ヨシタケ（6488）の株価チャート
株価
6/3
- 前日 (6/2)
- 931
- 始値
- 932
- 高値
- 939
- 安値
- 923
- 終値 ±0%
- 931
- 出来高 -42.86%
- 3,200
乖離率
- 株価（5日）
移動平均値 - +0.22%
929 - 株価（25日）
移動平均値 - -1.27%
943 - 出来高（5日）
移動平均値 - -52.66%
6,760
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 932 | 939 | 923 | 931 | 0% | 3,200 | 124億686万 | -1.27% | 8.52 | 0.65 |
| 06/02 | 927 | 931 | 920 | 931 | +0.43% | 5,600 | 124億686万 | -1.27% | 8.52 | 0.65 |
| 06/01 | 924 | 927 | 922 | 927 | -0.54% | 6,700 | 123億5356万 | -1.7% | 8.48 | 0.64 |
| 05/29 | 930 | 933 | 925 | 932 | +0.65% | 3,600 | 124億2019万 | -1.17% | 8.53 | 0.65 |
| 05/28 | 937 | 939 | 920 | 926 | -0.64% | 14,700 | 123億4023万 | -1.91% | 8.47 | 0.64 |
| 05/27 | 943 | 943 | 930 | 932 | -0.85% | 2,100 | 124億2019万 | -1.38% | 8.53 | 0.65 |
| 05/26 | 950 | 950 | 932 | 940 | -1.05% | 6,000 | 125億2680万 | -0.63% | 8.6 | 0.65 |
| 05/25 | 960 | 960 | 950 | 950 | -0.11% | 4,000 | 126億6006万 | +0.42% | 8.69 | 0.66 |
| 05/22 | 972 | 972 | 950 | 951 | -1.04% | 6,700 | 126億7339万 | +0.53% | 8.7 | 0.66 |
| 05/21 | 970 | 973 | 960 | 961 | +0.84% | 3,300 | 128億665万 | +1.59% | 8.79 | 0.67 |
| 05/20 | 967 | 967 | 953 | 953 | -1.95% | 3,600 | 127億4万 | +0.85% | 8.72 | 0.66 |
| 05/19 | 966 | 980 | 961 | 972 | +1.78% | 7,100 | 129億5325万 | +2.97% | 8.89 | 0.67 |
| 05/18 | 988 | 988 | 951 | 955 | -0.31% | 13,400 | 127億2670万 | +1.27% | 8.74 | 0.66 |
| 05/15 | 995 | 995 | 958 | 958 | -2.24% | 17,400 | 127億6668万 | +1.7% | 8.77 | 0.66 |
| 05/14 | 939 | 1,014 | 938 | 980 | +5.04% | 12,700 | 130億5986万 | +4.14% | 8.97 | 0.68 |
| 05/13 | 931 | 938 | 931 | 933 | +0.11% | 800 | 124億3352万 | -0.74% | 8.54 | 0.65 |
| 05/12 | 940 | 940 | 932 | 932 | -0.53% | 1,900 | 124億2019万 | -0.85% | 8.53 | 0.65 |
| 05/11 | 935 | 947 | 935 | 937 | +0.11% | 2,900 | 124億8682万 | -0.32% | 8.57 | 0.65 |
| 05/08 | 935 | 946 | 934 | 936 | +0.11% | 3,500 | 124億7350万 | -0.32% | 8.56 | 0.65 |
| 05/07 | 932 | 935 | 930 | 935 | 0% | 4,400 | 124億6017万 | -0.32% | 8.55 | 0.65 |
| 05/01 | 943 | 943 | 934 | 935 | -0.85% | 4,600 | 124億6017万 | -0.53% | 8.55 | 0.65 |
| 04/30 | 944 | 944 | 940 | 943 | -0.11% | 400 | 125億6678万 | +0.32% | 8.63 | 0.65 |
| 04/28 | 935 | 944 | 935 | 944 | +0.75% | 1,200 | 125億8011万 | +0.32% | 8.64 | 0.65 |
| 04/27 | 933 | 940 | 933 | 937 | +0.32% | 5,300 | 124億8682万 | -0.43% | 8.57 | 0.65 |
| 04/24 | 940 | 940 | 934 | 934 | 0% | 2,800 | 124億4684万 | -0.74% | 8.55 | 0.65 |
| 04/23 | 931 | 934 | 931 | 934 | 0% | 600 | 124億4684万 | -0.85% | 8.55 | 0.65 |
| 04/22 | 933 | 935 | 925 | 934 | -0.64% | 8,900 | 124億4684万 | -0.95% | 8.55 | 0.65 |
| 04/21 | 953 | 953 | 940 | 940 | -1.36% | 800 | 125億2680万 | -0.42% | 8.6 | 0.65 |
| 04/20 | 959 | 959 | 942 | 953 | -0.31% | 2,100 | 127億4万 | +0.85% | 8.72 | 0.66 |
| 04/17 | 954 | 960 | 952 | 956 | +0.42% | 3,000 | 127億4002万 | +0.95% | 8.75 | 0.66 |
| 04/16 | 930 | 956 | 930 | 952 | +1.28% | 18,600 | 126億8672万 | +0.42% | 8.71 | 0.66 |
| 04/15 | 937 | 946 | 937 | 940 | 0% | 800 | 125億2680万 | -1.05% | 8.6 | 0.65 |
| 04/14 | 944 | 948 | 940 | 940 | -0.42% | 2,000 | 125億2680万 | -1.26% | 8.6 | 0.65 |
| 04/13 | 945 | 945 | 926 | 944 | -0.11% | 1,900 | 125億8011万 | -0.94% | 8.64 | 0.65 |
| 04/10 | 942 | 945 | 942 | 945 | +0.32% | 2,300 | 125億9343万 | -1.05% | 8.65 | 0.66 |
| 04/09 | 948 | 948 | 941 | 942 | +0.11% | 1,100 | 125億5345万 | -1.46% | 8.62 | 0.65 |
| 04/08 | 938 | 957 | 938 | 941 | +0.53% | 31,200 | 125億4013万 | -1.67% | 8.61 | 0.65 |
| 04/07 | 933 | 936 | 929 | 936 | +0.32% | 4,800 | 124億7350万 | -2.5% | 8.56 | 0.65 |
| 04/06 | 938 | 938 | 922 | 933 | -0.32% | 5,900 | 124億3352万 | -3.32% | 8.54 | 0.65 |
| 04/03 | 940 | 941 | 929 | 936 | -0.21% | 7,100 | 124億7350万 | -3.51% | 8.56 | 0.65 |
| 04/02 | 930 | 940 | 929 | 938 | +1.3% | 2,100 | 125億15万 | -3.79% | 8.58 | 0.65 |
| 04/01 | 936 | 940 | 921 | 926 | +0.33% | 3,000 | 123億4023万 | -5.41% | 8.47 | 0.64 |
| 03/31 | 917 | 938 | 917 | 923 | +0.65% | 1,500 | 123億25万 | -6.2% | 7.94 | 0.64 |
| 03/30 | 904 | 926 | 883 | 917 | -5.07% | 15,500 | 122億2029万 | -7.28% | 7.89 | 0.64 |
| 03/27 | 964 | 967 | 960 | 966 | +0.94% | 8,400 | 128億7329万 | -2.91% | 8.31 | 0.67 |
| 03/26 | 964 | 965 | 957 | 957 | -0.62% | 2,700 | 127億5335万 | -4.11% | 8.23 | 0.66 |
| 03/25 | 953 | 963 | 944 | 963 | +2.01% | 5,600 | 128億3331万 | -3.7% | 8.28 | 0.67 |
| 03/24 | 950 | 950 | 940 | 944 | +1.72% | 4,100 | 125億8011万 | -5.79% | 8.12 | 0.65 |
| 03/23 | 954 | 955 | 910 | 928 | -3.13% | 17,100 | 123億6688万 | -7.66% | 7.98 | 0.64 |
| 03/19 | 965 | 965 | 958 | 958 | -0.73% | 7,400 | 127億6668万 | -4.96% | 8.24 | 0.66 |
| 03/18 | 971 | 973 | 960 | 965 | 0% | 34,700 | 128億5996万 | -4.46% | 8.3 | 0.67 |
| 03/17 | 972 | 981 | 961 | 965 | -0.21% | 30,600 | 128億5996万 | -4.64% | 8.3 | 0.67 |
| 03/16 | 975 | 975 | 962 | 967 | -2.32% | 4,800 | 128億8661万 | -4.64% | 8.32 | 0.67 |
| 03/13 | 975 | 990 | 960 | 990 | 0% | 5,400 | 131億9312万 | -2.46% | 8.52 | 0.69 |
| 03/12 | 993 | 1,000 | 990 | 990 | -0.4% | 2,700 | 131億9312万 | -2.56% | 8.52 | 0.69 |
| 03/11 | 1,004 | 1,011 | 994 | 994 | 0% | 3,100 | 132億4643万 | -2.17% | 8.55 | 0.69 |
| 03/10 | 991 | 997 | 987 | 994 | +2.47% | 3,200 | 132億4643万 | -2.17% | 8.55 | 0.69 |
| 03/09 | 972 | 976 | 955 | 970 | -0.72% | 5,000 | 129億2659万 | -4.53% | 8.34 | 0.67 |
| 03/06 | 984 | 984 | 971 | 977 | -1.31% | 2,300 | 130億1988万 | -4.03% | 8.4 | 0.68 |
| 03/05 | 974 | 994 | 974 | 990 | +3.13% | 5,700 | 131億9312万 | -2.94% | 8.52 | 0.69 |
| 03/04 | 998 | 999 | 948 | 960 | -5.14% | 28,500 | 127億9333万 | -5.97% | 8.26 | 0.67 |
| 03/03 | 1,048 | 1,060 | 1,010 | 1,012 | -3.98% | 7,700 | 134億8630万 | -1.17% | 8.71 | 0.7 |
| 03/02 | 1,056 | 1,061 | 1,052 | 1,054 | -1.86% | 6,200 | 140億4601万 | +2.83% | 9.07 | 0.73 |
| 02/27 | 1,057 | 1,074 | 1,054 | 1,074 | +1.8% | 13,100 | 143億1254万 | +4.78% | 9.24 | 0.75 |
| 02/26 | 1,047 | 1,055 | 1,047 | 1,055 | +1.54% | 4,900 | 140億5934万 | +3.13% | 9.08 | 0.73 |
| 02/25 | 1,049 | 1,054 | 1,039 | 1,039 | -0.29% | 7,300 | 138億4611万 | +1.46% | 8.94 | 0.72 |
| 02/24 | 1,040 | 1,050 | 1,037 | 1,042 | 0% | 5,000 | 138億8609万 | +1.76% | 8.96 | 0.72 |
| 02/20 | 1,051 | 1,060 | 1,037 | 1,042 | -2.62% | 7,900 | 138億8609万 | +1.66% | 8.96 | 0.72 |
| 02/19 | 1,048 | 1,088 | 1,040 | 1,070 | +2.98% | 20,500 | 142億5923万 | +4.39% | 9.2 | 0.74 |
| 02/18 | 1,020 | 1,041 | 1,019 | 1,039 | +1.96% | 7,700 | 138億4611万 | +1.46% | 8.94 | 0.72 |
| 02/17 | 1,005 | 1,025 | 1,005 | 1,019 | +1.39% | 4,500 | 135億7959万 | -0.49% | 8.77 | 0.71 |
| 02/16 | 1,015 | 1,015 | 1,005 | 1,005 | -0.99% | 2,800 | 133億9302万 | -1.86% | 8.65 | 0.7 |
| 02/13 | 1,021 | 1,021 | 1,010 | 1,015 | -0.59% | 3,500 | 135億2628万 | -0.98% | 8.73 | 0.7 |
| 02/12 | 1,019 | 1,021 | 1,009 | 1,021 | +1.19% | 4,700 | 136億624万 | -0.49% | 8.78 | 0.71 |
| 02/10 | 1,000 | 1,012 | 1,000 | 1,009 | +1.31% | 4,100 | 134億4632万 | -1.66% | 8.68 | 0.7 |
| 02/09 | 1,030 | 1,092 | 978 | 996 | -2.35% | 49,600 | 132億7308万 | -3.02% | 8.57 | 0.69 |
| 02/06 | 998 | 1,139 | 996 | 1,020 | +2.2% | 57,200 | 135億9291万 | -0.78% | 8.77 | 0.71 |
| 02/05 | 996 | 1,000 | 993 | 998 | -0.89% | 5,500 | 132億9973万 | -2.73% | 8.59 | 0.69 |
| 02/04 | 1,005 | 1,007 | 996 | 1,007 | +0.5% | 2,000 | 134億1967万 | -1.76% | 8.66 | 0.7 |
| 02/03 | 1,004 | 1,025 | 998 | 1,002 | +1.11% | 3,000 | 133億5304万 | -2.15% | 8.62 | 0.7 |
| 02/02 | 992 | 1,002 | 986 | 991 | -0.4% | 6,300 | 132億645万 | -3.03% | 8.53 | 0.69 |
| 01/30 | 1,019 | 1,045 | 992 | 995 | -2.36% | 26,200 | 132億5975万 | -2.55% | 8.56 | 0.69 |
| 01/29 | 1,023 | 1,023 | 1,019 | 1,019 | -0.88% | 3,100 | 135億7959万 | 0% | 8.77 | 0.71 |
| 01/28 | 1,023 | 1,028 | 1,021 | 1,028 | +0.49% | 3,300 | 136億9952万 | +1.18% | 8.84 | 0.71 |
| 01/27 | 1,024 | 1,035 | 1,023 | 1,023 | 0% | 4,000 | 136億3289万 | +0.99% | 8.8 | 0.71 |
| 01/26 | 1,037 | 1,037 | 1,023 | 1,023 | -1.82% | 10,000 | 136億3289万 | +1.29% | 8.8 | 0.71 |
| 01/23 | 1,045 | 1,056 | 1,042 | 1,042 | 0% | 5,900 | 138億8609万 | +3.58% | 8.96 | 0.72 |
| 01/22 | 1,040 | 1,048 | 1,040 | 1,042 | +0.48% | 4,400 | 138億8609万 | +3.99% | 8.96 | 0.72 |
| 01/21 | 1,056 | 1,056 | 1,037 | 1,037 | -2.54% | 19,300 | 138億1946万 | +3.91% | 8.92 | 0.72 |
| 01/20 | 1,060 | 1,065 | 1,058 | 1,064 | +0.38% | 3,600 | 141億7927万 | +7.15% | 9.15 | 0.74 |
| 01/19 | 1,064 | 1,080 | 1,053 | 1,060 | +0.38% | 5,800 | 141億2597万 | +7.29% | 9.12 | 0.74 |
| 01/16 | 1,053 | 1,066 | 1,046 | 1,056 | +0.96% | 9,400 | 140億7266万 | +7.43% | 9.08 | 0.73 |
| 01/15 | 1,038 | 1,054 | 1,038 | 1,046 | +0.58% | 9,000 | 139億3940万 | +6.95% | 9 | 0.73 |
| 01/14 | 1,034 | 1,044 | 1,027 | 1,040 | +0.78% | 14,200 | 138億5944万 | +6.78% | 8.95 | 0.72 |
| 01/13 | 1,027 | 1,038 | 1,022 | 1,032 | +0.39% | 6,000 | 137億5283万 | +6.39% | 8.88 | 0.72 |
| 01/09 | 1,029 | 1,029 | 1,026 | 1,028 | -0.1% | 3,000 | 136億9952万 | +6.31% | 8.84 | 0.71 |
| 01/08 | 1,039 | 1,040 | 1,028 | 1,029 | -0.58% | 10,000 | 137億1285万 | +6.85% | 8.85 | 0.71 |
| 01/07 | 1,026 | 1,035 | 1,025 | 1,035 | +0.88% | 5,000 | 137億9281万 | +7.81% | 8.9 | 0.72 |
| 01/06 | 1,039 | 1,039 | 1,022 | 1,026 | -1.06% | 7,600 | 136億7287万 | +7.32% | 8.83 | 0.71 |
| 01/05 | 1,015 | 1,053 | 1,013 | 1,037 | +2.37% | 18,800 | 138億1946万 | +8.81% | 8.92 | 0.72 |
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 | 540 1,079 7/26 1,080 7/25 | 363 725 3/26 | 57,800 28,900 5/14 | - | - | +8.52% 6/20 | -12.61% 8/17 |
| 2009年 3月期 | 390 780 7/15 | 245 490 10/8 | 43,600 21,800 7/15 | - | - | +14.45% 1/27 | -22.24% 10/8 |
| 2010年 3月期 | 363 725 7/24 | 245 490 5/7 | 53,600 26,800 7/15 | - | - | +18.2% 7/24 | -11.14% 9/7 |
| 2011年 3月期 | 323 645 7/26 | 255 510 3/14 | 47,000 23,500 7/15 | 44億9402万 | 35億5341万 | +9.53% 7/12 | -14.12% 3/15 |
| 2012年 3月期 | 375 750 8/15 | 266 531 4/22 | 43,600 21,800 7/15 | 52億2560万 | 36億9972万 | +12.14% 7/25 | -9.64% 10/11 |
| 2013年 3月期 | 376 752 3/22 | 288 576 6/15 576 6/8 他4件 | 46,200 23,100 7/17 | 52億3953万 | 40億629万 | +9% 3/13 | -7.55% 7/31 |
| 2014年 3月期 | 433 865 7/25 | 318 635 3/27 | 42,800 21,400 7/16 | 60億2686万 | 44億2434万 | +13.32% 7/25 | -9.98% 9/17 |
| 2015年 3月期 | 359 717 3/17 718 2/27 | 316 631 5/15 | 32,800 16,400 7/15 | 49億9567万 | 43億9647万 | +3.69% 6/13 | -2.4% 4/10 |
| 2016年 3月期 | 509 1,017 5/22 | 320 639 2/12 | 824,000 412,000 5/25 | 70億8592万 | 44億5221万 | +44.76% 5/22 | -12.96% 2/12 |
| 2017年 3月期 | 427 853 3/16 | 328 656 4/18 | 74,000 37,000 10/26 | 59億4325万 | 45億7066万 | +6.99% 5/23 | -6.33% 6/16 |
| 2018年 3月期 | 713 1,426 1/18 | 375 750 4/12 | 105,400 52,700 5/22 | 99億3561万 | 52億2560万 | +15.2% 5/22 | -9.81% 3/9 |
| 2019年 3月期 | 674 1,347 5/18 | 402 803 12/25 | 29,600 14,800 7/17 | 93億8518万 | 55億9488万 | +13.35% 1/15 | -16.53% 12/25 |
| 2020年 3月期 | 539 1,077 1/21 | 418 836 3/17 | 157,400 78,700 5/23 | 75億396万 | 58億2480万 | +9.5% 5/23 | -12.95% 3/13 |
| 2021年 3月期 | 645 1,290 2/25 | 427 853 4/1 | 132,200 66,100 2/25 | 89億8804万 | 59億4325万 | +22.45% 2/25 | -4.98% 4/14 |
| 2022年 3月期 | 577 4/1 | 520 4/15 | 42,500 10/29 | 80億4046万 | 72億4617万 | +4.96% 5/17 | -2.78% 5/10 9/21 |
| 2023年 3月期 | 740 3/27 | 531 5/10 | 105,000 7/15 | 103億1186万 | 73億9945万 | +10.67% 7/26 | -4.45% 8/18 |
| 2024年 3月期 | 977 7/14 | 678 4/6 | 142,100 5/17 | 136億1444万 | 94億4789万 | +12.59% 7/14 | -6.52% 11/15 |
| 2025年 3月期 | 995 5/16 | 601 8/6 8/5 | 91,600 5/17 | 138億6527万 | 83億7490万 | +12.07% 5/16 | -21.96% 8/5 |
| 2026年 3月期 | 1,139 2/6 | 600 4/7 | 57,200 2/6 | 151億7875万 | 83億6096万 | +14.93% 5/16 | -7.62% 3/23 |
| 最新 | 931 2026/6/3 | 3,200 | 124億686万 | -1.27% 943 | |||
年間値上がり率
- 1991/12/26 vs 1990/12/28
- -61%（0.39倍）
- 1992/12/28 vs 1991/12/26
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/28
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 70%（1.7倍）
- 1995/12/29 vs 1994/12/30
- -25%（0.75倍）
- 1996/12/30 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/26 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/25 vs 1997/12/26
- -17%（0.83倍）
- 1999/12/29 vs 1998/12/25
- 2%（1.02倍）
- 2000/12/29 vs 1999/12/29
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- 26%（1.26倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 73%（1.73倍）
- 2005/12/30 vs 2004/12/30
- 122%（2.22倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/27 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/27
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/12/30 vs 2024/12/30
- 54%（1.54倍）
- 2026/06/03 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
118円（2000/12/29） - 692%（7.92倍）
931円（6/3）
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。
