やまびこ（6250）の株価チャート
株価
8/14
- 前日 (8/13)
- 4,310
- 始値
- 4,300
- 高値
- 4,350
- 安値
- 4,240
- 終値 -0.7%
- 4,280
- 出来高 +4.55%
- 80,400
乖離率
- 株価（5日）
移動平均値 - -0.79%
4,314 - 株価（25日）
移動平均値 - +8.49%
3,945 - 出来高（5日）
移動平均値 - -38.16%
130,020
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 4,300 | 4,350 | 4,240 | 4,280 | -0.7% | 80,400 | 1887億8407万 | +8.49% | 10.62 | 1.33 |
| 08/13 | 4,275 | 4,330 | 4,200 | 4,310 | +2.13% | 76,900 | 1901億732万 | +9.73% | 10.69 | 1.34 |
| 08/12 | 4,380 | 4,415 | 4,190 | 4,220 | -4.31% | 153,200 | 1861億3756万 | +7.93% | 10.47 | 1.31 |
| 08/10 | 4,440 | 4,470 | 4,335 | 4,410 | +1.38% | 194,000 | 1945億1816万 | +13.11% | 10.94 | 1.37 |
| 08/07 | 4,145 | 4,385 | 4,095 | 4,350 | +3.69% | 145,600 | 1918億7166万 | +12.11% | 10.79 | 1.35 |
| 08/06 | 4,225 | 4,280 | 4,165 | 4,195 | +0.96% | 136,100 | 1850億3485万 | +8.74% | 10.41 | 1.3 |
| 08/05 | 4,080 | 4,155 | 4,060 | 4,155 | +3.23% | 115,600 | 1832億7051万 | +8.2% | 10.31 | 1.29 |
| 08/04 | 3,975 | 4,055 | 3,945 | 4,025 | +1.9% | 135,600 | 1775億3642万 | +5.23% | 9.98 | 1.25 |
| 08/03 | 3,860 | 3,975 | 3,795 | 3,950 | +1.94% | 154,600 | 1742億2829万 | +3.43% | 9.8 | 1.23 |
| 07/31 | 3,895 | 3,915 | 3,785 | 3,875 | +2.11% | 116,200 | 1709億2015万 | +1.47% | 9.61 | 1.2 |
| 07/30 | 3,730 | 3,830 | 3,730 | 3,795 | -0.13% | 90,400 | 1673億9148万 | -0.63% | 9.41 | 1.18 |
| 07/29 | 3,900 | 3,925 | 3,710 | 3,800 | -0.78% | 128,500 | 1676億1202万 | -0.63% | 9.43 | 1.18 |
| 07/28 | 3,930 | 3,940 | 3,815 | 3,830 | -2.3% | 161,700 | 1689億3527万 | +0.05% | 9.5 | 1.19 |
| 07/27 | 3,885 | 3,935 | 3,800 | 3,920 | +2.08% | 79,200 | 1729億503万 | +2.32% | 9.72 | 1.22 |
| 07/24 | 3,770 | 3,850 | 3,760 | 3,840 | +0.39% | 51,700 | 1693億7636万 | +0.34% | 9.53 | 1.19 |
| 07/23 | 3,790 | 3,880 | 3,790 | 3,825 | +0.92% | 60,800 | 1687億1473万 | +0.1% | 9.49 | 1.19 |
| 07/22 | 3,780 | 3,860 | 3,770 | 3,790 | -0.66% | 64,700 | 1671億7094万 | -0.66% | 9.4 | 1.18 |
| 07/21 | 3,690 | 3,850 | 3,660 | 3,815 | +3.67% | 90,200 | 1682億7365万 | +0.13% | 9.46 | 1.19 |
| 07/17 | 3,780 | 3,820 | 3,620 | 3,680 | -2.77% | 100,400 | 1623億1901万 | -3.31% | 9.13 | 1.14 |
| 07/16 | 3,760 | 3,820 | 3,725 | 3,785 | +0.53% | 76,300 | 1669億5039万 | -0.53% | 9.39 | 1.18 |
| 07/15 | 3,810 | 3,825 | 3,735 | 3,765 | +0.53% | 72,200 | 1660億6823万 | -0.84% | 9.34 | 1.17 |
| 07/14 | 3,760 | 3,785 | 3,680 | 3,745 | +0.67% | 59,600 | 1651億8606万 | -1.21% | 9.29 | 1.16 |
| 07/13 | 3,845 | 3,845 | 3,700 | 3,720 | -1.59% | 34,500 | 1640億8335万 | -1.72% | 9.23 | 1.16 |
| 07/10 | 3,760 | 3,810 | 3,740 | 3,780 | +0.27% | 85,400 | 1667億2985万 | -0.08% | 9.38 | 1.17 |
| 07/09 | 3,870 | 3,905 | 3,720 | 3,770 | -1.82% | 76,200 | 1662億8877万 | -0.21% | 9.35 | 1.17 |
| 07/08 | 3,880 | 3,915 | 3,840 | 3,840 | -1.03% | 58,700 | 1693億7636万 | +1.86% | 9.53 | 1.19 |
| 07/07 | 3,935 | 3,970 | 3,870 | 3,880 | -1.4% | 55,300 | 1711億4070万 | +3.16% | 9.62 | 1.21 |
| 07/06 | 3,940 | 4,020 | 3,935 | 3,935 | 0% | 58,100 | 1735億6666万 | +4.82% | 9.76 | 1.22 |
| 07/03 | 3,820 | 3,935 | 3,800 | 3,935 | +3.28% | 69,700 | 1735億6666万 | +5.07% | 9.76 | 1.22 |
| 07/02 | 3,725 | 3,845 | 3,725 | 3,810 | +2.14% | 86,300 | 1680億5311万 | +1.76% | 9.45 | 1.18 |
| 07/01 | 3,780 | 3,785 | 3,715 | 3,730 | -1.19% | 79,800 | 1645億2443万 | -0.27% | 9.25 | 1.16 |
| 06/30 | 3,930 | 3,930 | 3,770 | 3,775 | -2.58% | 125,300 | 1665億931万 | +1.13% | 9.36 | 1.17 |
| 06/29 | 3,930 | 3,990 | 3,845 | 3,875 | -1.9% | 106,900 | 1709億2015万 | +4.05% | 9.61 | 1.2 |
| 06/26 | 3,910 | 4,025 | 3,895 | 3,950 | +1.41% | 88,000 | 1742億2829万 | +6.41% | 9.8 | 1.23 |
| 06/25 | 4,000 | 4,000 | 3,895 | 3,895 | -0.64% | 75,600 | 1718億232万 | +5.36% | 9.66 | 1.21 |
| 06/24 | 3,900 | 4,020 | 3,835 | 3,920 | +0.51% | 164,300 | 1729億503万 | +6.38% | 9.72 | 1.22 |
| 06/23 | 3,940 | 4,060 | 3,885 | 3,900 | +0.26% | 185,500 | 1720億2286万 | +6.27% | 9.67 | 1.21 |
| 06/22 | 3,800 | 3,920 | 3,800 | 3,890 | +1.83% | 134,000 | 1715億8178万 | +6.31% | 9.65 | 1.21 |
| 06/19 | 3,690 | 3,820 | 3,660 | 3,820 | +3.66% | 120,600 | 1684億9419万 | +4.66% | 9.48 | 1.19 |
| 06/18 | 3,705 | 3,750 | 3,675 | 3,685 | -0.27% | 84,900 | 1625億3955万 | +0.96% | 9.14 | 1.14 |
| 06/17 | 3,655 | 3,725 | 3,650 | 3,695 | +1.09% | 72,700 | 1629億8064万 | +1.07% | 9.17 | 1.15 |
| 06/16 | 3,670 | 3,680 | 3,625 | 3,655 | -1.75% | 72,300 | 1612億1630万 | -0.27% | 9.07 | 1.13 |
| 06/15 | 3,720 | 3,760 | 3,690 | 3,720 | +2.2% | 76,300 | 1640億8335万 | +1.09% | 9.23 | 1.16 |
| 06/12 | 3,670 | 3,680 | 3,615 | 3,640 | +1.11% | 115,300 | 1605億5467万 | -1.46% | 9.03 | 1.13 |
| 06/11 | 3,555 | 3,625 | 3,475 | 3,600 | -0.55% | 113,200 | 1587億9034万 | -2.99% | 8.93 | 1.12 |
| 06/10 | 3,585 | 3,670 | 3,585 | 3,620 | +0.98% | 115,800 | 1596億7250万 | -2.82% | 8.98 | 1.12 |
| 06/09 | 3,675 | 3,720 | 3,580 | 3,585 | -2.18% | 105,500 | 1581億2871万 | -4.04% | 8.89 | 1.11 |
| 06/08 | 3,535 | 3,665 | 3,525 | 3,665 | +0.41% | 148,100 | 1616億5738万 | -2.21% | 9.09 | 1.14 |
| 06/05 | 3,600 | 3,660 | 3,575 | 3,650 | +1.81% | 58,400 | 1609億9576万 | -2.93% | 9.05 | 1.13 |
| 06/04 | 3,560 | 3,625 | 3,560 | 3,585 | -0.83% | 110,700 | 1581億2871万 | -4.83% | 8.89 | 1.11 |
| 06/03 | 3,635 | 3,695 | 3,500 | 3,615 | -2.43% | 102,400 | 1594億5196万 | -4.26% | 8.97 | 1.12 |
| 06/02 | 3,565 | 3,740 | 3,515 | 3,705 | +0.14% | 127,100 | 1634億2172万 | -1.93% | 9.19 | 1.15 |
| 06/01 | 3,785 | 3,785 | 3,675 | 3,700 | -5.49% | 136,700 | 1632億118万 | -2.04% | 9.18 | 1.15 |
| 05/29 | 3,730 | 3,915 | 3,705 | 3,915 | +5.81% | 241,200 | 1726億8449万 | +3.6% | 9.71 | 1.22 |
| 05/28 | 3,610 | 3,710 | 3,560 | 3,700 | +3.64% | 181,200 | 1632億118万 | -1.96% | 9.18 | 1.15 |
| 05/27 | 3,620 | 3,695 | 3,565 | 3,570 | +0.56% | 95,300 | 1574億6708万 | -5.53% | 8.86 | 1.11 |
| 05/26 | 3,580 | 3,610 | 3,520 | 3,550 | -0.56% | 90,100 | 1565億8491万 | -6.38% | 8.81 | 1.1 |
| 05/25 | 3,580 | 3,655 | 3,520 | 3,570 | -0.28% | 98,300 | 1574億6708万 | -6.2% | 8.86 | 1.11 |
| 05/22 | 3,640 | 3,640 | 3,530 | 3,580 | 0% | 79,600 | 1579億817万 | -6.33% | 8.88 | 1.11 |
| 05/21 | 3,615 | 3,650 | 3,565 | 3,580 | +0.99% | 83,800 | 1579億817万 | -6.75% | 8.88 | 1.11 |
| 05/20 | 3,590 | 3,615 | 3,485 | 3,545 | -2.61% | 106,300 | 1563億6437万 | -8.07% | 8.79 | 1.1 |
| 05/19 | 3,690 | 3,755 | 3,595 | 3,640 | -0.55% | 112,200 | 1605億5467万 | -6.06% | 9.03 | 1.13 |
| 05/18 | 3,815 | 3,815 | 3,605 | 3,660 | -4.06% | 170,100 | 1614億3684万 | -5.82% | 9.08 | 1.14 |
| 05/15 | 3,915 | 3,985 | 3,755 | 3,815 | -0.78% | 142,900 | 1682億7365万 | -1.93% | 9.46 | 1.18 |
| 05/14 | 3,920 | 4,020 | 3,830 | 3,845 | -2.04% | 141,900 | 1695億9690万 | -1.13% | 9.54 | 1.19 |
| 05/13 | 4,010 | 4,030 | 3,910 | 3,925 | -2.61% | 172,300 | 1731億2557万 | +1% | 9.74 | 1.22 |
| 05/12 | 4,085 | 4,110 | 4,030 | 4,030 | -0.49% | 56,400 | 1777億5696万 | +3.97% | 10 | 1.25 |
| 05/11 | 4,070 | 4,085 | 4,035 | 4,050 | -0.49% | 64,400 | 1786億3913万 | +4.79% | 10.05 | 1.26 |
| 05/08 | 3,935 | 4,085 | 3,920 | 4,070 | +2.65% | 144,000 | 1795億2130万 | +5.91% | 10.1 | 1.26 |
| 05/07 | 3,965 | 4,030 | 3,945 | 3,965 | +2.06% | 107,400 | 1748億8991万 | +3.85% | 9.84 | 1.23 |
| 05/01 | 3,860 | 3,915 | 3,830 | 3,885 | -0.13% | 58,100 | 1713億6124万 | +2.18% | 9.64 | 1.21 |
| 04/30 | 3,885 | 3,900 | 3,840 | 3,890 | -1.64% | 116,700 | 1715億8178万 | +2.67% | 9.65 | 1.21 |
| 04/28 | 3,860 | 3,955 | 3,840 | 3,955 | +3.4% | 133,100 | 1744億4883万 | +4.69% | 9.81 | 1.23 |
| 04/27 | 3,795 | 3,840 | 3,730 | 3,825 | +0.53% | 61,900 | 1687億1473万 | +1.73% | 9.49 | 1.19 |
| 04/24 | 3,740 | 3,815 | 3,710 | 3,805 | +3.54% | 130,200 | 1678億3256万 | +1.66% | 9.44 | 1.18 |
| 04/23 | 3,650 | 3,695 | 3,635 | 3,675 | 0% | 81,200 | 1620億9847万 | -1.61% | 9.12 | 1.14 |
| 04/22 | 3,740 | 3,760 | 3,670 | 3,675 | -2.26% | 81,300 | 1620億9847万 | -1.74% | 9.12 | 1.14 |
| 04/21 | 3,825 | 3,825 | 3,755 | 3,760 | -0.53% | 65,100 | 1658億4768万 | +0.53% | 9.33 | 1.17 |
| 04/20 | 3,890 | 3,900 | 3,775 | 3,780 | -1.05% | 85,800 | 1667億2985万 | +1.18% | 9.38 | 1.17 |
| 04/17 | 3,915 | 3,925 | 3,820 | 3,820 | -2.05% | 72,600 | 1684億9419万 | +2.41% | 9.48 | 1.19 |
| 04/16 | 3,905 | 3,975 | 3,855 | 3,900 | 0% | 115,400 | 1720億2286万 | +4.75% | 9.67 | 1.21 |
| 04/15 | 3,995 | 4,025 | 3,890 | 3,900 | -1.89% | 89,600 | 1720億2286万 | +4.98% | 9.67 | 1.21 |
| 04/14 | 4,050 | 4,090 | 3,975 | 3,975 | -0.63% | 96,800 | 1753億3100万 | +7.32% | 9.86 | 1.23 |
| 04/13 | 4,010 | 4,055 | 3,970 | 4,000 | -0.25% | 110,100 | 1764億3371万 | +8.61% | 9.92 | 1.24 |
| 04/10 | 4,140 | 4,155 | 4,005 | 4,010 | -0.12% | 143,000 | 1768億7479万 | +9.2% | 9.95 | 1.25 |
| 04/09 | 4,005 | 4,070 | 3,940 | 4,015 | +2.69% | 203,200 | 1770億9533万 | +9.7% | 9.96 | 1.25 |
| 04/08 | 3,955 | 3,975 | 3,880 | 3,910 | +3.71% | 137,200 | 1724億6395万 | +7.39% | 9.7 | 1.21 |
| 04/07 | 3,825 | 3,850 | 3,770 | 3,770 | -0.53% | 120,500 | 1662億8877万 | +3.66% | 9.35 | 1.17 |
| 04/06 | 3,780 | 3,850 | 3,740 | 3,790 | +0.8% | 115,000 | 1671億7094万 | +4.09% | 9.4 | 1.18 |
| 04/03 | 3,825 | 3,855 | 3,730 | 3,760 | +2.04% | 134,600 | 1658億4768万 | +3.21% | 9.33 | 1.17 |
| 04/02 | 3,805 | 3,825 | 3,680 | 3,685 | -1.86% | 168,300 | 1625億3955万 | +1.1% | 9.14 | 1.14 |
| 04/01 | 3,630 | 3,755 | 3,620 | 3,755 | +7.59% | 142,400 | 1656億2714万 | +2.85% | 9.31 | 1.17 |
| 03/31 | 3,430 | 3,535 | 3,400 | 3,490 | +1.01% | 135,200 | 1539億3841万 | -4.51% | 8.66 | 1.15 |
| 03/30 | 3,380 | 3,465 | 3,365 | 3,455 | -3.09% | 94,700 | 1523億9461万 | -5.73% | 8.57 | 1.14 |
| 03/27 | 3,510 | 3,575 | 3,490 | 3,565 | -0.14% | 117,000 | 1572億4654万 | -2.99% | 8.84 | 1.18 |
| 03/26 | 3,640 | 3,640 | 3,515 | 3,570 | -1.11% | 51,700 | 1574億6708万 | -2.91% | 8.86 | 1.18 |
| 03/25 | 3,645 | 3,645 | 3,585 | 3,610 | +3% | 109,400 | 1592億3142万 | -1.85% | 8.95 | 1.19 |
| 03/24 | 3,535 | 3,580 | 3,485 | 3,505 | +3.24% | 102,800 | 1546億4万 | -4.63% | 8.69 | 1.16 |
| 03/23 | 3,455 | 3,475 | 3,375 | 3,395 | -5.56% | 121,300 | 1497億4811万 | -7.72% | 8.42 | 1.12 |
| 03/19 | 3,700 | 3,710 | 3,595 | 3,595 | -5.64% | 110,200 | 1585億6979万 | -2.81% | 8.92 | 1.19 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2009年 3月期 | 305 1,220 3/26 | 156 625 12/9 622 12/8 | 199,600 49,900 12/10 | - | - | +17.43% 2/2 | -5.85% 2/23 |
| 2010年 3月期 | 371 1,482 4/27 | 195 780 12/16 | 150,000 37,500 12/2 | - | - | +22.22% 3/31 | -14.71% 11/20 |
| 2011年 3月期 | 295 1,180 4/12 1,180 4/9 他2件 | 144 575 10/22 | 318,000 79,500 3/25 | 130億2301万 | 63億4058万 | +17.9% 11/25 | -25.36% 3/15 |
| 2012年 3月期 | 370 1,480 3/28 | 200 800 12/20 | 697,200 174,300 6/21 | 163億2011万 | 88億2168万 | +24.75% 3/15 | -10.76% 8/9 |
| 2013年 3月期 | 580 2,321 3/15 | 217 869 9/6 | 390,800 97,700 3/15 | 255億9391万 | 95億8255万 | +30.16% 4/25 | -20.13% 5/14 |
| 2014年 3月期 | 1,056 4,225 3/31 | 525 2,100 4/4 | 903,600 225,900 5/17 | 465億8952万 | 231億5692万 | +34.55% 5/13 | -16.86% 6/26 |
| 2015年 3月期 | 1,543 6,170 3/13 | 816 3,265 8/15 | 920,800 230,200 8/11 | 680億3725万 | 360億350万 | +18.59% 9/25 | -15.86% 8/15 |
| 2016年 3月期 | 1,508 6,030 6/25 | 682 2/12 | 1,505,600 376,400 8/10 | 664億9345万 | 300億8194万 | +14.22% 6/22 | -20.13% 8/25 |
| 2017年 3月期 | 1,805 12/29 | 697 4/8 | 646,800 2/13 | 796億1571万 | 307億4357万 | +23.42% 11/16 | -12.46% 4/6 |
| 2018年 12月期 | 1,981 1/12 | 939 12/26 | 421,600 8/13 | 873億7879万 | 414億1781万 | +9.02% 7/30 | -16.33% 12/26 |
| 2019年 12月期 | 1,292 11/8 | 808 8/6 | 285,200 9/17 | 569億8808万 | 356億3960万 | +15% 9/17 | -14.05% 5/14 |
| 2020年 12月期 | 1,506 11/27 | 642 3/17 | 434,400 11/12 | 664億2729万 | 283億1761万 | +17.96% 5/28 | -28.29% 3/13 |
| 2021年 12月期 | 1,387 2/9 1/13 | 1,111 2/26 | 414,100 2/16 | 611億7838万 | 490億446万 | +7.63% 9/14 | -14.34% 1/27 |
| 2022年 12月期 | 1,529 3/31 | 1,012 1/31 | 713,900 7/28 | 674億4178万 | 446億3772万 | +25.33% 2/16 | -12.81% 5/13 |
| 2023年 12月期 | 1,628 8/10 | 1,055 1/5 | 923,100 2/14 | 718億852万 | 465億3439万 | +12.08% 2/20 | -10.19% 8/16 |
| 2024年 12月期 | 2,679 10/3 | 1,475 1/4 | 561,300 2/14 | 1181億6647万 | 650億5993万 | +14.41% 2/16 | -29.67% 8/5 |
| 2025年 12月期 | 3,015 12/26 | 1,785 4/7 | 362,600 2/14 | 1329億8691万 | 787億3354万 | +13.36% 1/16 | -25.2% 4/7 |
| 最新 | 4,280 2026/8/14 | 80,400 | 1887億8407万 | +8.49% 3,945 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 55%（1.55倍）
- 2013/12/30 vs 2012/12/28
- 140%（2.4倍）
- 2014/12/30 vs 2013/12/30
- 63%（1.63倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- 59%（1.59倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- 70%（1.7倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/08/14 vs 2025/12/30
- 44%（1.44倍）
- 過去安値
144円（2010/10/22） - 2877%（29.77倍）
4,280円（8/14）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
