- 6298
- 2026/09/28
- 時価
- 246億円
- PER 予
- 11.09倍
- 2010年以降
- 赤字-691.8倍
（2010-2026年） - PBR
- 1.38倍
- 2010年以降
- 0.21-1.96倍
（2010-2026年） - 配当 予
- 3.56%
- ROE 予
- 12.44%
- ROA 予
- 4.48%
- 資料
- Link
- CSV,JSON
ワイエイシイ HD（6298）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,272
- 始値
- 1,264
- 高値
- 1,270
- 安値
- 1,256
- 終値 -0.63%
- 1,264
- 出来高 +1.62%
- 81,500
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,265 - 株価（25日）
移動平均値 - -1.94%
1,289 - 出来高（5日）
移動平均値 - +3.53%
78,720
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 | 1,264 | 1,270 | 1,256 | 1,264 | -0.63% | 81,500 | - | -1.94% | - | - |
| 09/25 | 1,264 | 1,282 | 1,255 | 1,272 | +0.08% | 80,200 | - | -1.32% | - | - |
| 09/24 | 1,270 | 1,289 | 1,270 | 1,271 | +0.47% | 74,800 | - | -1.7% | - | - |
| 09/18 | 1,259 | 1,269 | 1,249 | 1,265 | +1.12% | 70,700 | - | -2.47% | - | - |
| 09/17 | 1,246 | 1,262 | 1,244 | 1,251 | +0.56% | 86,400 | - | -3.7% | - | - |
| 09/16 | 1,220 | 1,246 | 1,220 | 1,244 | +1.3% | 86,700 | - | -4.31% | - | - |
| 09/15 | 1,212 | 1,240 | 1,203 | 1,228 | -0.16% | 94,600 | - | -5.61% | - | - |
| 09/14 | 1,204 | 1,236 | 1,200 | 1,230 | -1.05% | 109,800 | - | -5.46% | - | - |
| 09/11 | 1,232 | 1,248 | 1,222 | 1,243 | -2.66% | 140,900 | - | -4.31% | - | - |
| 09/10 | 1,260 | 1,280 | 1,244 | 1,277 | +0.24% | 147,600 | - | -1.62% | - | - |
| 09/09 | 1,300 | 1,321 | 1,271 | 1,274 | -2.75% | 123,700 | - | -1.7% | - | - |
| 09/08 | 1,353 | 1,364 | 1,310 | 1,310 | -3.68% | 150,100 | - | +1.31% | - | - |
| 09/07 | 1,299 | 1,379 | 1,299 | 1,360 | +6.83% | 321,500 | - | +5.67% | - | - |
| 09/04 | 1,252 | 1,286 | 1,251 | 1,273 | +1.03% | 147,700 | - | -0.47% | - | - |
| 09/03 | 1,264 | 1,276 | 1,246 | 1,260 | -0.32% | 101,900 | - | -0.87% | - | - |
| 09/02 | 1,282 | 1,282 | 1,251 | 1,264 | -3.95% | 147,300 | - | 0% | - | - |
| 09/01 | 1,302 | 1,316 | 1,287 | 1,316 | +0.23% | 116,400 | - | +4.61% | - | - |
| 08/31 | 1,281 | 1,313 | 1,273 | 1,313 | -0.45% | 154,100 | - | +4.87% | - | - |
| 08/28 | 1,312 | 1,350 | 1,311 | 1,319 | +0.23% | 176,000 | - | +5.86% | - | - |
| 08/27 | 1,350 | 1,363 | 1,315 | 1,316 | -1.28% | 125,500 | - | +6.04% | - | - |
| 08/26 | 1,328 | 1,333 | 1,304 | 1,333 | +0.38% | 89,800 | - | +7.76% | - | - |
| 08/25 | 1,316 | 1,328 | 1,300 | 1,328 | +0.53% | 97,600 | - | +7.88% | - | - |
| 08/24 | 1,332 | 1,338 | 1,312 | 1,321 | -0.75% | 92,900 | - | +7.84% | - | - |
| 08/21 | 1,311 | 1,349 | 1,299 | 1,331 | -1.41% | 201,600 | - | +9.01% | - | - |
| 08/20 | 1,292 | 1,350 | 1,270 | 1,350 | +5.47% | 175,800 | - | +10.75% | - | - |
| 08/19 | 1,321 | 1,335 | 1,264 | 1,280 | -5.88% | 321,600 | - | +5.44% | - | - |
| 08/18 | 1,377 | 1,381 | 1,328 | 1,360 | -1.31% | 270,600 | - | +12.12% | - | - |
| 08/17 | 1,325 | 1,394 | 1,323 | 1,378 | +4.55% | 431,600 | - | +13.98% | - | - |
| 08/14 | 1,254 | 1,328 | 1,233 | 1,318 | +2.65% | 587,000 | - | +9.47% | - | - |
| 08/13 | 1,279 | 1,310 | 1,264 | 1,284 | +1.58% | 370,500 | - | +7% | - | - |
| 08/12 | 1,273 | 1,277 | 1,229 | 1,264 | +4.2% | 219,800 | - | +5.33% | - | - |
| 08/10 | 1,219 | 1,228 | 1,200 | 1,213 | +1.42% | 113,300 | - | +0.75% | - | - |
| 08/07 | 1,220 | 1,225 | 1,170 | 1,196 | -1.56% | 132,300 | - | -1.16% | - | - |
| 08/06 | 1,220 | 1,237 | 1,200 | 1,215 | -1.38% | 141,200 | - | -0.16% | - | - |
| 08/05 | 1,215 | 1,243 | 1,206 | 1,232 | +4.23% | 189,100 | - | +0.57% | - | - |
| 08/04 | 1,178 | 1,198 | 1,171 | 1,182 | +0.77% | 148,900 | - | -4.06% | - | - |
| 08/03 | 1,147 | 1,180 | 1,125 | 1,173 | +2.27% | 169,000 | - | -5.25% | - | - |
| 07/31 | 1,158 | 1,162 | 1,123 | 1,147 | +5.91% | 236,000 | - | -7.95% | - | - |
| 07/30 | 1,080 | 1,106 | 1,070 | 1,083 | -0.82% | 206,600 | - | -13.84% | - | - |
| 07/29 | 1,110 | 1,131 | 1,058 | 1,092 | -2.06% | 378,700 | - | -14.02% | - | - |
| 07/28 | 1,148 | 1,154 | 1,114 | 1,115 | -4.54% | 268,800 | - | -13.16% | - | - |
| 07/27 | 1,170 | 1,170 | 1,135 | 1,168 | +0.52% | 177,800 | - | -10.22% | - | - |
| 07/24 | 1,171 | 1,185 | 1,161 | 1,162 | -2.84% | 138,400 | - | -11.57% | - | - |
| 07/23 | 1,213 | 1,229 | 1,192 | 1,196 | -0.5% | 124,400 | - | -9.8% | - | - |
| 07/22 | 1,223 | 1,250 | 1,202 | 1,202 | +0.42% | 195,300 | - | -9.96% | - | - |
| 07/21 | 1,175 | 1,204 | 1,143 | 1,197 | +3.64% | 224,100 | - | -10.8% | - | - |
| 07/17 | 1,200 | 1,202 | 1,126 | 1,155 | -6.33% | 480,900 | - | -14.38% | - | - |
| 07/16 | 1,260 | 1,260 | 1,225 | 1,233 | -2.76% | 188,700 | - | -9% | - | - |
| 07/15 | 1,255 | 1,277 | 1,235 | 1,268 | +1.85% | 176,800 | - | -6.56% | - | - |
| 07/14 | 1,230 | 1,253 | 1,215 | 1,245 | +0.57% | 194,900 | - | -8.39% | - | - |
| 07/13 | 1,287 | 1,307 | 1,226 | 1,238 | -3.36% | 265,500 | - | -9.17% | - | - |
| 07/10 | 1,281 | 1,318 | 1,271 | 1,281 | +2.32% | 385,700 | - | -6.36% | - | - |
| 07/09 | 1,231 | 1,262 | 1,226 | 1,252 | +4.25% | 260,100 | - | -9.01% | - | - |
| 07/08 | 1,255 | 1,269 | 1,201 | 1,201 | -6.97% | 527,200 | - | -13.29% | - | - |
| 07/07 | 1,357 | 1,357 | 1,279 | 1,291 | -4.86% | 401,800 | - | -7.46% | - | - |
| 07/06 | 1,375 | 1,392 | 1,321 | 1,357 | -0.66% | 298,900 | - | -3.07% | - | - |
| 07/03 | 1,346 | 1,370 | 1,296 | 1,366 | -0.73% | 422,300 | - | -2.08% | - | - |
| 07/02 | 1,393 | 1,403 | 1,356 | 1,376 | -3.3% | 314,500 | - | -1.01% | - | - |
| 07/01 | 1,412 | 1,443 | 1,384 | 1,423 | +2.23% | 354,300 | - | +2.74% | - | - |
| 06/30 | 1,364 | 1,401 | 1,311 | 1,392 | +4.11% | 299,700 | - | +1.02% | - | - |
| 06/29 | 1,408 | 1,413 | 1,305 | 1,337 | -3.12% | 350,800 | - | -2.76% | - | - |
| 06/26 | 1,406 | 1,416 | 1,361 | 1,380 | -2.68% | 324,900 | - | +0.51% | - | - |
| 06/25 | 1,488 | 1,500 | 1,410 | 1,418 | +0.21% | 329,800 | - | +3.65% | - | - |
| 06/24 | 1,417 | 1,488 | 1,403 | 1,415 | -1.53% | 280,500 | - | +3.74% | - | - |
| 06/23 | 1,570 | 1,592 | 1,426 | 1,437 | -6.87% | 462,500 | - | +5.82% | - | - |
| 06/22 | 1,498 | 1,573 | 1,486 | 1,543 | +4.61% | 508,300 | - | +14.04% | - | - |
| 06/19 | 1,547 | 1,557 | 1,454 | 1,475 | +0.61% | 536,400 | - | +9.67% | - | - |
| 06/18 | 1,449 | 1,505 | 1,444 | 1,466 | +3.31% | 526,900 | - | +9.24% | - | - |
| 06/17 | 1,381 | 1,439 | 1,374 | 1,419 | +2.45% | 291,800 | - | +5.82% | - | - |
| 06/16 | 1,397 | 1,422 | 1,370 | 1,385 | +1.84% | 360,000 | - | +3.9% | - | - |
| 06/15 | 1,375 | 1,376 | 1,311 | 1,360 | +3.11% | 260,700 | - | +2.49% | - | - |
| 06/12 | 1,310 | 1,343 | 1,293 | 1,319 | +2.57% | 347,900 | - | -0.23% | - | - |
| 06/11 | 1,271 | 1,287 | 1,233 | 1,286 | -2.06% | 308,700 | - | -2.43% | - | - |
| 06/10 | 1,322 | 1,338 | 1,290 | 1,313 | -1.57% | 306,800 | - | -0.15% | - | - |
| 06/09 | 1,410 | 1,424 | 1,324 | 1,334 | -2.84% | 357,400 | - | +1.75% | - | - |
| 06/08 | 1,364 | 1,420 | 1,353 | 1,373 | -7.48% | 507,600 | - | +5.29% | - | - |
| 06/05 | 1,440 | 1,495 | 1,401 | 1,484 | +1.3% | 390,000 | - | +14.59% | - | - |
| 06/04 | 1,447 | 1,520 | 1,411 | 1,465 | -0.07% | 673,300 | - | +14.19% | - | - |
| 06/03 | 1,436 | 1,508 | 1,370 | 1,466 | +4.19% | 1,157,300 | - | +15.34% | - | - |
| 06/02 | 1,315 | 1,434 | 1,281 | 1,407 | +14.86% | 1,785,700 | - | +11.67% | - | - |
| 06/01 | 1,278 | 1,278 | 1,220 | 1,225 | -2.47% | 216,700 | - | -2.23% | - | - |
| 05/29 | 1,264 | 1,303 | 1,249 | 1,256 | +0.96% | 305,900 | - | +0.24% | - | - |
| 05/28 | 1,258 | 1,258 | 1,214 | 1,244 | -1.35% | 159,100 | - | -0.64% | - | - |
| 05/27 | 1,331 | 1,365 | 1,261 | 1,261 | -3.07% | 228,100 | - | +0.56% | - | - |
| 05/26 | 1,290 | 1,311 | 1,271 | 1,301 | +0.85% | 177,300 | - | +3.91% | - | - |
| 05/25 | 1,315 | 1,316 | 1,275 | 1,290 | +1.65% | 203,900 | - | +3.61% | - | - |
| 05/22 | 1,316 | 1,330 | 1,260 | 1,269 | -2.53% | 205,600 | - | +2.42% | - | - |
| 05/21 | 1,303 | 1,354 | 1,302 | 1,302 | +1.96% | 272,800 | - | +5.6% | - | - |
| 05/20 | 1,286 | 1,299 | 1,239 | 1,277 | -2.96% | 295,500 | - | +4.16% | - | - |
| 05/19 | 1,343 | 1,348 | 1,290 | 1,316 | -1.5% | 251,700 | - | +7.96% | - | - |
| 05/18 | 1,412 | 1,428 | 1,330 | 1,336 | -4.64% | 369,300 | - | +10.23% | - | - |
| 05/15 | 1,443 | 1,485 | 1,372 | 1,401 | -2.78% | 655,100 | - | +16.65% | - | - |
| 05/14 | 1,370 | 1,458 | 1,370 | 1,441 | +18.11% | 1,356,700 | - | +21.4% | - | - |
| 05/13 | 1,228 | 1,231 | 1,201 | 1,220 | -0.57% | 189,500 | - | +4.1% | - | - |
| 05/12 | 1,245 | 1,266 | 1,224 | 1,227 | -0.65% | 205,200 | - | +5.41% | - | - |
| 05/11 | 1,233 | 1,250 | 1,227 | 1,235 | +1.31% | 138,800 | - | +6.83% | - | - |
| 05/08 | 1,201 | 1,219 | 1,177 | 1,219 | -0.41% | 151,100 | - | +6.28% | - | - |
| 05/07 | 1,219 | 1,235 | 1,210 | 1,224 | +2.6% | 167,200 | - | +7.46% | - | - |
| 05/01 | 1,167 | 1,197 | 1,167 | 1,193 | +2.58% | 181,000 | - | +5.3% | - | - |
| 04/30 | 1,149 | 1,167 | 1,139 | 1,163 | +0.43% | 136,900 | - | +3.1% | - | - |
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 | |
| 2008年 3月期 | 1,265 2,530 4/9 | 425 850 2/8 | 1,065,200 532,600 2/8 | - | - | +16.15% 5/7 | -22.48% 2/8 |
| 2009年 3月期 | 568 1,135 5/7 | 145 289 3/12 | 209,800 104,900 12/12 | - | - | +25.35% 4/13 | -31.34% 10/8 |
| 2010年 3月期 | 422 844 9/29 | 152 304 4/1 | 504,200 252,100 9/29 | - | - | +31.59% 6/1 | -23.82% 11/25 |
| 2011年 3月期 | 538 1,076 5/17 | 230 460 3/15 460 11/2 | 683,200 341,600 5/17 | 104億922万 | 44億5004万 | +15.79% 11/22 | -28% 3/15 |
| 2012年 3月期 | 589 1,177 6/17 | 276 552 10/5 | 1,277,400 638,700 6/15 | 113億8629万 | 53億4004万 | +32.25% 6/7 | -19.79% 8/15 |
| 2013年 3月期 | 342 684 4/2 | 203 406 11/14 | 513,400 256,700 5/15 | 66億1701万 | 39億2764万 | +13.82% 6/26 | -15.9% 7/25 |
| 2014年 3月期 | 374 748 5/21 | 243 485 2/5 | 1,138,000 569,000 10/28 | 72億3615万 | 46億9217万 | +24.99% 5/21 | -17.12% 6/7 |
| 2015年 3月期 | 359 718 7/28 | 273 545 4/14 | 423,600 211,800 11/26 | 69億4635万 | 52億7264万 | +13.43% 12/4 | -10.85% 10/17 |
| 2016年 3月期 | 545 1,090 7/2 | 240 480 2/15 | 2,648,800 1,324,400 5/19 | 105億4529万 | 46億4380万 | +31.6% 3/29 | -31.04% 2/15 |
| 2017年 3月期 | 845 1,689 7/22 | 388 776 4/5 | 1,811,200 905,600 7/5 | 163億4037万 | 75億747万 | +41.46% 7/6 | -24.76% 8/18 |
| 2018年 3月期 | 798 1,595 5/29 | 408 815 2/14 | 1,600,600 800,300 5/17 | 154億3096万 | 79億1110万 | +14.75% 5/22 | -23.01% 2/14 |
| 2019年 3月期 | 566 1,132 5/14 | 261 522 12/25 | 673,200 336,600 5/15 | 109億8818万 | 50億9417万 | +24.15% 2/18 | -22.74% 12/25 |
| 2020年 3月期 | 538 1,075 7/30 | 162 323 3/17 | 1,030,400 515,200 10/28 | 104億9086万 | 31億5213万 | +25.64% 10/29 | -38.67% 3/13 |
| 2021年 3月期 | 615 1,229 12/14 | 172 343 4/6 | 7,593,000 3,796,500 6/24 | 119億9374万 | 33億4731万 | +47.83% 12/8 | -12.1% 3/4 |
| 2022年 3月期 | 884 1,767 3/30 | 394 787 10/5 | 11,712,600 5,856,300 2/4 | 172億4405万 | 76億8029万 | +42.99% 3/30 | -18.99% 8/17 |
| 2023年 3月期 | 1,433 2,866 3/24 | 590 1,180 10/3 | 5,709,000 2,854,500 1/12 | 279億6914万 | 115億1555万 | +26.64% 1/12 | -12.55% 9/30 |
| 2024年 3月期 | 1,805 3,610 5/30 | 1,052 2,104 12/22 | 5,169,600 2,584,800 5/12 | 352億2979万 | 205億3282万 | +22.45% 5/30 | -16.43% 7/12 |
| 2025年 3月期 | 1,390 2,779 6/19 | 728 1,456 8/5 | 1,053,800 526,900 6/19 | 271億2011万 | 142億902万 | +12.36% 6/19 | -38.74% 8/5 |
| 2026年 3月期 | 1,230 2/25 | 615 4/7 | 1,451,000 7/18 | 240億700万 | 120億350万 | +19.77% 4/17 | -10.94% 3/23 |
| 最新 | 1,264 2026/9/28 | 81,500 | 246億7061万 | -1.94% 1,289 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -52%（0.48倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 118%（2.18倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- -20%（0.8倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- 37%（1.37倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 44%（1.44倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/09/28 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
145円（2009/03/12） - 775%（8.75倍）
1,264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。
