- 6392
- 2026/10/23
- 時価
- 169億円
- PER 予
- 9.94倍
- 2010年以降
- 赤字-9.77倍
（2010-2026年） - PBR
- 0.92倍
- 2010年以降
- 0.26-0.97倍
（2010-2026年） - 配当 予
- 3.12%
- ROE 予
- 9.22%
- ROA 予
- 7.04%
- 資料
- Link
- CSV,JSON
ヤマダコーポレーション（6392）の株価チャート
株価
10/23
- 前日 (10/22)
- 7,010
- 始値
- 6,960
- 高値
- 7,060
- 安値
- 6,960
- 終値 +0.71%
- 7,060
- 出来高 -66.67%
- 300
乖離率
- 株価（5日）
移動平均値 - -1.34%
7,156 - 株価（25日）
移動平均値 - -7.08%
7,598 - 出来高（5日）
移動平均値 - -25%
400
2026/05/14～2026/10/23
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 | ||||||||||
| 10/23 | 6,960 | 7,060 | 6,960 | 7,060 | +0.71% | 300 | - | -7.08% | - | - |
| 10/22 | 7,180 | 7,260 | 7,010 | 7,010 | -2.64% | 900 | - | -8.08% | - | - |
| 10/21 | 7,250 | 7,250 | 7,200 | 7,200 | -0.69% | 200 | - | -5.97% | - | - |
| 10/20 | 7,270 | 7,270 | 7,200 | 7,250 | -0.14% | 500 | - | -5.6% | - | - |
| 10/19 | 7,260 | 7,260 | 7,260 | 7,260 | -0.41% | 100 | - | -5.84% | - | - |
| 10/16 | 7,240 | 7,290 | 7,240 | 7,290 | -0.27% | 200 | - | -5.79% | - | - |
| 10/15 | 7,210 | 7,310 | 7,210 | 7,310 | +1.39% | 300 | - | -5.82% | - | - |
| 10/13 | 7,220 | 7,220 | 7,210 | 7,210 | -1.37% | 200 | - | -7.36% | - | - |
| 10/09 | 7,310 | 7,310 | 7,310 | 7,310 | -0.41% | 100 | - | -6.33% | - | - |
| 10/08 | 7,340 | 7,340 | 7,340 | 7,340 | -1.34% | 100 | - | -6.14% | - | - |
| 10/07 | 7,400 | 7,440 | 7,360 | 7,440 | -1.06% | 300 | - | -5.05% | - | - |
| 10/06 | 7,480 | 7,520 | 7,430 | 7,520 | +0.94% | 300 | - | -4.13% | - | - |
| 10/05 | 7,720 | 7,720 | 7,450 | 7,450 | -5.34% | 1,400 | - | -5.1% | - | - |
| 10/02 | 7,950 | 7,950 | 7,720 | 7,870 | -0.76% | 500 | - | +0.17% | - | - |
| 10/01 | 7,810 | 7,940 | 7,810 | 7,930 | -0.38% | 300 | - | +0.93% | - | - |
| 09/29 | 7,660 | 7,960 | 7,570 | 7,960 | -1.24% | 2,800 | - | +1.47% | - | - |
| 09/28 | 8,400 | 8,400 | 7,760 | 8,060 | +1.51% | 3,000 | - | +2.87% | - | - |
| 09/25 | 7,940 | 7,940 | 7,800 | 7,940 | +0.89% | 300 | - | +1.59% | - | - |
| 09/17 | 7,870 | 7,870 | 7,870 | 7,870 | -0.88% | 100 | - | +0.88% | - | - |
| 09/15 | 7,940 | 7,940 | 7,940 | 7,940 | 0% | 100 | - | +1.93% | - | - |
| 09/14 | 7,980 | 7,990 | 7,940 | 7,940 | -0.63% | 700 | - | +2.16% | - | - |
| 09/11 | 7,980 | 7,990 | 7,840 | 7,990 | +0.76% | 500 | - | +3.03% | - | - |
| 09/10 | 7,930 | 7,930 | 7,930 | 7,930 | 0% | 200 | - | +2.49% | - | - |
| 09/09 | 7,930 | 7,930 | 7,930 | 7,930 | 0% | 300 | - | +2.72% | - | - |
| 09/08 | 7,930 | 7,930 | 7,930 | 7,930 | +1.93% | 100 | - | +2.88% | - | - |
| 09/07 | 7,920 | 7,920 | 7,780 | 7,780 | +0.13% | 200 | - | +1.14% | - | - |
| 09/04 | 7,890 | 7,890 | 7,770 | 7,770 | -0.13% | 500 | - | +1.16% | - | - |
| 09/03 | 7,980 | 7,990 | 7,770 | 7,780 | -2.63% | 5,900 | - | +1.43% | - | - |
| 09/02 | 8,000 | 8,020 | 7,970 | 7,990 | +0.25% | 1,100 | - | +4.31% | - | - |
| 09/01 | 7,950 | 8,100 | 7,950 | 7,970 | +0.89% | 7,400 | - | +4.33% | - | - |
| 08/31 | 7,950 | 8,000 | 7,750 | 7,900 | +1.02% | 1,100 | - | +3.67% | - | - |
| 08/28 | 7,880 | 7,880 | 7,820 | 7,820 | +1.16% | 500 | - | +2.87% | - | - |
| 08/27 | 7,730 | 7,730 | 7,730 | 7,730 | 0% | 300 | - | +1.87% | - | - |
| 08/26 | 7,640 | 7,730 | 7,630 | 7,730 | 0% | 1,000 | - | +1.99% | - | - |
| 08/25 | 7,650 | 7,730 | 7,640 | 7,730 | +1.05% | 400 | - | +2.11% | - | - |
| 08/24 | 7,650 | 7,650 | 7,650 | 7,650 | 0% | 300 | - | +1.2% | - | - |
| 08/21 | 7,640 | 7,770 | 7,640 | 7,650 | +0.13% | 400 | - | +1.28% | - | - |
| 08/20 | 7,870 | 7,870 | 7,640 | 7,640 | -2.92% | 2,700 | - | +1.23% | - | - |
| 08/19 | 7,630 | 7,920 | 7,620 | 7,870 | +3.15% | 1,300 | - | +4.49% | - | - |
| 08/18 | 7,710 | 7,710 | 7,630 | 7,630 | -1.04% | 300 | - | +1.6% | - | - |
| 08/17 | 7,720 | 7,720 | 7,710 | 7,710 | +1.85% | 400 | - | +2.91% | - | - |
| 08/14 | 7,570 | 7,700 | 7,570 | 7,570 | 0% | 1,200 | - | +1.35% | - | - |
| 08/13 | 7,520 | 7,680 | 7,520 | 7,570 | -0.26% | 2,400 | - | +1.56% | - | - |
| 08/12 | 7,500 | 7,590 | 7,500 | 7,590 | +1.2% | 1,800 | - | +2.07% | - | - |
| 08/10 | 7,500 | 7,500 | 7,500 | 7,500 | -0.13% | 200 | - | +1.13% | - | - |
| 08/07 | 7,630 | 7,630 | 7,510 | 7,510 | -0.4% | 500 | - | +1.49% | - | - |
| 08/06 | 7,520 | 7,540 | 7,250 | 7,540 | +0.27% | 13,500 | - | +2.11% | - | - |
| 08/05 | 7,550 | 7,560 | 7,520 | 7,520 | -1.31% | 500 | - | +2.08% | - | - |
| 08/04 | 7,580 | 7,660 | 7,510 | 7,620 | +1.2% | 800 | - | +3.65% | - | - |
| 08/03 | 7,500 | 7,530 | 7,500 | 7,530 | +0.4% | 400 | - | +2.63% | - | - |
| 07/31 | 7,500 | 7,500 | 7,490 | 7,500 | 0% | 900 | - | +2.38% | - | - |
| 07/30 | 7,590 | 7,590 | 7,500 | 7,500 | -0.27% | 700 | - | +2.49% | - | - |
| 07/29 | 7,470 | 7,520 | 7,470 | 7,520 | +0.67% | 200 | - | +2.82% | - | - |
| 07/28 | 7,610 | 7,610 | 7,470 | 7,470 | -0.27% | 1,000 | - | +2.2% | - | - |
| 07/27 | 7,480 | 7,540 | 7,480 | 7,490 | +0.27% | 900 | - | +2.55% | - | - |
| 07/24 | 7,460 | 7,500 | 7,460 | 7,470 | +0.13% | 500 | - | +2.41% | - | - |
| 07/23 | 7,500 | 7,500 | 7,460 | 7,460 | -0.67% | 300 | - | +2.33% | - | - |
| 07/22 | 7,470 | 7,510 | 7,460 | 7,510 | 0% | 600 | - | +3.09% | - | - |
| 07/21 | 7,460 | 7,510 | 7,460 | 7,510 | +0.94% | 400 | - | +3.22% | - | - |
| 07/17 | 7,440 | 7,440 | 7,440 | 7,440 | -0.8% | 200 | - | +2.31% | - | - |
| 07/16 | 7,500 | 7,500 | 7,500 | 7,500 | 0% | 200 | - | +3.04% | - | - |
| 07/15 | 7,410 | 7,500 | 7,410 | 7,500 | +3.31% | 800 | - | +2.87% | - | - |
| 07/14 | 7,330 | 7,330 | 7,260 | 7,260 | -0.95% | 200 | - | -0.59% | - | - |
| 07/13 | 7,230 | 7,330 | 7,180 | 7,330 | +2.09% | 2,600 | - | +0.08% | - | - |
| 07/10 | 7,160 | 7,180 | 7,140 | 7,180 | +0.56% | 600 | - | -2.22% | - | - |
| 07/06 | 7,300 | 7,300 | 7,140 | 7,140 | -0.56% | 900 | - | -2.98% | - | - |
| 07/03 | 7,180 | 7,180 | 7,180 | 7,180 | +0.56% | 100 | - | -2.39% | - | - |
| 07/02 | 7,220 | 7,290 | 7,140 | 7,140 | +0.99% | 500 | - | -2.87% | - | - |
| 06/29 | 7,070 | 7,070 | 7,070 | 7,070 | -0.56% | 200 | - | -3.78% | - | - |
| 06/26 | 7,110 | 7,110 | 7,110 | 7,110 | 0% | 200 | - | -3.25% | - | - |
| 06/25 | 7,110 | 7,110 | 7,110 | 7,110 | 0% | 300 | - | -3.42% | - | - |
| 06/24 | 7,110 | 7,110 | 7,110 | 7,110 | -0.7% | 300 | - | -3.37% | - | - |
| 06/23 | 7,180 | 7,200 | 7,160 | 7,160 | -1.1% | 1,100 | - | -2.53% | - | - |
| 06/22 | 7,180 | 7,240 | 7,180 | 7,240 | -0.14% | 300 | - | -1.2% | - | - |
| 06/18 | 7,290 | 7,290 | 7,250 | 7,250 | -0.55% | 400 | - | -0.88% | - | - |
| 06/17 | 7,300 | 7,400 | 7,290 | 7,290 | -1.49% | 1,500 | - | -0.14% | - | - |
| 06/16 | 7,320 | 7,400 | 7,320 | 7,400 | 0% | 200 | - | +1.7% | - | - |
| 06/15 | 7,400 | 7,400 | 7,400 | 7,400 | +0.82% | 200 | - | +2.46% | - | - |
| 06/12 | 7,240 | 7,340 | 7,200 | 7,340 | +1.38% | 900 | - | +2.23% | - | - |
| 06/11 | 7,240 | 7,240 | 7,240 | 7,240 | -2.03% | 100 | - | +1.4% | - | - |
| 06/10 | 7,330 | 7,390 | 7,330 | 7,390 | +0.82% | 200 | - | +3.79% | - | - |
| 06/09 | 7,230 | 7,360 | 7,190 | 7,330 | +0.69% | 4,000 | - | +3.3% | - | - |
| 06/08 | 7,420 | 7,420 | 7,280 | 7,280 | -1.89% | 900 | - | +2.9% | - | - |
| 06/05 | 7,450 | 7,450 | 7,420 | 7,420 | -2.37% | 400 | - | +5.13% | - | - |
| 06/04 | 7,790 | 7,790 | 7,600 | 7,600 | -2.56% | 500 | - | +8.35% | - | - |
| 06/03 | 7,650 | 7,800 | 7,510 | 7,800 | 0% | 700 | - | +11.99% | - | - |
| 06/02 | 7,950 | 7,950 | 7,800 | 7,800 | 0% | 500 | - | +12.91% | - | - |
| 06/01 | 7,800 | 7,800 | 7,800 | 7,800 | 0% | 200 | - | +13.92% | - | - |
| 05/29 | 7,580 | 8,020 | 7,580 | 7,800 | +2.9% | 3,100 | - | +14.98% | - | - |
| 05/28 | 7,210 | 7,780 | 7,210 | 7,580 | +7.37% | 3,400 | - | +12.66% | - | - |
| 05/27 | 7,010 | 7,060 | 7,010 | 7,060 | 0% | 700 | - | +5.67% | - | - |
| 05/26 | 7,210 | 7,210 | 7,010 | 7,060 | 0% | 900 | - | +6.05% | - | - |
| 05/25 | 7,040 | 7,160 | 7,040 | 7,060 | -0.42% | 400 | - | +6.42% | - | - |
| 05/22 | 7,450 | 7,450 | 7,090 | 7,090 | -4.83% | 500 | - | +7.23% | - | - |
| 05/21 | 7,000 | 7,450 | 6,950 | 7,450 | +6.28% | 3,900 | - | +13.05% | - | - |
| 05/20 | 6,750 | 7,010 | 6,750 | 7,010 | +3.09% | 5,700 | - | +6.94% | - | - |
| 05/19 | 6,700 | 6,800 | 6,700 | 6,800 | +1.49% | 600 | - | +4.01% | - | - |
| 05/18 | 6,800 | 6,800 | 6,700 | 6,700 | -2.9% | 200 | - | +2.67% | - | - |
| 05/15 | 6,800 | 6,900 | 6,800 | 6,900 | 0% | 200 | - | +5.86% | - | - |
| 05/14 | 6,690 | 6,990 | 6,690 | 6,900 | +2.99% | 3,500 | - | +6.1% | - | - |
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 | 1,665 333 7/12 | 805 161 1/22 | 31,600 158,000 7/10 | - | - | +13.92% 2/20 | -20.72% 11/22 |
| 2009年 3月期 | 1,010 202 5/23 | 410 82 3/24 82 2/27 | 5,400 27,000 4/2 | - | - | +7.73% 4/17 | -33.29% 10/10 |
| 2010年 3月期 | 600 120 7/3 120 6/15 | 355 71 12/18 | 5,000 25,000 12/2 | - | - | +21.61% 6/15 | -16.45% 12/1 |
| 2011年 3月期 | 790 158 2/17 | 400 80 9/8 80 8/27 他2件 | 7,800 39,000 12/16 | 18億9600万 | 9億6000万 | +36.43% 4/28 | -29.8% 3/15 |
| 2012年 3月期 | 1,090 218 3/22 | 610 122 11/9 | 35,600 178,000 4/28 | 26億1600万 | 14億6400万 | +17.45% 3/22 | -11.41% 6/9 |
| 2013年 3月期 | 1,050 210 3/15 210 3/11 | 625 125 9/14 | 25,200 126,000 2/8 | 25億2000万 | 15億 | +18.47% 2/12 | -17.73% 5/18 |
| 2014年 3月期 | 2,195 439 3/31 | 855 171 4/2 | 73,400 367,000 5/10 | 52億6800万 | 20億5200万 | +43.57% 5/10 | -12.77% 2/4 |
| 2015年 3月期 | 2,175 435 4/1 | 1,500 300 5/21 | 45,000 225,000 2/6 | 52億2000万 | 36億 | +10.12% 6/24 | -13.49% 5/21 |
| 2016年 3月期 | 2,210 442 6/4 442 6/3 | 1,060 212 2/12 | 54,600 273,000 2/12 | 53億400万 | 25億4400万 | +10.77% 5/11 | -28.33% 2/12 |
| 2017年 3月期 | 1,800 360 3/21 360 3/10 他2件 | 1,260 252 6/27 252 6/24 | 19,600 98,000 2/10 | 43億2000万 | 30億2400万 | +14.93% 5/12 | -9.88% 6/24 |
| 2018年 3月期 | 3,395 1/18 | 1,555 311 4/13 311 4/12 | 155,600 11/7 | 81億4800万 | 37億3200万 | +26.89% 11/7 | -15.24% 2/14 |
| 2019年 3月期 | 2,950 11/9 | 2,115 12/25 | 55,500 8/3 | 70億8000万 | 50億7600万 | +13.67% 8/6 | -15.91% 12/25 |
| 2020年 3月期 | 2,974 2/21 | 1,701 3/23 | 27,300 4/8 | 71億3760万 | 40億8240万 | +8.69% 4/28 | -30.06% 3/19 |
| 2021年 3月期 | 2,699 12/21 | 1,753 4/6 | 13,500 2/12 | 64億7760万 | 42億720万 | +9.4% 12/21 | -6.7% 2/15 |
| 2022年 3月期 | 2,741 1/11 | 2,220 7/9 | 64,700 9/30 | 65億7840万 | 53億2800万 | +8.68% 1/14 | -5.52% 4/28 |
| 2023年 3月期 | 3,215 11/4 | 2,288 7/8 | 56,800 11/7 | 77億1600万 | 54億9120万 | +14.75% 11/7 | -7.24% 1/19 |
| 2024年 3月期 | 6,180 3/19 | 2,820 4/13 | 33,100 2/7 | 148億3200万 | 67億6800万 | +19.33% 2/1 | -9.4% 12/25 |
| 2025年 3月期 | 6,530 5/9 | 4,500 8/6 8/5 | 11,200 5/9 | 156億7200万 | 108億 | +10.94% 5/9 | -22.83% 8/5 |
| 2026年 3月期 | 7,070 12/29 | 4,580 4/7 | 21,300 4/23 | 169億6800万 | 109億9200万 | +16.42% 12/18 | -6.78% 5/12 |
| 最新 | 7,060 2026/10/23 | 300 | 169億4400万 | -7.08% 7,598 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 76%（1.76倍）
- 1985/12/28 vs 1984/12/28
- 30%（1.3倍）
- 1986/12/27 vs 1985/12/28
- -24%（0.76倍）
- 1987/12/28 vs 1986/12/27
- 46%（1.46倍）
- 1988/12/28 vs 1987/12/28
- 70%（1.7倍）
- 1989/12/29 vs 1988/12/28
- 38%（1.38倍）
- 1990/12/27 vs 1989/12/29
- 11%（1.11倍）
- 1991/12/30 vs 1990/12/27
- -31%（0.69倍）
- 1992/12/30 vs 1991/12/30
- -53%（0.47倍）
- 1993/12/30 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- 46%（1.46倍）
- 1995/12/29 vs 1994/12/30
- 40%（1.4倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/29 vs 1997/12/30
- -26%（0.74倍）
- 1999/12/28 vs 1998/12/29
- 21%（1.21倍）
- 2000/12/28 vs 1999/12/28
- -25%（0.75倍）
- 2001/12/28 vs 2000/12/28
- 3%（1.03倍）
- 2002/12/27 vs 2001/12/28
- 55%（1.55倍）
- 2003/12/30 vs 2002/12/27
- -26%（0.74倍）
- 2004/12/30 vs 2003/12/30
- 62%（1.62倍）
- 2005/12/30 vs 2004/12/30
- 78%（1.78倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/29 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/29
- 33%（1.33倍）
- 2011/12/28 vs 2010/12/30
- 22%（1.22倍）
- 2012/12/28 vs 2011/12/28
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 151%（2.51倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/10/23 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
355円（2009/12/18） - 1889%（19.89倍）
7,060円（10/23）
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。
