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
10/01	776	781	772	780	+0.52%	45,500	-	-1.39%
09/30	774	779	770	776	0%	83,800	-	-2.14%
09/29	784	784	774	776	-1.27%	63,000	-	-2.39%
09/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 348,862株（0.59%）-0.1%
09/28	781	786	779	786	+0.64%	81,800	-	-1.38%
09/25	771	785	770	781	+1.83%	92,400	-	-2.13%
09/24	783	785	766	767	-1.79%	161,100	-	-3.88%
09/18	789	792	781	781	-1.01%	192,300	-	-2.25%
09/17	787	794	785	789	+0.13%	44,200	-	-1.25%
09/16	785	792	785	788	+0.51%	104,200	-	-1.25%
09/15	782	793	782	784	+0.13%	71,600	-	-1.63%
09/14	785	788	780	783	-0.25%	55,500	-	-1.63%
09/11	787	792	785	785	-0.88%	68,300	-	-1.26%
09/10	790	795	786	792	+0.25%	54,100	-	-0.25%
09/09	796	801	790	790	-1.37%	64,500	-	-0.25%
09/09	（空売り報告）モルガン・スタンレーMUFG証券 410,196株（0.7%）+0.02%
09/08	784	801	777	801	+2.04%	141,100	-	+1.39%
09/07	803	806	785	785	-2.36%	149,700	-	-0.38%
09/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 406,162株（0.69%）-0.09%
09/04	792	808	792	804	+1.64%	134,500	-	+2.03%
09/03	801	801	791	791	-0.63%	77,900	-	+0.64%
09/02	810	812	795	796	-2.21%	167,300	-	+1.4%
09/01	800	819	800	814	+1.12%	138,100	-	+3.96%
08/31	805	819	801	805	+0.5%	237,300	-	+3.07%
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 458,562株（0.78%）-0.02%
08/28	794	809	793	801	+0.75%	135,500	-	+2.96%
08/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 471,662株（0.8%）+0.06%
08/27	807	814	795	795	-1.49%	128,900	-	+2.58%
08/26	818	822	807	807	-0.74%	137,800	-	+4.4%
08/26	（空売り報告）モルガン・スタンレーMUFG証券 400,796株（0.68%）-0.03%
08/25	823	829	809	813	-1.22%	135,900	-	+5.45%
08/24	834	844	820	823	-1.2%	244,500	-	+7.16%
08/24	（空売り報告）Barclays Capital Securities Ltd 322,996株（0.55%）-0.11%
08/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 432,662株（0.74%）+0.09%
08/21	826	834	815	833	+0.85%	179,500	-	+8.89%
08/20	818	830	804	826	+1.35%	219,500	-	+8.54%
08/20	（空売り報告）Barclays Capital Securities Ltd 386,696株（0.66%）-0.12%
08/19	795	818	792	815	+3.03%	270,800	-	+7.66%
08/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 381,962株（0.65%）-0.06%
08/18	794	800	780	791	+0.51%	164,700	-	+4.91%
08/17	784	797	765	787	+0.38%	149,500	-	+4.65%
08/14	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/14	758	784	752	784	+2.35%	199,600	-	+4.53%
08/13	756	768	751	766	+1.19%	81,300	-	+2.54%
08/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 415,762株（0.71%）+0.03%
08/12	760	765	751	757	-0.39%	67,300	-	+1.61%
08/10	768	770	757	760	+0.26%	49,200	-	+2.15%
08/07	757	765	750	758	+0.4%	74,800	-	+2.16%
08/06	738	755	738	755	+2.03%	42,700	-	+1.89%
08/06	（空売り報告）Barclays Capital Securities Ltd 460,296株（0.78%）-0.02%
08/05	745	751	738	740	-0.67%	40,000	-	0%
08/05	（空売り報告）Barclays Capital Securities Ltd 467,896株（0.8%）+0.1%
08/04	753	764	745	745	-1.06%	64,800	-	+0.68%
08/03	765	769	751	753	-2.21%	100,300	-	+1.76%
07/31	767	773	761	770	+1.18%	171,400	-	+4.19%
07/31	（空売り報告）モルガン・スタンレーMUFG証券 416,696株（0.71%）+0.02%
07/30	760	770	759	761	-1.04%	95,200	-	+3.26%
07/29	753	769	751	769	+2.53%	130,300	-	+4.48%
07/29	（空売り報告）MERRILL LYNCH INTERNATIONAL 291,652株（0.49%）-0.01%義務消失
07/28	751	752	742	750	-0.4%	39,100	-	+2.18%
07/27	739	753	737	753	+2.73%	78,500	-	+2.87%
07/24	735	740	733	733	-0.95%	23,800	-	+0.27%
07/23	744	744	735	740	-0.67%	31,400	-	+1.37%
07/23	（空売り報告）MERRILL LYNCH INTERNATIONAL 297,352株（0.5%）-0.01%
07/22	739	745	736	745	-0.13%	32,700	-	+2.19%
07/21	745	751	743	746	+0.95%	68,000	-	+2.47%
07/17	735	746	735	739	+0.14%	54,700	-	+1.65%
07/17	（空売り報告）MERRILL LYNCH INTERNATIONAL 303,352株（0.51%）-0.01%
07/16	730	740	730	738	+0.82%	24,900	-	+1.65%
07/16	（空売り報告）MERRILL LYNCH INTERNATIONAL 306,652株（0.52%）-0.01%
07/15	736	744	732	732	-0.54%	34,700	-	+0.97%
07/14	740	748	736	736	0%	31,200	-	+1.52%
07/13	743	746	736	736	-1.87%	42,300	-	+1.66%
07/10	730	750	727	750	+2.88%	137,100	-	+3.73%
07/09	720	730	720	729	+1.25%	44,400	-	+1.11%
07/09	（空売り報告）Diversified Select Opportunities, LLC 408,500株（0.7%）+0.1%
07/09	（空売り報告）MERRILL LYNCH INTERNATIONAL 314,852株（0.53%）-0.01%
07/08	722	727	717	720	+0.28%	62,400	-	0%
07/07	726	730	718	718	0%	30,400	-	-0.14%
07/06	720	725	718	718	-0.28%	51,400	-	-0.14%
07/03	740	740	720	720	-1.37%	52,600	-	+0.14%
07/02	739	740	724	730	+1.39%	50,000	-	+1.53%
07/01	743	750	720	720	-4.38%	60,100	-	+0.14%
06/30	744	760	734	753	+1.76%	144,100	-	+4.87%
06/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 399,862株（0.68%）-0.1%
06/29	713	740	711	740	0%	98,100	-	+3.35%
06/29	（空売り報告）Barclays Capital Securities Ltd 413,200株（0.7%）+0.01%
06/26	721	740	719	740	+2.64%	100,000	-	+3.5%
06/25	730	730	718	721	-1.1%	30,200	-	+0.84%
06/24	719	729	712	729	+1.39%	56,400	-	+1.96%
06/24	（空売り報告）モルガン・スタンレーMUFG証券 406,596株（0.69%）-0.01%
06/23	705	723	705	719	+1.84%	82,100	-	+0.7%
06/23	（空売り報告）モルガン・スタンレーMUFG証券 408,596株（0.7%）+0.01%
06/22	708	712	706	706	-0.28%	24,500	-	-1.26%
06/19	716	717	708	708	-1.12%	37,800	-	-0.98%
06/19	（空売り報告）Barclays Capital Securities Ltd 407,800株（0.69%）-0.03%
06/18	717	719	712	716	+0.28%	25,500	-	+0.28%
06/17	714	718	713	714	0%	30,900	-	+0.14%
06/16	717	718	714	714	-0.42%	20,700	-	+0.14%
06/15	720	721	715	717	-0.55%	27,500	-	+0.7%
06/12	729	729	720	721	0%	51,500	-	+1.26%
06/11	724	725	712	721	-0.28%	32,400	-	+1.26%
06/10	720	724	711	723	+0.42%	49,800	-	+1.4%
06/09	708	720	706	720	+1.98%	43,300	-	+1.27%
06/08	704	709	700	706	+0.28%	66,200	-	-0.7%
06/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 316,152株（0.54%）+0.01%
06/05	704	712	703	704	+0.57%	40,000	-	-1.12%
06/05	（空売り報告）MERRILL LYNCH INTERNATIONAL 314,152株（0.53%）-0.01%
06/04	700	704	700	700	-0.14%	34,500	-	-1.69%
06/03	710	710	701	701	-1.54%	52,800	-	-1.68%
06/02	710	718	702	712	-0.56%	47,500	-	-0.14%
06/01	722	724	711	716	-0.83%	49,800	-	+0.28%
06/01	（空売り報告）MERRILL LYNCH INTERNATIONAL 319,752株（0.54%）-0.02%
05/29	721	730	721	722	+0.14%	34,400	-	+0.98%
05/28	717	721	713	721	+0.84%	55,500	-	+0.7%
05/28	（空売り報告）MERRILL LYNCH INTERNATIONAL 332,452株（0.56%）-0.01%
05/27	703	719	702	715	+1.71%	52,800	-	-0.28%
05/26	710	710	701	703	-1.68%	54,500	-	-2.09%
05/25	720	724	714	715	-0.69%	53,500	-	-0.69%
05/25	（空売り報告）MERRILL LYNCH INTERNATIONAL 336,952株（0.57%）-0.01%
05/22	730	730	720	720	-1.37%	41,400	-	0%
05/21	720	731	718	730	+1.67%	69,100	-	+1.25%
05/21	（空売り報告）MERRILL LYNCH INTERNATIONAL 339,252株（0.58%）-0.01%
05/20	721	729	715	718	-0.69%	58,000	-	-0.28%
05/20	（空売り報告）MERRILL LYNCH INTERNATIONAL 347,952株（0.59%）-0.01%
05/19	719	728	714	723	+1.83%	60,300	-	+0.28%
05/18	702	717	702	710	+1.43%	59,300	-	-1.53%
05/18	（空売り報告）モルガン・スタンレーMUFG証券 407,796株（0.69%）-0.01%
05/15	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	695	701	694	700	+1.3%	38,500	-	-3.18%
05/15	（空売り報告）MERRILL LYNCH INTERNATIONAL 354,452株（0.6%）-0.01%
05/14	700	705	691	691	-1.43%	49,900	-	-4.56%
05/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 356,152株（0.61%）+0.01%
05/13	705	709	700	701	+0.14%	44,100	-	-3.44%
05/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 355,652株（0.6%）-0.01%
05/12	705	710	700	700	-1.27%	38,000	-	-3.71%
05/11	715	715	702	709	-0.84%	60,800	-	-2.61%
05/08	713	722	713	715	-3.38%	48,400	-	-1.65%
05/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 360,952株（0.61%）-0.01%
05/07	（空売り報告）MERRILL LYNCH INTERNATIONAL 362,552株（0.62%）-0.01%

ヤーマン（6630）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート