- 6800
- 2026/10/06
- 時価
- 1174億円
- PER 予
- 20.51倍
- 2010年以降
- 3.61-39.9倍
（2010-2026年） - PBR
- 1.84倍
- 2010年以降
- 0.39-2.62倍
（2010-2026年） - 配当 予
- 1.3%
- ROE 予
- 8.97%
- ROA 予
- 5.94%
- 資料
- Link
- CSV,JSON
ヨコオ（6800）の株価チャート
株価
10/6
- 前日 (10/5)
- 4,895
- 始値
- 4,860
- 高値
- 5,010
- 安値
- 4,860
- 終値 +0.61%
- 4,925
- 出来高 -11.51%
- 199,100
乖離率
- 株価（5日）
移動平均値 - +5.1%
4,686 - 株価（25日）
移動平均値 - +17.96%
4,175 - 出来高（5日）
移動平均値 - +11.12%
179,180
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 4,860 | 5,010 | 4,860 | 4,925 | +0.61% | 199,100 | - | +17.96% | - | - |
| 10/05 | 4,805 | 4,905 | 4,770 | 4,895 | +4.93% | 225,000 | - | +18.32% | - | - |
| 10/02 | 4,480 | 4,750 | 4,480 | 4,665 | +2.53% | 232,200 | - | +14% | - | - |
| 10/01 | 4,400 | 4,575 | 4,380 | 4,550 | +3.53% | 102,200 | - | +12.15% | - | - |
| 09/30 | 4,380 | 4,435 | 4,345 | 4,395 | +0.8% | 137,400 | - | +9.14% | - | - |
| 09/29 | 4,360 | 4,410 | 4,280 | 4,360 | -1.47% | 116,400 | - | +8.86% | - | - |
| 09/28 | 4,500 | 4,510 | 4,405 | 4,425 | -0.9% | 107,200 | - | +10.99% | - | - |
| 09/25 | 4,470 | 4,500 | 4,405 | 4,465 | 0% | 131,800 | - | +12.64% | - | - |
| 09/24 | 4,415 | 4,530 | 4,400 | 4,465 | +2.76% | 178,500 | - | +12.92% | - | - |
| 09/18 | 4,210 | 4,390 | 4,200 | 4,345 | +4.95% | 185,200 | - | +9.92% | - | - |
| 09/17 | 4,275 | 4,300 | 4,070 | 4,140 | -1.9% | 133,600 | - | +4.86% | - | - |
| 09/16 | 4,085 | 4,220 | 4,070 | 4,220 | +2.93% | 101,800 | - | +6.7% | - | - |
| 09/15 | 3,945 | 4,110 | 3,900 | 4,100 | +3.54% | 186,600 | - | +3.72% | - | - |
| 09/14 | 3,895 | 4,000 | 3,880 | 3,960 | -0.13% | 155,400 | - | +0.1% | - | - |
| 09/11 | 3,730 | 4,010 | 3,730 | 3,965 | +0.76% | 198,100 | - | +0.15% | - | - |
| 09/10 | 3,810 | 3,935 | 3,770 | 3,935 | +1.42% | 101,300 | - | -1.01% | - | - |
| 09/09 | 3,780 | 3,920 | 3,750 | 3,880 | +4.58% | 114,500 | - | -3.07% | - | - |
| 09/08 | 3,860 | 3,885 | 3,700 | 3,710 | -4.75% | 111,400 | - | -7.5% | - | - |
| 09/07 | 3,850 | 3,935 | 3,835 | 3,895 | +3.04% | 131,900 | - | -3.18% | - | - |
| 09/04 | 3,700 | 3,810 | 3,700 | 3,780 | +2.58% | 89,300 | - | -6.16% | - | - |
| 09/03 | 3,750 | 3,750 | 3,650 | 3,685 | -1.47% | 100,900 | - | -8.33% | - | - |
| 09/02 | 3,800 | 3,810 | 3,715 | 3,740 | -4.1% | 126,500 | - | -6.85% | - | - |
| 09/01 | 3,960 | 4,005 | 3,900 | 3,900 | -3.11% | 152,800 | - | -3.01% | - | - |
| 08/31 | 3,885 | 4,045 | 3,865 | 4,025 | +1.77% | 118,000 | - | -0.27% | - | - |
| 08/28 | 4,000 | 4,075 | 3,950 | 3,955 | -0.13% | 126,200 | - | -2.37% | - | - |
| 08/27 | 3,910 | 4,005 | 3,805 | 3,960 | +5.04% | 249,300 | - | -2.87% | - | - |
| 08/26 | 3,795 | 3,805 | 3,690 | 3,770 | -0.66% | 129,000 | - | -8.05% | - | - |
| 08/25 | 3,725 | 3,810 | 3,710 | 3,795 | 0% | 140,500 | - | -7.96% | - | - |
| 08/24 | 3,805 | 3,900 | 3,750 | 3,795 | -1.43% | 104,600 | - | -8.4% | - | - |
| 08/21 | 3,810 | 3,905 | 3,785 | 3,850 | -1.91% | 204,400 | - | -8.03% | - | - |
| 08/20 | 3,835 | 3,945 | 3,755 | 3,925 | +2.35% | 135,800 | - | -7.28% | - | - |
| 08/19 | 3,980 | 3,985 | 3,835 | 3,835 | -9.23% | 301,100 | - | -10.17% | - | - |
| 08/18 | 4,435 | 4,555 | 4,185 | 4,225 | -4.95% | 167,300 | - | -1.9% | - | - |
| 08/17 | 4,200 | 4,460 | 4,150 | 4,445 | +5.71% | 148,700 | - | +2.44% | - | - |
| 08/14 | 4,330 | 4,385 | 4,140 | 4,205 | -2.66% | 157,600 | - | -3.51% | - | - |
| 08/13 | 4,275 | 4,380 | 4,260 | 4,320 | +3.72% | 140,000 | - | -1.53% | - | - |
| 08/12 | 4,050 | 4,220 | 4,000 | 4,165 | -0.6% | 202,500 | - | -5.66% | - | - |
| 08/10 | 4,100 | 4,280 | 4,070 | 4,190 | +3.84% | 277,100 | - | -6.22% | - | - |
| 08/07 | 4,280 | 4,285 | 3,870 | 4,035 | -7.24% | 532,500 | - | -10.93% | - | - |
| 08/06 | 4,710 | 4,715 | 4,315 | 4,350 | -6.35% | 460,900 | - | -5.43% | - | - |
| 08/05 | 4,505 | 4,670 | 4,435 | 4,645 | +13.71% | 271,700 | - | -0.58% | - | - |
| 08/04 | 4,030 | 4,175 | 4,030 | 4,085 | +2.38% | 194,200 | - | -13.64% | - | - |
| 08/03 | 4,010 | 4,090 | 3,850 | 3,990 | -1.12% | 201,600 | - | -17.05% | - | - |
| 07/31 | 3,915 | 4,100 | 3,850 | 4,035 | +13.18% | 260,100 | - | -17.6% | - | - |
| 07/30 | 3,560 | 3,735 | 3,435 | 3,565 | 0% | 240,800 | - | -28.56% | - | - |
| 07/29 | 3,875 | 3,920 | 3,495 | 3,565 | -8.47% | 242,900 | - | -29.91% | - | - |
| 07/28 | 4,060 | 4,060 | 3,875 | 3,895 | -8.78% | 143,000 | - | -24.91% | - | - |
| 07/27 | 4,355 | 4,355 | 4,175 | 4,270 | -2.84% | 185,200 | - | -19.21% | - | - |
| 07/24 | 4,475 | 4,520 | 4,290 | 4,395 | -4.77% | 173,700 | - | -17.94% | - | - |
| 07/23 | 4,550 | 4,770 | 4,500 | 4,615 | +1.65% | 142,700 | - | -14.76% | - | - |
| 07/22 | 4,555 | 4,760 | 4,495 | 4,540 | +4.49% | 210,400 | - | -16.87% | - | - |
| 07/21 | 4,325 | 4,345 | 4,215 | 4,345 | +1.05% | 287,800 | - | -21.01% | - | - |
| 07/17 | 4,380 | 4,500 | 4,155 | 4,300 | -11.43% | 357,200 | - | -22.49% | - | - |
| 07/16 | 4,900 | 5,010 | 4,795 | 4,855 | -3.48% | 179,500 | - | -13.02% | - | - |
| 07/15 | 4,885 | 5,030 | 4,780 | 5,030 | +4.36% | 95,800 | - | -10.07% | - | - |
| 07/14 | 4,650 | 4,860 | 4,485 | 4,820 | +0.63% | 213,600 | - | -13.91% | - | - |
| 07/13 | 5,000 | 5,110 | 4,730 | 4,790 | -4.77% | 140,200 | - | -14.9% | - | - |
| 07/10 | 5,050 | 5,140 | 4,995 | 5,030 | +2.55% | 175,100 | - | -10.83% | - | - |
| 07/09 | 5,090 | 5,090 | 4,820 | 4,905 | -0.71% | 132,100 | - | -13.16% | - | - |
| 07/08 | 4,930 | 5,120 | 4,865 | 4,940 | -1.79% | 155,500 | - | -12.66% | - | - |
| 07/07 | 5,410 | 5,450 | 5,020 | 5,030 | -8.38% | 191,600 | - | -11.18% | - | - |
| 07/06 | 5,820 | 5,890 | 5,380 | 5,490 | -4.02% | 146,100 | - | -3.07% | - | - |
| 07/03 | 5,410 | 5,720 | 5,300 | 5,720 | -1.38% | 175,900 | - | +1.2% | - | - |
| 07/02 | 5,880 | 5,980 | 5,710 | 5,800 | -5.54% | 156,700 | - | +3% | - | - |
| 07/01 | 6,180 | 6,330 | 6,050 | 6,140 | +0.49% | 141,500 | - | +9.53% | - | - |
| 06/30 | 6,180 | 6,180 | 5,920 | 6,110 | +0.49% | 168,900 | - | +9.79% | - | - |
| 06/29 | 6,110 | 6,210 | 5,930 | 6,080 | -1.46% | 203,300 | - | +9.77% | - | - |
| 06/26 | 6,290 | 6,430 | 5,900 | 6,170 | -2.83% | 183,700 | - | +11.9% | - | - |
| 06/25 | 6,270 | 6,400 | 6,080 | 6,350 | +6.37% | 159,300 | - | +16.09% | - | - |
| 06/24 | 6,000 | 6,310 | 5,840 | 5,970 | -1.81% | 180,000 | - | +10.33% | - | - |
| 06/23 | 6,310 | 6,380 | 6,060 | 6,080 | -4.25% | 189,100 | - | +13.31% | - | - |
| 06/22 | 6,240 | 6,510 | 6,230 | 6,350 | +4.96% | 202,900 | - | +19.32% | - | - |
| 06/19 | 6,100 | 6,140 | 5,910 | 6,050 | +3.42% | 175,200 | - | +14.65% | - | - |
| 06/18 | 5,850 | 6,080 | 5,810 | 5,850 | +1.04% | 201,100 | - | +11.6% | - | - |
| 06/17 | 5,490 | 5,820 | 5,440 | 5,790 | +4.89% | 128,800 | - | +10.92% | - | - |
| 06/16 | 5,550 | 5,690 | 5,370 | 5,520 | -0.18% | 133,500 | - | +6.24% | - | - |
| 06/15 | 5,450 | 5,620 | 5,350 | 5,530 | +7.38% | 154,800 | - | +7.32% | - | - |
| 06/12 | 5,220 | 5,380 | 5,130 | 5,150 | +0.59% | 190,200 | - | +0.82% | - | - |
| 06/11 | 4,900 | 5,130 | 4,770 | 5,120 | -1.54% | 200,100 | - | +0.65% | - | - |
| 06/10 | 5,370 | 5,520 | 5,160 | 5,200 | -6.64% | 208,300 | - | +2.69% | - | - |
| 06/09 | 5,260 | 5,590 | 5,200 | 5,570 | +9.86% | 426,100 | - | +10.74% | - | - |
| 06/08 | 4,920 | 5,220 | 4,790 | 5,070 | -2.87% | 281,600 | - | +1.73% | - | - |
| 06/05 | 5,010 | 5,260 | 4,810 | 5,220 | +2.15% | 159,500 | - | +5.28% | - | - |
| 06/04 | 5,010 | 5,170 | 5,010 | 5,110 | +0.2% | 106,800 | - | +3.8% | - | - |
| 06/03 | 5,370 | 5,490 | 5,100 | 5,100 | +0.59% | 152,000 | - | +4% | - | - |
| 06/02 | 5,240 | 5,300 | 4,825 | 5,070 | -1.93% | 162,600 | - | +3.85% | - | - |
| 06/01 | 5,110 | 5,250 | 5,050 | 5,170 | -0.77% | 121,000 | - | +6.27% | - | - |
| 05/29 | 5,290 | 5,470 | 5,200 | 5,210 | +0.77% | 182,800 | - | +7.53% | - | - |
| 05/28 | 5,010 | 5,270 | 4,970 | 5,170 | +1.17% | 171,400 | - | +7.15% | - | - |
| 05/27 | 5,520 | 5,550 | 5,000 | 5,110 | -6.58% | 226,200 | - | +6.97% | - | - |
| 05/26 | 5,420 | 5,520 | 5,300 | 5,470 | +0.55% | 122,900 | - | +15.45% | - | - |
| 05/25 | 5,220 | 5,530 | 5,200 | 5,440 | +7.09% | 153,700 | - | +16.21% | - | - |
| 05/22 | 4,930 | 5,190 | 4,905 | 5,080 | +4.1% | 212,200 | - | +9.86% | - | - |
| 05/21 | 4,980 | 5,080 | 4,875 | 4,880 | +0.83% | 216,500 | - | +6.62% | - | - |
| 05/20 | 4,955 | 4,995 | 4,765 | 4,840 | -2.62% | 155,000 | - | +6.75% | - | - |
| 05/19 | 5,300 | 5,430 | 4,860 | 4,970 | -5.15% | 273,100 | - | +10.81% | - | - |
| 05/18 | 5,210 | 5,340 | 5,050 | 5,240 | +1.35% | 175,700 | - | +18.28% | - | - |
| 05/15 | 5,410 | 5,540 | 5,110 | 5,170 | -2.64% | 388,900 | - | +18.71% | - | - |
| 05/14 | 5,670 | 5,700 | 5,180 | 5,310 | +2.71% | 678,200 | - | +24.04% | - | - |
| 05/13 | 4,380 | 5,170 | 4,270 | 5,170 | +15.79% | 248,400 | - | +23.15% | - | - |
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 | 1,263 4/2 | 587 1/17 | 562,000 11/13 | - | - | +10.77% 12/14 | -27.14% 11/13 |
| 2009年 3月期 | 746 4/2 | 365 10/28 | 109,100 10/10 | - | - | +11.54% 11/10 | -35.82% 10/10 |
| 2010年 3月期 | 630 3/31 | 405 5/18 | 161,800 9/24 | 131億3542万 | - | +20.1% 4/2 | -10.74% 11/27 |
| 2011年 3月期 | 698 2/17 4/5 | 405 11/2 | 128,500 4/2 | 145億5321万 | 84億4420万 | +18.79% 12/14 | -24.19% 3/15 |
| 2012年 3月期 | 635 4/1 | 351 1/10 | 89,200 3/15 | 132億3967万 | 73億1830万 | +19.72% 2/23 | -12.73% 11/25 |
| 2013年 3月期 | 542 4/2 | 345 11/14 | 105,600 3/8 | 113億63万 | 71億9320万 | +18.17% 4/8 | -11.46% 6/4 |
| 2014年 3月期 | 609 5/14 | 441 6/7 | 145,000 11/14 | 126億9757万 | 91億9479万 | +11.91% 9/25 | -11.4% 6/7 |
| 2015年 3月期 | 716 12/8 | 501 5/22 | 1,406,500 9/22 | 149億2851万 | 104億4578万 | +16.41% 9/24 | -8.43% 10/17 |
| 2016年 3月期 | 822 4/13 | 457 2/12 | 669,600 1/29 | 171億3859万 | 95億2839万 | +18.03% 1/29 | -20.83% 8/25 |
| 2017年 3月期 | 1,660 3/15 | 429 6/24 | 656,500 2/8 | 346億1079万 | 89億4459万 | +22.48% 2/13 | -15.23% 4/12 |
| 2018年 3月期 | 2,334 2/23 | 1,167 4/13 | 1,641,500 1/19 | 486億6361万 | 243億3180万 | +34.05% 1/22 | -10.46% 11/15 |
| 2019年 3月期 | 2,380 5/1 | 1,137 10/30 | 1,188,300 8/10 | 496億2270万 | 237億631万 | +20.13% 11/29 | -22.07% 8/13 |
| 2020年 3月期 | 3,425 1/15 | 1,621 5/13 | 832,200 8/8 | 714億1083万 | 337億9765万 | +21.15% 8/9 | -26.1% 3/13 |
| 2021年 3月期 | 3,530 2/3 | 1,912 4/3 | 456,100 8/4 | 759億6516万 | 398億6496万 | +19.14% 12/21 | -11.49% 11/19 |
| 2022年 3月期 | 3,000 1/4 | 2,179 5/18 | 506,000 8/3 | 715億4963万 | 492億155万 | +11.65% 11/18 | -17.37% 5/17 |
| 2023年 3月期 | 2,609 5/2 | 1,867 3/16 | 705,500 11/10 | 622億2433万 | 445億2772万 | +20.53% 11/15 | -13.06% 6/20 |
| 2024年 3月期 | 2,108 4/3 | 1,206 10/31 | 626,300 11/30 | 502億7554万 | 287億6295万 | +18.15% 11/28 | -14.38% 10/26 |
| 2025年 3月期 | 2,197 6/26 | 1,362 3/31 | 845,000 5/17 | 523億9818万 | 324億8353万 | +20.59% 5/20 | -27.31% 4/7 |
| 2026年 3月期 | 3,770 2/25 | 1,018 4/9 | 1,244,600 11/11 | 899億1404万 | 242億7917万 | +43.7% 2/25 | -8.26% 3/24 |
| 最新 | 4,925 2026/10/6 | 199,100 | 1174億6064万 | +17.96% 4,175 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 194%（2.94倍）
- 1985/12/28 vs 1984/12/28
- -36%（0.64倍）
- 1986/12/27 vs 1985/12/28
- -30%（0.7倍）
- 1987/12/28 vs 1986/12/27
- 666%（7.66倍）
- 1988/12/27 vs 1987/12/28
- -37%（0.63倍）
- 1989/12/29 vs 1988/12/27
- -10%（0.9倍）
- 1990/12/28 vs 1989/12/29
- 1%（1.01倍）
- 1991/12/30 vs 1990/12/28
- -46%（0.54倍）
- 1992/12/30 vs 1991/12/30
- -48%（0.52倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/30 vs 1993/12/30
- 62%（1.62倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- 38%（1.38倍）
- 1999/12/30 vs 1998/12/30
- 309%（4.09倍）
- 2000/12/29 vs 1999/12/30
- -28%（0.72倍）
- 2001/12/28 vs 2000/12/29
- -65%（0.35倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- 143%（2.43倍）
- 2004/12/30 vs 2003/12/30
- -20%（0.8倍）
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -38%（0.62倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 63%（1.63倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 131%（2.31倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- -34%（0.66倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/10/06 vs 2025/12/30
- 118%（2.18倍）
- 過去安値
170円（1983/02/01） - 2797%（28.97倍）
4,925円（10/6）
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。
