/26	192	192	192	192	-1.54%	100	-	+3.78%
08/24	190	195	190	195	-2.01%	800	-	+5.98%
08/21	199	199	199	199	+1.02%	100	-	+8.15%
08/17	197	198	197	197	-0.51%	9,800	-	+7.65%
08/12	197	198	197	198	+1.54%	1,200	-	+9.39%
08/10	195	195	195	195	+4.84%	100	-	+8.33%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）16:00 特別利益(固定資産売却益)の発生に関するお知らせ
08/06	185	189	185	186	+3.33%	300	-	+4.49%
08/04	182	183	179	180	-3.23%	6,100	-	+1.12%
08/03	187	190	181	186	+1.64%	4,000	-	+5.08%
07/31	183	183	183	183	-1.08%	400	-	+3.98%
07/30	185	186	185	185	+1.65%	7,400	-	+5.71%
07/29	181	182	181	182	+1.11%	2,500	-	+4.6%
07/28	180	180	180	180	0%	3,900	-	+4.05%
07/27	180	180	180	180	0%	1,000	-	+4.05%
07/24	179	180	179	180	+1.12%	800	-	+4.65%
07/23	177	178	177	178	-0.56%	800	-	+3.49%
07/22	178	182	178	179	-1.65%	1,800	-	+4.68%
07/21	184	184	182	182	+0.55%	200	-	+6.43%
07/17	184	184	181	181	-1.09%	29,900	-	+6.47%
07/16	183	183	183	183	+1.1%	500	-	+7.65%
07/15	180	181	180	181	+0.56%	700	-	+7.1%
07/14	180	180	180	180	0%	5,000	-	+7.14%
07/13	183	183	180	180	+1.12%	4,200	-	+7.78%
07/10	178	178	178	178	0%	100	-	+6.59%
07/09	178	178	178	178	0%	300	-	+7.23%
07/08	180	180	178	178	-2.73%	800	-	+7.23%
07/07	170	183	170	183	+6.4%	5,500	-	+10.24%
07/06	170	175	166	172	+5.52%	1,200	-	+4.24%
07/03	161	168	161	163	+1.24%	2,500	-	-1.21%
07/02	168	168	161	161	-1.23%	1,600	-	-3.01%
07/01	163	163	163	163	-2.98%	300	-	-1.81%
06/30	162	168	162	168	+3.7%	500	-	-1.18%
06/29	160	162	160	162	+1.89%	700	-	-5.81%
06/26	162	162	159	159	-1.85%	3,100	-	-9.66%
06/25	170	170	162	162	0%	400	-	-9.5%
06/24	166	166	161	162	0%	1,100	-	-11.48%
06/23	162	162	162	162	-1.82%	100	-	-13.37%
06/22	162	165	160	165	+1.85%	4,500	-	-13.61%
06/19	162	162	162	162	-4.71%	100	-	-16.49%
06/18	167	170	165	170	0%	6,200	-	-14.14%
06/17	169	177	167	170	-1.16%	2,800	-	-15.84%
06/16	168	172	168	172	+4.24%	3,100	-	-16.1%
06/15	168	168	165	165	+1.23%	4,300	-	-21.05%
06/12	161	163	161	163	+0.62%	200	-	-23.47%
06/11	170	170	162	162	-0.61%	1,900	-	-25.35%
06/10	165	165	163	163	-0.61%	2,600	-	-26.58%
06/09	164	164	164	164	-0.61%	100	-	-27.43%
06/08	（IR情報）16:00 (訂正)「資本金の額の減少及び剰余金の処分に関するお知らせ」の一部訂正に関するお知らせ
06/08	173	173	165	165	+1.85%	2,400	-	-28.26%
06/05	167	172	162	162	-2.99%	3,700	-	-31.06%
06/04	167	172	167	167	-4.02%	600	-	-30.13%
06/03	165	174	164	174	+3.57%	3,500	-	-28.69%
06/02	166	172	165	168	-2.89%	9,400	-	-32.26%
06/01	172	175	164	173	-2.26%	12,200	-	-31.62%
05/29	177	181	176	177	-2.75%	97,800	-	-31.13%
05/28	177	191	174	182	-24.17%	258,800	-	-30.53%
05/27	（IR情報）16:15 東京証券取引所における当社株式の上場廃止の決定及び整理銘柄への指定に関するお知らせ
05/27	240	241	237	240	-0.41%	23,900	-	-9.77%
05/26	242	242	238	241	-0.82%	16,200	-	-10.07%
05/25	250	251	240	243	-3.19%	36,100	-	-10%
05/22	251	251	250	251	-0.4%	2,700	-	-7.72%
05/21	251	254	251	252	-1.18%	7,400	-	-8.03%
05/20	256	256	252	255	-1.16%	3,600	-	-7.61%
05/19	253	261	253	258	+1.98%	6,100	-	-7.19%
05/18	261	262	253	253	-3.07%	16,500	-	-9.64%
05/15	260	261	260	261	+0.38%	12,700	-	-7.45%
05/14	263	263	260	260	-1.14%	2,700	-	-8.45%
05/08	（IR情報）16:00 資本金の額の減少及び剰余金の処分に関するお知らせ
05/08	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)

ヤマザキ（6147）のイベントチャート

2026/05/14～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート