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
10/02	715	719	709	709	-1.66%	50,200	-	-1.12%
10/01	10:30 「YUSHINレポート2026」(統合報告書)発行に関するお知らせ
10/01	715	728	715	721	0%	74,500	-	+0.42%
09/30	714	728	712	721	+1.41%	104,500	-	+0.42%
09/29	715	720	708	711	-2.34%	82,200	-	-1.11%
09/28	717	733	717	728	+1.25%	81,300	-	+1.11%
09/25	721	725	716	719	-0.69%	55,100	-	0%
09/24	706	726	706	724	+2.7%	109,300	-	+0.56%
09/18	706	736	704	705	-1.54%	663,500	-	-2.22%
09/17	708	719	707	716	+1.13%	75,400	-	-0.83%
09/16	697	718	697	708	+1.58%	65,200	-	-1.8%
09/15	691	702	690	697	+0.14%	49,500	-	-3.33%
09/14	690	697	690	696	-0.57%	54,100	-	-3.6%
09/11	683	701	679	700	+0.43%	88,500	-	-3.05%
09/10	698	700	689	697	-0.29%	92,500	-	-3.33%
09/09	703	708	698	699	-0.85%	63,700	-	-3.05%
09/08	720	722	705	705	-2.62%	52,700	-	-2.08%
09/07	727	733	721	724	-0.55%	60,500	-	+0.84%
09/04	717	731	714	728	+0.55%	60,800	-	+1.68%
09/03	725	732	719	724	-0.14%	43,900	-	+1.4%
09/02	737	749	724	725	-3.07%	85,400	-	+1.83%
09/01	741	748	737	748	+0.4%	50,600	-	+5.35%
08/31	723	748	723	745	+3.33%	120,300	-	+5.37%
08/28	722	734	721	721	-0.41%	46,000	-	+2.27%
08/27	730	737	724	724	-1.5%	43,700	-	+2.84%
08/26	728	735	725	735	+0.27%	33,300	-	+4.7%
08/25	730	733	723	733	+0.55%	36,100	-	+4.71%
08/24	735	740	728	729	-0.55%	42,000	-	+4.44%
08/21	724	733	720	733	-0.14%	44,900	-	+5.32%
08/20	715	739	707	734	+2.66%	85,600	-	+5.92%
08/19	725	728	711	715	-3.25%	50,200	-	+3.62%
08/18	743	743	733	739	-0.27%	30,500	-	+7.41%
08/17	725	741	723	741	+1.93%	85,200	-	+8.02%
08/14	697	730	692	727	+3.86%	107,800	-	+6.29%
08/13	702	709	698	700	-1.82%	90,100	-	+2.64%
08/12	705	713	690	713	-1.66%	80,000	-	+4.55%
08/10	701	733	700	725	+4.92%	118,200	-	+6.46%
08/07	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	685	694	675	691	+1.32%	85,000	-	+1.62%
08/06	684	688	681	682	-0.29%	43,100	-	+0.29%
08/05	682	687	677	684	+0.74%	54,500	-	+0.44%
08/04	662	681	654	679	+2.41%	79,800	-	-0.29%
08/03	668	668	652	663	-0.75%	58,100	-	-2.79%
07/31	684	694	668	668	-0.89%	101,600	-	-2.2%
07/30	660	678	660	674	+1.2%	71,500	-	-1.61%
07/29	669	671	659	666	-0.45%	64,200	-	-3.06%
07/28	686	686	664	669	-3.74%	84,100	-	-2.9%
07/27	694	695	685	695	+1.02%	50,900	-	+0.43%
07/24	691	694	683	688	-0.43%	63,300	-	-0.86%
07/23	690	694	685	691	+1.32%	23,400	-	-0.72%
07/22	695	697	682	682	-1.02%	40,200	-	-2.43%
07/21	676	695	676	689	+1.92%	66,200	-	-1.57%
07/17	671	678	657	676	+1.5%	98,600	-	-3.57%
07/16	674	675	665	666	-0.45%	30,800	-	-4.99%
07/15	665	671	665	669	+0.75%	41,600	-	-4.56%
07/14	671	674	661	664	-1.04%	91,500	-	-5.28%
07/13	683	689	671	671	-1.47%	51,600	-	-4.42%
07/10	683	691	678	681	+0.89%	51,300	-	-2.99%
07/09	687	693	673	675	-2.32%	74,800	-	-3.71%
07/08	702	702	691	691	-1%	36,900	-	-1.43%
07/07	700	708	694	698	-0.29%	40,200	-	-0.14%
07/06	696	716	696	700	+2.04%	73,400	-	+0.43%
07/03	690	693	683	686	-1.01%	73,400	-	-1.44%
07/02	694	709	688	693	-0.72%	117,900	-	-0.29%
07/01	689	700	689	698	+1.45%	73,500	-	+0.58%
06/30	702	702	686	688	-2.13%	64,700	-	-0.72%
06/29	705	713	703	703	-0.28%	85,300	-	+1.59%
06/26	720	720	699	705	-1.4%	66,000	-	+1.88%
06/25	715	721	707	715	+1.27%	28,100	-	+3.17%
06/24	726	726	706	706	-4.08%	45,000	-	+1.88%
06/23	746	746	733	736	-0.54%	27,600	-	+6.2%
06/22	737	755	732	740	+0.82%	56,800	-	+6.94%
06/19	752	754	732	734	-0.94%	45,300	-	+6.22%
06/18	771	785	741	741	-3.77%	69,700	-	+7.24%
06/17	714	780	714	770	+7.99%	155,300	-	+11.27%
06/16	697	713	687	713	+1.86%	83,600	-	+3.33%
06/15	687	704	680	700	+3.4%	48,700	-	+1.45%
06/12	677	684	673	677	+0.74%	52,000	-	-1.88%
06/11	667	675	659	672	+0.6%	64,400	-	-2.75%
06/10	680	689	665	668	-3.05%	53,500	-	-3.33%
06/09	656	691	656	689	+4.55%	92,000	-	-0.43%
06/08	667	667	646	659	-1.93%	76,000	-	-4.63%
06/05	671	673	657	672	+1.05%	54,000	-	-2.75%
06/04	653	671	648	665	+1.06%	77,800	-	-3.76%
06/03	638	662	638	658	+1.86%	62,800	-	-4.78%
06/02	658	658	638	646	-2.27%	118,300	-	-6.51%
06/01	670	685	661	661	-0.9%	106,500	-	-4.48%
05/29	672	678	666	667	-1.48%	86,300	-	-3.61%
05/28	664	681	655	677	+1.04%	120,700	-	-2.31%
05/27	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
05/27	666	678	657	670	+1.67%	145,300	-	-3.32%
05/26	16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNet-3)による自己株式の買付けに関するお知らせ
05/26	705	713	658	659	-7.18%	162,700	-	-4.91%
05/25	722	722	709	710	-1.53%	50,700	-	+2.31%
05/22	703	721	703	721	+1.98%	94,600	-	+4.19%
05/21	714	714	705	707	-0.14%	40,700	-	+2.32%
05/20	708	712	705	708	-0.56%	110,300	-	+2.61%
05/19	720	736	706	712	-1.11%	99,100	-	+3.49%
05/18	730	746	711	720	-1.91%	77,200	-	+4.65%
05/15	15:30 特別損失(減損損失)の計上、通期業績予想と実績との差異及び個別実績と前期個別実績との差異に関するお知らせ
05/15	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	755	755	730	734	-2.65%	57,900	-	+7%
05/14	725	756	720	754	+3.15%	82,400	-	+10.23%
05/13	724	735	724	731	+0.97%	50,300	-	+7.34%
05/12	713	744	710	724	+3.28%	154,200	-	+6.63%
05/11	693	703	678	701	+2.64%	103,600	-	+3.55%

YUSHIN（6482）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート