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
08/18	2,900	2,954	2,885	2,912	+0.21%	75,400	808億5590万	-0.51%	6.47	0.73
08/17	2,926	2,928	2,903	2,906	-0.68%	44,000	806億8930万	-0.89%	6.45	0.73
08/14	2,880	2,933	2,871	2,926	+1.25%	57,900	812億4463万	-0.37%	6.5	0.74
08/13	2,891	2,902	2,870	2,890	+0.07%	78,000	802億4504万	-1.73%	6.42	0.73
08/12	2,893	2,900	2,862	2,888	-0.35%	80,900	801億8951万	-1.97%	6.42	0.73
08/10	2,877	2,951	2,858	2,898	+0.87%	115,100	804億6717万	-1.8%	6.44	0.73
08/07	2,855	2,917	2,841	2,873	+0.03%	76,800	797億7301万	-2.74%	6.38	0.72
08/06	2,859	2,952	2,846	2,872	+1.99%	130,100	797億4525万	-2.84%	6.38	0.72
08/05	2,827	2,925	2,790	2,816	-0.39%	242,200	781億9032万	-4.74%	6.26	0.71
08/04	2,840	2,854	2,806	2,827	-0.46%	65,000	784億9575万	-4.4%	6.28	0.71
08/03	2,802	2,860	2,775	2,840	+0.92%	125,600	788億5672万	-3.99%	6.31	0.72
07/31	2,877	2,886	2,812	2,814	-3.1%	100,500	781億3479万	-4.8%	6.25	0.71
07/30	2,889	2,918	2,854	2,904	+0.17%	69,100	806億3377万	-1.73%	6.45	0.73
07/29	2,905	2,913	2,866	2,899	+0.42%	64,700	804億9494万	-1.66%	6.44	0.73
07/28	2,921	2,921	2,874	2,887	-0.21%	45,300	801億6174万	-1.84%	6.41	0.73
07/27	2,907	2,915	2,878	2,893	+1.01%	37,200	803億2834万	-1.5%	6.43	0.73
07/24	2,920	2,920	2,860	2,864	-2.75%	50,000	795億2311万	-2.52%	6.36	0.72
07/23	3,005	3,025	2,933	2,945	-2%	50,400	817億7220万	+0.17%	6.54	0.74
07/22	3,020	3,035	2,989	3,005	-0.66%	67,500	834億3818万	+2.32%	6.67	0.76
07/21	3,020	3,045	3,005	3,025	+0.5%	37,000	839億9351万	+3.21%	6.72	0.76
07/17	3,100	3,120	2,991	3,010	-2.9%	92,200	835億7702万	+2.87%	6.69	0.76
07/16	3,100	3,130	3,085	3,100	+0.16%	54,900	860億7600万	+6.09%	6.89	0.78
07/15	3,090	3,110	3,065	3,095	+1.31%	72,500	859億3716万	+6.14%	6.87	0.78
07/14	3,070	3,090	3,045	3,055	+0.83%	41,700	848億2651万	+4.98%	6.79	0.77
07/13	3,040	3,085	3,030	3,030	0%	66,000	841億3234万	+4.34%	6.73	0.76
07/10	3,070	3,070	3,020	3,030	-0.16%	51,000	841億3234万	+4.52%	6.73	0.76
07/09	3,010	3,060	2,942	3,035	+0.17%	82,600	842億7118万	+4.84%	6.74	0.76
07/08	3,045	3,055	3,005	3,030	+0.33%	53,300	841億3234万	+4.95%	6.73	0.76
07/07	3,015	3,035	2,981	3,020	+0.5%	91,400	838億5468万	+4.86%	6.71	0.76
07/06	2,970	3,005	2,958	3,005	+1.08%	69,000	834億3818万	+4.59%	6.67	0.76
07/03	2,995	3,005	2,950	2,973	+1.43%	143,500	825億4966万	+3.62%	6.6	0.75
07/02	2,888	2,988	2,888	2,931	+2.34%	108,300	813億8347万	+2.23%	6.51	0.74
07/01	2,825	2,873	2,813	2,864	+0.49%	87,300	795億2311万	-0.1%	6.36	0.72
06/30	2,880	2,892	2,837	2,850	+0.11%	97,500	791億3438万	-0.66%	6.33	0.72
06/29	2,805	2,861	2,805	2,847	+1.68%	90,400	790億5108万	-0.87%	6.32	0.72
06/26	2,789	2,810	2,768	2,800	+0.36%	75,100	777億4606万	-2.61%	6.22	0.71
06/25	2,772	2,801	2,745	2,790	+2.5%	62,600	774億6840万	-3.02%	6.2	0.7
06/24	2,750	2,762	2,718	2,722	-0.26%	134,200	755億8028万	-5.45%	6.05	0.69
06/23	2,777	2,799	2,658	2,729	-1.48%	187,500	757億7464万	-5.37%	6.06	0.69
06/22	2,932	2,944	2,770	2,770	-5.43%	106,100	769億1307万	-4.22%	6.15	0.7
06/19	2,904	2,935	2,876	2,929	+0.93%	53,300	813億2793万	+1.17%	6.51	0.74
06/18	2,900	2,936	2,883	2,902	+0.73%	30,200	805億7824万	+0.28%	6.45	0.73
06/17	2,897	2,912	2,860	2,881	+0.59%	46,500	799億9514万	-0.35%	6.4	0.73
06/16	2,873	2,901	2,812	2,864	-1.04%	73,400	795億2311万	-1%	6.36	0.72
06/15	2,940	2,969	2,891	2,894	-0.75%	54,300	803億5611万	-0.14%	6.43	0.73
06/12	2,933	2,960	2,902	2,916	-0.58%	66,000	809億6697万	+0.41%	6.48	0.73
06/11	2,940	2,945	2,875	2,933	-0.44%	50,200	814億3900万	+0.76%	6.51	0.74
06/10	2,927	2,998	2,923	2,946	+1.38%	58,900	817億9996万	+1.24%	6.54	0.74
06/09	2,945	2,960	2,901	2,906	+0.17%	60,200	806億8930万	+0.03%	6.45	0.73
06/08	2,887	2,929	2,866	2,901	-0.99%	68,800	805億5047万	-0.07%	6.44	0.73
06/05	2,849	2,954	2,849	2,930	+2.7%	66,000	813億5570万	+0.93%	6.51	0.74
06/04	2,841	2,883	2,837	2,853	+0.56%	53,700	792億1768万	-1.62%	6.34	0.72
06/03	2,895	2,895	2,795	2,837	-0.91%	75,200	787億7342万	-2.21%	6.3	0.71
06/02	2,880	2,900	2,780	2,863	-0.76%	90,100	794億9535万	-1.41%	6.36	0.72
06/01	2,899	2,900	2,812	2,885	-1.94%	120,300	801億621万	-0.72%	6.41	0.73
05/29	2,927	3,005	2,927	2,942	+0.51%	70,600	816億8890万	+1.13%	6.53	0.74
05/28	2,948	2,957	2,902	2,927	+0.41%	50,100	812億7240万	+0.55%	6.5	0.74
05/27	2,912	2,935	2,872	2,915	+0.1%	93,200	809億3920万	-0.03%	6.47	0.73
05/26	2,900	2,958	2,875	2,912	-0.21%	50,000	808億5590万	-0.34%	6.47	0.73
05/25	2,872	2,924	2,836	2,918	+1.92%	67,800	810億2250万	-0.34%	6.48	0.74
05/22	2,850	2,867	2,811	2,863	+0.7%	33,700	794億9535万	-2.39%	6.36	0.72
05/21	2,842	2,895	2,839	2,843	+0.04%	59,200	789億4002万	-3.3%	6.32	0.72
05/20	2,902	2,914	2,801	2,842	-3.27%	52,100	789億1225万	-3.56%	6.31	0.72
05/19	2,888	2,948	2,882	2,938	+3.52%	41,000	815億7783万	-0.58%	6.53	0.74
05/18	2,868	2,886	2,836	2,838	-2.47%	59,600	788億119万	-4.12%	6.3	0.72
05/15	2,840	2,910	2,827	2,910	+3.56%	88,400	808億37万	-1.89%	6.46	0.73
05/14	2,953	2,955	2,810	2,810	-4.75%	104,300	780億2373万	-5.32%	6.24	0.71
05/13	2,968	3,005	2,934	2,950	-0.61%	76,300	819億1103万	-0.87%	6.55	0.74
05/12	3,070	3,080	2,950	2,968	-3.16%	117,400	824億1082万	-0.27%	6.59	0.75
05/11	3,140	3,160	3,025	3,065	-0.16%	192,700	851億417万	+2.99%	6.81	0.77
05/08	2,920	3,120	2,814	3,070	+5.46%	387,200	852億4300万	+3.44%	6.82	0.77
05/07	2,840	2,936	2,840	2,911	+2.61%	149,200	808億2814万	-1.69%	6.47	0.73
05/01	2,861	2,874	2,815	2,837	-0.73%	83,900	787億7342万	-4.25%	6.3	0.71
04/30	2,854	2,869	2,835	2,858	-1.07%	66,000	793億5651万	-3.74%	6.35	0.72
04/28	2,865	2,890	2,853	2,889	+0.77%	53,700	802億1727万	-2.86%	6.42	0.73
04/27	2,866	2,882	2,849	2,867	-0.28%	41,700	796億641万	-3.6%	6.37	0.72
04/24	2,897	2,900	2,865	2,875	-0.96%	39,200	798億2854万	-3.23%	6.39	0.72
04/23	2,902	2,928	2,866	2,903	-0.72%	51,100	806億601万	-2.32%	6.45	0.73
04/22	2,952	2,977	2,894	2,924	-0.95%	45,300	811億8910万	-1.81%	6.49	0.74
04/21	2,986	3,010	2,949	2,952	-1.14%	53,300	819億6656万	-0.94%	6.56	0.74
04/20	3,080	3,080	2,986	2,986	-1.94%	37,900	829億1062万	+0.23%	6.63	0.75
04/17	3,095	3,100	3,045	3,045	-1.14%	33,400	845億4884万	+2.39%	6.76	0.77
04/16	3,085	3,105	3,070	3,080	+0.49%	49,400	855億2067万	+3.81%	6.84	0.78
04/15	3,040	3,095	3,040	3,065	+0.82%	39,600	851億417万	+3.51%	6.81	0.77
04/14	3,075	3,075	3,040	3,040	+0.33%	41,700	844億1001万	+2.84%	6.75	0.77
04/13	3,005	3,045	2,994	3,030	+0.17%	55,600	841億3234万	+2.85%	6.73	0.76
04/10	3,060	3,060	3,015	3,025	-0.17%	58,500	839億9351万	+2.93%	6.72	0.76
04/09	3,060	3,105	3,030	3,030	-0.98%	100,900	841億3234万	+3.31%	6.73	0.76
04/08	3,035	3,060	3,010	3,060	+1.83%	66,900	849億6534万	+4.72%	6.8	0.77
04/07	3,000	3,045	2,985	3,005	+1.31%	46,100	834億3818万	+3.12%	6.67	0.76
04/06	2,955	2,997	2,954	2,966	-0.7%	35,200	823億5529万	+1.82%	6.59	0.75
04/03	3,005	3,005	2,964	2,987	+1.08%	38,100	829億3839万	+2.4%	6.63	0.75
04/02	2,990	3,035	2,947	2,955	-0.84%	99,300	820億4986万	+1.27%	6.56	0.74
04/01	2,909	2,980	2,907	2,980	+4.23%	65,300	827億4402万	+1.92%	6.62	0.75
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

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	2,912 2026/8/18		75,400	808億5590万

ヤマエグループ HD（7130）の時価総額の推移

2026/03/24～2026/08/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート