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
10/16	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	（IR情報）17:30 主要株主である筆頭株主の異動に関するお知らせ
09/03	（5%ルール）Charon Finance GmbH（10.44%）
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	（IR情報）13:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（5%ルール）Charon Finance GmbH（9.3%）
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	（IR情報）13:30 投資単位の引下げに関する考え方及び方針等について
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%
06/19	（5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.52%）フィデリティマネジメントアンドリサーチカンパニー…（6.01%）エフアイエーエムエルエルシー(FIAM LLC)（2.05%）
06/19	（5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（5.82%）フィデリティマネジメントトラストカンパニー(Fid…（0.52%）エフアイエーエムエルエルシー(FIAM LLC)（1.18%）
06/19	（5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.49%）フィデリティマネジメントアンドリサーチカンパニー…（5.22%）エフアイエーエムエルエルシー(FIAM LLC)（0.53%）
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	（5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.47%）フィデリティマネジメントアンドリサーチカンパニー…（4.66%）
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%
05/13	6,070	6,700	6,070	6,700	+11.11%	3,100	-	+3.38%
05/12	（IR情報）13:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）13:30 剰余金の配当に関するお知らせ
05/12	6,320	6,340	6,000	6,030	-5.04%	1,900	-	-6.77%
05/11	6,350	6,450	6,350	6,350	0%	900	-	-2.05%
05/08	（IR情報）13:30 業績予想及び配当予想の修正に関するお知らせ
05/08	6,710	6,980	6,310	6,350	-5.79%	6,100	-	-2.07%
05/07	6,740	6,800	6,730	6,740	-0.88%	3,700	-	+3.88%

ヤマダコーポレーション（6392）のイベントチャート

2026/05/07～2026/10/16

イベント情報＆株価推移

開示資料

決算

株式

チャート