- 6250
- 2026/09/28
- 時価
- 1951億円
- PER 予
- 10.98倍
- 2010年以降
- 赤字-19.54倍
（2010-2025年） - PBR
- 1.37倍
- 2010年以降
- 0.26-1.53倍
（2010-2025年） - 配当 予
- 2.49%
- ROE 予
- 12.53%
- ROA 予
- 8.8%
- 資料
- Link
- CSV,JSON
やまびこ（6250）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,510
- 始値
- 4,510
- 高値
- 4,545
- 安値
- 4,405
- 終値 -1.88%
- 4,425
- 出来高 -14.71%
- 123,500
乖離率
- 株価（5日）
移動平均値 - -0.58%
4,451 - 株価（25日）
移動平均値 - +2.08%
4,335 - 出来高（5日）
移動平均値 - +20%
102,920
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 4,510 | 4,545 | 4,405 | 4,425 | -1.88% | 123,500 | - | +2.08% | - | - |
| 09/25 | 4,485 | 4,535 | 4,450 | 4,510 | +1.58% | 144,800 | - | +4.42% | - | - |
| 09/24 | 4,445 | 4,500 | 4,405 | 4,440 | +0.34% | 85,600 | - | +3.09% | - | - |
| 09/18 | 4,435 | 4,475 | 4,370 | 4,425 | -0.67% | 102,300 | - | +2.93% | - | - |
| 09/17 | 4,415 | 4,455 | 4,410 | 4,455 | +1.48% | 58,400 | - | +3.75% | - | - |
| 09/16 | 4,345 | 4,410 | 4,345 | 4,390 | +1.39% | 79,000 | - | +2.38% | - | - |
| 09/15 | 4,370 | 4,400 | 4,305 | 4,330 | -0.92% | 88,300 | - | +1.14% | - | - |
| 09/14 | 4,265 | 4,370 | 4,265 | 4,370 | +1.51% | 82,400 | - | +2.01% | - | - |
| 09/11 | 4,105 | 4,345 | 4,070 | 4,305 | +1.65% | 236,700 | - | +0.51% | - | - |
| 09/10 | 4,330 | 4,395 | 4,175 | 4,235 | -2.98% | 149,500 | - | -1.03% | - | - |
| 09/09 | 4,310 | 4,415 | 4,290 | 4,365 | +1.28% | 117,300 | - | +2.08% | - | - |
| 09/08 | 4,460 | 4,460 | 4,310 | 4,310 | -4.54% | 133,500 | - | +1.13% | - | - |
| 09/07 | 4,550 | 4,610 | 4,460 | 4,515 | -0.33% | 148,300 | - | +6.29% | - | - |
| 09/04 | 4,480 | 4,540 | 4,350 | 4,530 | +1.12% | 157,000 | - | +7.3% | - | - |
| 09/03 | 4,390 | 4,495 | 4,380 | 4,480 | +2.05% | 96,700 | - | +6.84% | - | - |
| 09/02 | 4,360 | 4,410 | 4,300 | 4,390 | -0.79% | 104,600 | - | +5.38% | - | - |
| 09/01 | 4,365 | 4,440 | 4,365 | 4,425 | +0.34% | 92,200 | - | +6.81% | - | - |
| 08/31 | 4,285 | 4,425 | 4,260 | 4,410 | +2.92% | 394,800 | - | +6.96% | - | - |
| 08/28 | 4,195 | 4,310 | 4,195 | 4,285 | +2.15% | 138,600 | - | +4.51% | - | - |
| 08/27 | 4,165 | 4,270 | 4,165 | 4,195 | +0.84% | 85,100 | - | +2.77% | - | - |
| 08/26 | 4,130 | 4,200 | 4,125 | 4,160 | 0% | 76,800 | - | +2.31% | - | - |
| 08/25 | 4,145 | 4,190 | 4,135 | 4,160 | -0.12% | 99,900 | - | +2.67% | - | - |
| 08/24 | 4,085 | 4,220 | 4,065 | 4,165 | +2.97% | 110,800 | - | +3.27% | - | - |
| 08/21 | 4,030 | 4,100 | 3,995 | 4,045 | -0.25% | 89,900 | - | +0.7% | - | - |
| 08/20 | 4,050 | 4,080 | 4,020 | 4,055 | +0.5% | 62,500 | - | +1.22% | - | - |
| 08/19 | 4,140 | 4,155 | 4,015 | 4,035 | -4.16% | 123,300 | - | +1.03% | - | - |
| 08/18 | 4,275 | 4,325 | 4,210 | 4,210 | -0.71% | 69,800 | - | +5.75% | - | - |
| 08/17 | 4,280 | 4,280 | 4,210 | 4,240 | -0.93% | 78,800 | - | +6.96% | - | - |
| 08/14 | 4,300 | 4,350 | 4,240 | 4,280 | -0.7% | 80,400 | - | +8.49% | - | - |
| 08/13 | 4,275 | 4,330 | 4,200 | 4,310 | +2.13% | 76,900 | - | +9.73% | - | - |
| 08/12 | 4,380 | 4,415 | 4,190 | 4,220 | -4.31% | 153,200 | - | +7.93% | - | - |
| 08/10 | 4,440 | 4,470 | 4,335 | 4,410 | +1.38% | 194,000 | - | +13.11% | - | - |
| 08/07 | 4,145 | 4,385 | 4,095 | 4,350 | +3.69% | 145,600 | - | +12.11% | - | - |
| 08/06 | 4,225 | 4,280 | 4,165 | 4,195 | +0.96% | 136,100 | - | +8.74% | - | - |
| 08/05 | 4,080 | 4,155 | 4,060 | 4,155 | +3.23% | 115,600 | - | +8.2% | - | - |
| 08/04 | 3,975 | 4,055 | 3,945 | 4,025 | +1.9% | 135,600 | - | +5.23% | - | - |
| 08/03 | 3,860 | 3,975 | 3,795 | 3,950 | +1.94% | 154,600 | - | +3.43% | - | - |
| 07/31 | 3,895 | 3,915 | 3,785 | 3,875 | +2.11% | 116,200 | - | +1.47% | - | - |
| 07/30 | 3,730 | 3,830 | 3,730 | 3,795 | -0.13% | 90,400 | - | -0.63% | - | - |
| 07/29 | 3,900 | 3,925 | 3,710 | 3,800 | -0.78% | 128,500 | - | -0.63% | - | - |
| 07/28 | 3,930 | 3,940 | 3,815 | 3,830 | -2.3% | 161,700 | - | +0.05% | - | - |
| 07/27 | 3,885 | 3,935 | 3,800 | 3,920 | +2.08% | 79,200 | - | +2.32% | - | - |
| 07/24 | 3,770 | 3,850 | 3,760 | 3,840 | +0.39% | 51,700 | - | +0.34% | - | - |
| 07/23 | 3,790 | 3,880 | 3,790 | 3,825 | +0.92% | 60,800 | - | +0.1% | - | - |
| 07/22 | 3,780 | 3,860 | 3,770 | 3,790 | -0.66% | 64,700 | - | -0.66% | - | - |
| 07/21 | 3,690 | 3,850 | 3,660 | 3,815 | +3.67% | 90,200 | - | +0.13% | - | - |
| 07/17 | 3,780 | 3,820 | 3,620 | 3,680 | -2.77% | 100,400 | - | -3.31% | - | - |
| 07/16 | 3,760 | 3,820 | 3,725 | 3,785 | +0.53% | 76,300 | - | -0.53% | - | - |
| 07/15 | 3,810 | 3,825 | 3,735 | 3,765 | +0.53% | 72,200 | - | -0.84% | - | - |
| 07/14 | 3,760 | 3,785 | 3,680 | 3,745 | +0.67% | 59,600 | - | -1.21% | - | - |
| 07/13 | 3,845 | 3,845 | 3,700 | 3,720 | -1.59% | 34,500 | - | -1.72% | - | - |
| 07/10 | 3,760 | 3,810 | 3,740 | 3,780 | +0.27% | 85,400 | - | -0.08% | - | - |
| 07/09 | 3,870 | 3,905 | 3,720 | 3,770 | -1.82% | 76,200 | - | -0.21% | - | - |
| 07/08 | 3,880 | 3,915 | 3,840 | 3,840 | -1.03% | 58,700 | - | +1.86% | - | - |
| 07/07 | 3,935 | 3,970 | 3,870 | 3,880 | -1.4% | 55,300 | - | +3.16% | - | - |
| 07/06 | 3,940 | 4,020 | 3,935 | 3,935 | 0% | 58,100 | - | +4.82% | - | - |
| 07/03 | 3,820 | 3,935 | 3,800 | 3,935 | +3.28% | 69,700 | - | +5.07% | - | - |
| 07/02 | 3,725 | 3,845 | 3,725 | 3,810 | +2.14% | 86,300 | - | +1.76% | - | - |
| 07/01 | 3,780 | 3,785 | 3,715 | 3,730 | -1.19% | 79,800 | - | -0.27% | - | - |
| 06/30 | 3,930 | 3,930 | 3,770 | 3,775 | -2.58% | 125,300 | - | +1.13% | - | - |
| 06/29 | 3,930 | 3,990 | 3,845 | 3,875 | -1.9% | 106,900 | - | +4.05% | - | - |
| 06/26 | 3,910 | 4,025 | 3,895 | 3,950 | +1.41% | 88,000 | - | +6.41% | - | - |
| 06/25 | 4,000 | 4,000 | 3,895 | 3,895 | -0.64% | 75,600 | - | +5.36% | - | - |
| 06/24 | 3,900 | 4,020 | 3,835 | 3,920 | +0.51% | 164,300 | - | +6.38% | - | - |
| 06/23 | 3,940 | 4,060 | 3,885 | 3,900 | +0.26% | 185,500 | - | +6.27% | - | - |
| 06/22 | 3,800 | 3,920 | 3,800 | 3,890 | +1.83% | 134,000 | - | +6.31% | - | - |
| 06/19 | 3,690 | 3,820 | 3,660 | 3,820 | +3.66% | 120,600 | - | +4.66% | - | - |
| 06/18 | 3,705 | 3,750 | 3,675 | 3,685 | -0.27% | 84,900 | - | +0.96% | - | - |
| 06/17 | 3,655 | 3,725 | 3,650 | 3,695 | +1.09% | 72,700 | - | +1.07% | - | - |
| 06/16 | 3,670 | 3,680 | 3,625 | 3,655 | -1.75% | 72,300 | - | -0.27% | - | - |
| 06/15 | 3,720 | 3,760 | 3,690 | 3,720 | +2.2% | 76,300 | - | +1.09% | - | - |
| 06/12 | 3,670 | 3,680 | 3,615 | 3,640 | +1.11% | 115,300 | - | -1.46% | - | - |
| 06/11 | 3,555 | 3,625 | 3,475 | 3,600 | -0.55% | 113,200 | - | -2.99% | - | - |
| 06/10 | 3,585 | 3,670 | 3,585 | 3,620 | +0.98% | 115,800 | - | -2.82% | - | - |
| 06/09 | 3,675 | 3,720 | 3,580 | 3,585 | -2.18% | 105,500 | - | -4.04% | - | - |
| 06/08 | 3,535 | 3,665 | 3,525 | 3,665 | +0.41% | 148,100 | - | -2.21% | - | - |
| 06/05 | 3,600 | 3,660 | 3,575 | 3,650 | +1.81% | 58,400 | - | -2.93% | - | - |
| 06/04 | 3,560 | 3,625 | 3,560 | 3,585 | -0.83% | 110,700 | - | -4.83% | - | - |
| 06/03 | 3,635 | 3,695 | 3,500 | 3,615 | -2.43% | 102,400 | - | -4.26% | - | - |
| 06/02 | 3,565 | 3,740 | 3,515 | 3,705 | +0.14% | 127,100 | - | -1.93% | - | - |
| 06/01 | 3,785 | 3,785 | 3,675 | 3,700 | -5.49% | 136,700 | - | -2.04% | - | - |
| 05/29 | 3,730 | 3,915 | 3,705 | 3,915 | +5.81% | 241,200 | - | +3.6% | - | - |
| 05/28 | 3,610 | 3,710 | 3,560 | 3,700 | +3.64% | 181,200 | - | -1.96% | - | - |
| 05/27 | 3,620 | 3,695 | 3,565 | 3,570 | +0.56% | 95,300 | - | -5.53% | - | - |
| 05/26 | 3,580 | 3,610 | 3,520 | 3,550 | -0.56% | 90,100 | - | -6.38% | - | - |
| 05/25 | 3,580 | 3,655 | 3,520 | 3,570 | -0.28% | 98,300 | - | -6.2% | - | - |
| 05/22 | 3,640 | 3,640 | 3,530 | 3,580 | 0% | 79,600 | - | -6.33% | - | - |
| 05/21 | 3,615 | 3,650 | 3,565 | 3,580 | +0.99% | 83,800 | - | -6.75% | - | - |
| 05/20 | 3,590 | 3,615 | 3,485 | 3,545 | -2.61% | 106,300 | - | -8.07% | - | - |
| 05/19 | 3,690 | 3,755 | 3,595 | 3,640 | -0.55% | 112,200 | - | -6.06% | - | - |
| 05/18 | 3,815 | 3,815 | 3,605 | 3,660 | -4.06% | 170,100 | - | -5.82% | - | - |
| 05/15 | 3,915 | 3,985 | 3,755 | 3,815 | -0.78% | 142,900 | - | -1.93% | - | - |
| 05/14 | 3,920 | 4,020 | 3,830 | 3,845 | -2.04% | 141,900 | - | -1.13% | - | - |
| 05/13 | 4,010 | 4,030 | 3,910 | 3,925 | -2.61% | 172,300 | - | +1% | - | - |
| 05/12 | 4,085 | 4,110 | 4,030 | 4,030 | -0.49% | 56,400 | - | +3.97% | - | - |
| 05/11 | 4,070 | 4,085 | 4,035 | 4,050 | -0.49% | 64,400 | - | +4.79% | - | - |
| 05/08 | 3,935 | 4,085 | 3,920 | 4,070 | +2.65% | 144,000 | - | +5.91% | - | - |
| 05/07 | 3,965 | 4,030 | 3,945 | 3,965 | +2.06% | 107,400 | - | +3.85% | - | - |
| 05/01 | 3,860 | 3,915 | 3,830 | 3,885 | -0.13% | 58,100 | - | +2.18% | - | - |
| 04/30 | 3,885 | 3,900 | 3,840 | 3,890 | -1.64% | 116,700 | - | +2.67% | - | - |
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 | 4,425 2026/9/28 | 123,500 | 1951億7979万 | +2.08% 4,335 | |||
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）
- 2026/09/28 vs 2025/12/30
- 49%（1.49倍）
- 過去安値
144円（2010/10/22） - 2978%（30.78倍）
4,425円（9/28）
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。
