ヤマエグループ HD（7130）の時価総額の推移

2022年3月31日: 244億4465万
2023年3月31日: 428億9648万
2024年3月29日: 773億5587万
2025年3月31日: 662億1028万
2026年3月31日: 793億8241万

2026/01/21～2026/06/18

株価＆時価総額の推移

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
06/18	2,900	2,936	2,883	2,902	+0.73%	30,200	805億7824万	+0.28%	6.45	0.75
06/17	2,897	2,912	2,860	2,881	+0.59%	46,500	799億9514万	-0.35%	6.4	0.74
06/16	2,873	2,901	2,812	2,864	-1.04%	73,400	795億2311万	-1%	6.36	0.74
06/15	2,940	2,969	2,891	2,894	-0.75%	54,300	803億5611万	-0.14%	6.43	0.75
06/12	2,933	2,960	2,902	2,916	-0.58%	66,000	809億6697万	+0.41%	6.48	0.75
06/11	2,940	2,945	2,875	2,933	-0.44%	50,200	814億3900万	+0.76%	6.51	0.76
06/10	2,927	2,998	2,923	2,946	+1.38%	58,900	817億9996万	+1.24%	6.54	0.76
06/09	2,945	2,960	2,901	2,906	+0.17%	60,200	806億8930万	+0.03%	6.45	0.75
06/08	2,887	2,929	2,866	2,901	-0.99%	68,800	805億5047万	-0.07%	6.44	0.75
06/05	2,849	2,954	2,849	2,930	+2.7%	66,000	813億5570万	+0.93%	6.51	0.75
06/04	2,841	2,883	2,837	2,853	+0.56%	53,700	792億1768万	-1.62%	6.34	0.73
06/03	2,895	2,895	2,795	2,837	-0.91%	75,200	787億7342万	-2.21%	6.3	0.73
06/02	2,880	2,900	2,780	2,863	-0.76%	90,100	794億9535万	-1.41%	6.36	0.74
06/01	2,899	2,900	2,812	2,885	-1.94%	120,300	801億621万	-0.72%	6.41	0.74
05/29	2,927	3,005	2,927	2,942	+0.51%	70,600	816億8890万	+1.13%	6.53	0.76
05/28	2,948	2,957	2,902	2,927	+0.41%	50,100	812億7240万	+0.55%	6.5	0.75
05/27	2,912	2,935	2,872	2,915	+0.1%	93,200	809億3920万	-0.03%	6.47	0.75
05/26	2,900	2,958	2,875	2,912	-0.21%	50,000	808億5590万	-0.34%	6.47	0.75
05/25	2,872	2,924	2,836	2,918	+1.92%	67,800	810億2250万	-0.34%	6.48	0.75
05/22	2,850	2,867	2,811	2,863	+0.7%	33,700	794億9535万	-2.39%	6.36	0.74
05/21	2,842	2,895	2,839	2,843	+0.04%	59,200	789億4002万	-3.3%	6.32	0.73
05/20	2,902	2,914	2,801	2,842	-3.27%	52,100	789億1225万	-3.56%	6.31	0.73
05/19	2,888	2,948	2,882	2,938	+3.52%	41,000	815億7783万	-0.58%	6.53	0.76
05/18	2,868	2,886	2,836	2,838	-2.47%	59,600	788億119万	-4.12%	6.3	0.73
05/15	2,840	2,910	2,827	2,910	+3.56%	88,400	808億37万	-1.89%	6.46	0.75
05/14	2,953	2,955	2,810	2,810	-4.75%	104,300	780億2373万	-5.32%	6.24	0.72
05/13	2,968	3,005	2,934	2,950	-0.61%	76,300	819億1103万	-0.87%	6.55	0.76
05/12	3,070	3,080	2,950	2,968	-3.16%	117,400	824億1082万	-0.27%	6.59	0.76
05/11	3,140	3,160	3,025	3,065	-0.16%	192,700	851億417万	+2.99%	6.81	0.79
05/08	2,920	3,120	2,814	3,070	+5.46%	387,200	852億4300万	+3.44%	6.82	0.79
05/07	2,840	2,936	2,840	2,911	+2.61%	149,200	808億2814万	-1.69%	6.47	0.75
05/01	2,861	2,874	2,815	2,837	-0.73%	83,900	787億7342万	-4.25%	6.3	0.73
04/30	2,854	2,869	2,835	2,858	-1.07%	66,000	793億5651万	-3.74%	6.35	0.74
04/28	2,865	2,890	2,853	2,889	+0.77%	53,700	802億1727万	-2.86%	6.42	0.74
04/27	2,866	2,882	2,849	2,867	-0.28%	41,700	796億641万	-3.6%	6.37	0.74
04/24	2,897	2,900	2,865	2,875	-0.96%	39,200	798億2854万	-3.23%	6.39	0.74
04/23	2,902	2,928	2,866	2,903	-0.72%	51,100	806億601万	-2.32%	6.45	0.75
04/22	2,952	2,977	2,894	2,924	-0.95%	45,300	811億8910万	-1.81%	6.49	0.75
04/21	2,986	3,010	2,949	2,952	-1.14%	53,300	819億6656万	-0.94%	6.56	0.76
04/20	3,080	3,080	2,986	2,986	-1.94%	37,900	829億1062万	+0.23%	6.63	0.77
04/17	3,095	3,100	3,045	3,045	-1.14%	33,400	845億4884万	+2.39%	6.76	0.78
04/16	3,085	3,105	3,070	3,080	+0.49%	49,400	855億2067万	+3.81%	6.84	0.79
04/15	3,040	3,095	3,040	3,065	+0.82%	39,600	851億417万	+3.51%	6.81	0.79
04/14	3,075	3,075	3,040	3,040	+0.33%	41,700	844億1001万	+2.84%	6.75	0.78
04/13	3,005	3,045	2,994	3,030	+0.17%	55,600	841億3234万	+2.85%	6.73	0.78
04/10	3,060	3,060	3,015	3,025	-0.17%	58,500	839億9351万	+2.93%	6.72	0.78
04/09	3,060	3,105	3,030	3,030	-0.98%	100,900	841億3234万	+3.31%	6.73	0.78
04/08	3,035	3,060	3,010	3,060	+1.83%	66,900	849億6534万	+4.72%	6.8	0.79
04/07	3,000	3,045	2,985	3,005	+1.31%	46,100	834億3818万	+3.12%	6.67	0.77
04/06	2,955	2,997	2,954	2,966	-0.7%	35,200	823億5529万	+1.82%	6.59	0.76
04/03	3,005	3,005	2,964	2,987	+1.08%	38,100	829億3839万	+2.4%	6.63	0.77
04/02	2,990	3,035	2,947	2,955	-0.84%	99,300	820億4986万	+1.27%	6.56	0.76
04/01	2,909	2,980	2,907	2,980	+4.23%	65,300	827億4402万	+1.92%	6.62	0.77
03/31	2,890	2,931	2,849	2,859	-0.94%	74,000	793億8428万	-2.36%	7.16	0.74
03/30	2,829	2,903	2,800	2,886	-3.22%	111,500	801億3398万	-1.7%	7.23	0.74
03/27	2,975	3,005	2,964	2,982	+0.03%	101,800	827億9955万	+1.33%	7.47	0.77
03/26	2,979	3,000	2,943	2,981	+0.4%	58,300	827億7179万	+1.12%	7.47	0.77
03/25	2,948	2,982	2,900	2,969	+2.45%	68,300	824億3859万	+0.51%	7.44	0.76
03/24	2,900	2,900	2,854	2,898	+3.46%	79,400	804億6717万	-2.13%	7.26	0.75
03/23	2,840	2,871	2,789	2,801	-3.18%	111,400	777億7383万	-5.69%	7.02	0.72
03/19	2,999	2,999	2,893	2,893	-5.15%	68,900	803億2834万	-3.11%	7.25	0.75
03/18	3,000	3,050	2,996	3,050	+2.76%	65,700	846億8767万	+1.8%	7.64	0.79
03/17	2,978	3,015	2,955	2,968	+1.37%	64,600	824億1082万	-1.07%	7.44	0.76
03/16	2,898	2,985	2,883	2,928	+2.02%	125,300	813億17万	-2.59%	7.34	0.75
03/13	2,831	2,899	2,830	2,870	+0.17%	64,900	796億8971万	-4.56%	7.19	0.74
03/12	2,918	2,936	2,853	2,865	-2.55%	128,000	795億5088万	-4.66%	7.18	0.74
03/11	2,966	2,991	2,940	2,940	+0.31%	120,800	816億3336万	-2.1%	7.37	0.76
03/10	2,848	2,965	2,818	2,931	+5.28%	207,700	813億8347万	-2.17%	7.34	0.75
03/09	2,750	2,786	2,725	2,784	-3.03%	135,200	773億180万	-6.89%	6.98	0.72
03/06	2,830	2,872	2,806	2,871	0%	60,900	797億1748万	-3.95%	7.19	0.74
03/05	2,853	2,890	2,844	2,871	+4.29%	76,400	797億1748万	-3.85%	7.19	0.74
03/04	2,799	2,800	2,712	2,753	-3.57%	145,500	764億4104万	-7.8%	6.9	0.71
03/03	2,992	3,015	2,846	2,855	-4.58%	158,400	792億7322万	-4.55%	7.15	0.74
03/02	3,000	3,020	2,975	2,992	-2.06%	104,200	830億7722万	+0.1%	7.5	0.77
02/27	3,080	3,080	3,020	3,055	+0.99%	58,600	848億2651万	+2.45%	7.65	0.79
02/26	3,085	3,110	3,025	3,025	-1.94%	57,200	839億9351万	+1.85%	7.58	0.78
02/25	3,065	3,115	3,050	3,085	-0.48%	64,800	856億5950万	+4.19%	7.73	0.79
02/24	3,075	3,110	3,035	3,100	+1.81%	58,300	860億7600万	+5.12%	7.77	0.8
02/20	3,030	3,070	2,999	3,045	-0.98%	39,600	845億4884万	+3.85%	7.63	0.78
02/19	3,060	3,080	3,030	3,075	-0.32%	46,800	853億8183万	+5.42%	7.7	0.79
02/18	3,140	3,140	3,075	3,085	-1.91%	45,900	856億5950万	+6.34%	7.73	0.79
02/17	3,140	3,170	3,120	3,145	+0.16%	74,400	873億2549万	+9.09%	7.88	0.81
02/16	3,180	3,185	3,140	3,140	+0.48%	60,100	871億8665万	+9.68%	7.87	0.81
02/13	3,190	3,195	3,085	3,125	-2.04%	69,000	867億7016万	+9.92%	7.83	0.8
02/12	3,150	3,225	3,100	3,190	+1.27%	96,600	885億7498万	+13%	7.99	0.82
02/10	3,120	3,165	3,085	3,150	+0.16%	83,500	874億6432万	+12.54%	7.89	0.81
02/09	3,140	3,170	3,075	3,145	+0.96%	160,900	873億2549万	+13.29%	7.88	0.81
02/06	2,999	3,125	2,975	3,115	+4.74%	210,800	864億9249万	+13.23%	7.8	0.8
02/05	2,830	2,990	2,723	2,974	+5.72%	293,800	825億7742万	+8.98%	7.45	0.77
02/04	2,810	2,829	2,801	2,813	+0.04%	69,600	781億702万	+3.72%	7.05	0.72
02/03	2,780	2,827	2,776	2,812	+1.81%	60,100	780億7926万	+4.11%	7.05	0.72
02/02	2,818	2,843	2,762	2,762	-1.11%	84,400	766億9094万	+2.71%	6.92	0.71
01/30	2,770	2,795	2,753	2,793	+1.16%	66,300	775億5170万	+4.22%	7	0.72
01/29	2,783	2,783	2,706	2,761	-0.79%	71,100	766億6317万	+3.52%	6.92	0.71
01/28	2,816	2,816	2,754	2,783	-2.69%	105,900	772億7403万	+4.82%	6.97	0.72
01/27	2,861	2,875	2,827	2,860	-0.63%	69,600	794億1205万	+8.17%	7.17	0.74
01/26	2,825	2,905	2,819	2,878	+1.88%	125,700	799億1184万	+9.6%	7.21	0.74
01/23	2,812	2,868	2,812	2,825	+0.53%	54,600	784億4022万	+8.32%	7.08	0.73
01/22	2,779	2,831	2,755	2,810	+1.7%	70,100	780億2373万	+8.41%	7.04	0.72
01/21	2,750	2,775	2,738	2,763	-1.18%	60,900	767億1870万	+7.26%	6.92	0.71

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2022年 3月期	1,321 10/1	980 3/8	113,900 10/28	-	232億1301万	244億4465万 3/31
2023年 3月期	1,924 3/9	977 4/27	377,200 8/15	455億7331万	231億4195万	428億9648万 3/31
2024年 3月期	4,605 8/29	1,766 4/7	2,625,300 1/17	1090億7749万	418億3080万	773億5587万 3/29
2025年 3月期	2,831 4/1	1,502 8/9	1,358,000 8/7	783億8119万	416億4573万	662億1028万 3/31
2026年 3月期	3,225 2/12	2,034 4/7	564,100 5/9	895億4680万	563億9641万	793億8241万 3/31
最新	2,902 2026/6/18		30,200	805億7824万

ヤマエグループ HD（7130）の時価総額の推移

2026/01/21～2026/06/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート