- 6250
- 2026/10/01
- 時価
- 1907億円
- PER 予
- 10.73倍
- 2010年以降
- 赤字-19.54倍
（2010-2025年） - PBR
- 1.34倍
- 2010年以降
- 0.26-1.53倍
（2010-2025年） - 配当 予
- 2.54%
- ROE 予
- 12.53%
- ROA 予
- 8.8%
- 資料
- Link
- CSV,JSON
やまびこ（6250）のPER（株価収益率）の推移
- 2010年3月31日
- 赤字
- 2011年3月31日
- 8.48倍
- 2012年3月30日
- 8.07倍
- 2013年3月29日
- 10.16倍
- 2014年3月31日
- 9.32倍
- 2015年3月31日
- 11.32倍
- 2016年3月31日
- 6.88倍
- 2017年12月29日
- 14.98倍
- 2018年12月28日
- 10.08倍
- 2019年12月30日
- 11.91倍
- 2020年12月30日
- 8.11倍
- 2021年12月30日
- 6.9倍
- 2022年12月30日
- 7.26倍
- 2023年12月29日
- 6.83倍
- 2024年12月30日
- 6.6倍
- 2025年12月30日
- 8.42倍
2026/05/08～2026/10/01
株価＆PERの推移
| 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 | ||||||||||
| 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% | - | - |
| 08/28 | 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% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 3月期 | 371 1,480 4/30 1,482 4/27 | 195 780 12/16 | 150,000 37,500 12/2 | 赤字 | 赤字 | 0.64 | 0.34 | - | - | 赤字 3/31 |
| 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 | 9.93 | 4.84 | 0.54 | 0.26 | 130億2301万 | 63億4058万 | 8.48倍 3/31 |
| 2012年 3月期 | 370 1,480 3/28 | 200 800 12/20 | 697,200 174,300 6/21 | 8.28 | 4.47 | 0.63 | 0.34 | 163億2011万 | 88億2168万 | 8.07倍 3/30 |
| 2013年 3月期 | 580 2,321 3/15 | 217 869 9/6 | 390,800 97,700 3/15 | 10.56 | 3.96 | 0.87 | 0.33 | 255億9391万 | 95億8255万 | 10.16倍 3/29 |
| 2014年 3月期 | 1,056 4,225 3/31 | 525 2,100 4/4 | 903,600 225,900 5/17 | 9.35 | 4.65 | 1.25 | 0.62 | 465億8952万 | 231億5692万 | 9.32倍 3/31 |
| 2015年 3月期 | 1,543 6,170 3/13 | 816 3,265 8/15 | 920,800 230,200 8/11 | 12.98 | 6.87 | 1.44 | 0.76 | 680億3725万 | 360億350万 | 11.32倍 3/31 |
| 2016年 3月期 | 1,508 6,030 6/25 | 682 2/12 | 1,505,600 376,400 8/10 | 13.25 | 6 | 1.35 | 0.61 | 664億9345万 | 300億8194万 | 6.88倍 3/31 |
| 2017年 3月期 | 1,805 12/29 | 697 4/8 | 646,800 2/13 | 15.13 | 5.84 | 1.44 | 0.56 | 796億1571万 | 307億4357万 | 14.98倍 12/29 |
| 2018年 12月期 | 1,981 1/12 | 939 12/26 | 421,600 8/13 | 19.54 | 9.26 | 1.53 | 0.72 | 873億7879万 | 414億1781万 | 10.08倍 12/28 |
| 2019年 12月期 | 1,292 11/8 | 808 8/6 | 285,200 9/17 | 12.86 | 8.04 | 0.95 | 0.6 | 569億8808万 | 356億3960万 | 11.91倍 12/30 |
| 2020年 12月期 | 1,506 11/27 | 642 3/17 | 434,400 11/12 | 9.42 | 4.02 | 1.04 | 0.45 | 664億2729万 | 283億1761万 | 8.11倍 12/30 |
| 2021年 12月期 | 1,387 2/9 1/13 | 1,111 2/26 | 414,100 2/16 | 7.68 | 6.15 | 0.84 | 0.67 | 611億7838万 | 490億446万 | 6.9倍 12/30 |
| 2022年 12月期 | 1,529 3/31 | 1,012 1/31 | 713,900 7/28 | 10.1 | 6.68 | 0.82 | 0.54 | 674億4178万 | 446億3772万 | 7.26倍 12/30 |
| 2023年 12月期 | 1,628 8/10 | 1,055 1/5 | 923,100 2/14 | 7.44 | 4.82 | 0.77 | 0.5 | 718億852万 | 465億3439万 | 6.83倍 12/29 |
| 2024年 12月期 | 2,679 10/3 | 1,475 1/4 | 561,300 2/14 | 6.94 | 3.82 | 1.03 | 0.56 | 1181億6647万 | 650億5993万 | 6.6倍 12/30 |
| 2025年 12月期 | 3,015 12/26 | 1,785 4/7 | 362,600 2/14 | 8.54 | 5.06 | 1.03 | 0.61 | 1329億8691万 | 787億3354万 | 8.42倍 12/30 |
| 最新 | 4,325 2026/10/1 | 104,300 | - | - | 1907億6895万 | - | ||||
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。
