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
10/01	4,280	4,385	4,215	4,325	+0.58%	104,300	-	-0.8%
09/30	4,275	4,370	4,245	4,300	+0.7%	114,100	-	-1.24%
09/29	4,425	4,425	4,240	4,270	-3.5%	101,500	-	-1.7%
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%
08/31	（空売り報告）Barclays Capital Securities Ltd 221,758株（0.5%）再IN
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	（IR情報）15:30 ロボット事業説明資料
08/26	（IR情報）15:30 2026年12月期第2四半期決算説明資料
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%
08/20	（空売り報告）Barclays Capital Securities Ltd 209,525株（0.47%）-0.03%義務消失
08/19	4,140	4,155	4,015	4,035	-4.16%	123,300	-	+1.03%
08/19	（空売り報告）Barclays Capital Securities Ltd 220,625株（0.5%）再IN
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	（IR情報）14:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	（IR情報）14:00 剰余金の配当(中間配当)に関するお知らせ
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%
08/04	（空売り報告）Barclays Capital Securities Ltd 214,125株（0.48%）-0.02%義務消失
08/03	（IR情報）12:00 欧州連結子会社によるフランス代理店の株式取得(子会社化)に関するお知らせ
08/03	3,860	3,975	3,795	3,950	+1.94%	154,600	-	+3.43%
08/03	（空売り報告）Barclays Capital Securities Ltd 222,625株（0.5%）再IN
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%
07/30	（空売り報告）Barclays Capital Securities Ltd 215,125株（0.48%）-0.02%義務消失
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%
07/27	（空売り報告）Barclays Capital Securities Ltd 222,714株（0.5%）再IN
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%
07/22	（空売り報告）Barclays Capital Securities Ltd 212,933株（0.48%）-0.02%義務消失
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%
07/06	（空売り報告）Barclays Capital Securities Ltd 220,788株（0.5%）再IN
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	（5%ルール）三菱UFJ信託銀行（2.04%）三菱UFJモルガン・スタンレー証券（0.17%）三菱UFJアセットマネジメント（1.49%）三菱UFJ銀行（2.31%）
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%
06/22	（空売り報告）Barclays Capital Securities Ltd 215,888株（0.48%）-0.11%義務消失
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%
05/26	（空売り報告）Barclays Capital Securities Ltd 260,988株（0.59%）-0.01%
05/25	3,580	3,655	3,520	3,570	-0.28%	98,300	-	-6.2%
05/25	（空売り報告）Barclays Capital Securities Ltd 265,051株（0.6%）+0.1%
05/22	（IR情報）15:30 2026年12月期第1四半期決算説明資料
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%
05/18	（空売り報告）Barclays Capital Securities Ltd 222,351株（0.5%）新規
05/15	3,915	3,985	3,755	3,815	-0.78%	142,900	-	-1.93%
05/14	（IR情報）14:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	（IR情報）14:00 海外連結子会社の解散および清算に関するお知らせ
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%

やまびこ（6250）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート