株価チャート

株価

3/6

前日 (3/5): 2,871
始値: 2,830
高値: 2,872
安値: 2,806
終値 ±0%: 2,871
出来高 -20.29%: 60,900

乖離率

株価（5日） 移動平均値: +0.1%
2,868
株価（25日） 移動平均値: -3.95%
2,989
出来高（5日） 移動平均値: -44.17%
109,080

2025/10/07～2026/03/06

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
03/06	2,830	2,872	2,806	2,871	0%	60,900	-	-3.95%	-	-
03/05	2,853	2,890	2,844	2,871	+4.29%	76,400	-	-3.85%	-	-
03/04	2,799	2,800	2,712	2,753	-3.57%	145,500	-	-7.8%	-	-
03/03	2,992	3,015	2,846	2,855	-4.58%	158,400	-	-4.55%	-	-
03/02	3,000	3,020	2,975	2,992	-2.06%	104,200	-	+0.1%	-	-
02/27	3,080	3,080	3,020	3,055	+0.99%	58,600	-	+2.45%	-	-
02/26	3,085	3,110	3,025	3,025	-1.94%	57,200	-	+1.85%	-	-
02/25	3,065	3,115	3,050	3,085	-0.48%	64,800	-	+4.19%	-	-
02/24	3,075	3,110	3,035	3,100	+1.81%	58,300	-	+5.12%	-	-
02/20	3,030	3,070	2,999	3,045	-0.98%	39,600	-	+3.85%	-	-
02/19	3,060	3,080	3,030	3,075	-0.32%	46,800	-	+5.42%	-	-
02/18	3,140	3,140	3,075	3,085	-1.91%	45,900	-	+6.34%	-	-
02/17	3,140	3,170	3,120	3,145	+0.16%	74,400	-	+9.09%	-	-
02/16	3,180	3,185	3,140	3,140	+0.48%	60,100	-	+9.68%	-	-
02/13	3,190	3,195	3,085	3,125	-2.04%	69,000	-	+9.92%	-	-
02/12	3,150	3,225	3,100	3,190	+1.27%	96,600	-	+13%	-	-
02/10	3,120	3,165	3,085	3,150	+0.16%	83,500	-	+12.54%	-	-
02/09	3,140	3,170	3,075	3,145	+0.96%	160,900	-	+13.29%	-	-
02/06	2,999	3,125	2,975	3,115	+4.74%	210,800	-	+13.23%	-	-
02/05	2,830	2,990	2,723	2,974	+5.72%	293,800	-	+8.98%	-	-
02/04	2,810	2,829	2,801	2,813	+0.04%	69,600	-	+3.72%	-	-
02/03	2,780	2,827	2,776	2,812	+1.81%	60,100	-	+4.11%	-	-
02/02	2,818	2,843	2,762	2,762	-1.11%	84,400	-	+2.71%	-	-
01/30	2,770	2,795	2,753	2,793	+1.16%	66,300	-	+4.22%	-	-
01/29	2,783	2,783	2,706	2,761	-0.79%	71,100	-	+3.52%	-	-
01/28	2,816	2,816	2,754	2,783	-2.69%	105,900	-	+4.82%	-	-
01/27	2,861	2,875	2,827	2,860	-0.63%	69,600	-	+8.17%	-	-
01/26	2,825	2,905	2,819	2,878	+1.88%	125,700	-	+9.6%	-	-
01/23	2,812	2,868	2,812	2,825	+0.53%	54,600	-	+8.32%	-	-
01/22	2,779	2,831	2,755	2,810	+1.7%	70,100	-	+8.41%	-	-
01/21	2,750	2,775	2,738	2,763	-1.18%	60,900	-	+7.26%	-	-
01/20	2,795	2,799	2,769	2,796	+0.43%	76,300	-	+9.22%	-	-
01/19	2,699	2,795	2,691	2,784	+4%	123,300	-	+9.43%	-	-
01/16	2,651	2,679	2,630	2,677	+0.37%	50,100	-	+5.85%	-	-
01/15	2,666	2,680	2,660	2,667	0%	39,300	-	+5.88%	-	-
01/14	2,633	2,671	2,630	2,667	+1.29%	65,500	-	+6.38%	-	-
01/13	2,672	2,674	2,599	2,633	-0.57%	66,200	-	+5.45%	-	-
01/09	2,656	2,670	2,635	2,648	+0.49%	46,000	-	+6.47%	-	-
01/08	2,612	2,645	2,611	2,635	+0.34%	52,200	-	+6.21%	-	-
01/07	2,574	2,651	2,574	2,626	+1%	60,900	-	+6.14%	-	-
01/06	2,575	2,611	2,575	2,600	+1.33%	78,300	-	+5.35%	-	-
01/05	2,571	2,582	2,531	2,566	+1.3%	55,100	-	+4.18%	-	-
2025
12/30	2,571	2,584	2,533	2,533	-1.36%	46,100	-	+3.01%	-	-
12/29	2,565	2,573	2,553	2,568	+1.1%	46,700	-	+4.6%	-	-
12/26	2,536	2,560	2,532	2,540	+0.16%	43,300	-	+3.67%	-	-
12/25	2,530	2,547	2,523	2,536	+0.63%	48,900	-	+3.68%	-	-
12/24	2,510	2,544	2,510	2,520	+0.04%	37,900	-	+3.24%	-	-
12/23	2,480	2,519	2,477	2,519	+1.61%	45,200	-	+3.41%	-	-
12/22	2,496	2,500	2,465	2,479	+0.36%	61,400	-	+1.93%	-	-
12/19	2,461	2,492	2,461	2,470	-0.72%	97,700	-	+1.6%	-	-
12/18	2,438	2,500	2,436	2,488	+2.68%	63,100	-	+2.39%	-	-
12/17	2,435	2,439	2,401	2,423	+0.21%	47,900	-	-0.25%	-	-
12/16	2,436	2,436	2,414	2,418	-0.7%	46,100	-	-0.49%	-	-
12/15	2,397	2,435	2,397	2,435	+1.59%	66,400	-	+0.21%	-	-
12/12	2,385	2,398	2,378	2,397	+1.1%	64,900	-	-1.28%	-	-
12/11	2,405	2,413	2,362	2,371	-1.08%	58,900	-	-2.31%	-	-
12/10	2,418	2,429	2,397	2,397	-0.87%	63,400	-	-1.32%	-	-
12/09	2,411	2,421	2,395	2,418	-0.17%	42,400	-	-0.66%	-	-
12/08	2,399	2,423	2,382	2,422	+2.02%	74,000	-	-0.74%	-	-
12/05	2,389	2,397	2,373	2,374	-1.12%	49,700	-	-2.9%	-	-
12/04	2,396	2,407	2,381	2,401	+0.21%	65,600	-	-2.04%	-	-
12/03	2,490	2,490	2,396	2,396	-3.66%	72,600	-	-2.56%	-	-
12/02	2,471	2,520	2,437	2,487	+1.26%	87,500	-	+0.61%	-	-
12/01	2,495	2,500	2,435	2,456	-1.01%	41,200	-	-0.89%	-	-
11/28	2,489	2,508	2,471	2,481	-0.04%	44,900	-	-0.24%	-	-
11/27	2,458	2,495	2,458	2,482	+0.65%	34,000	-	-0.52%	-	-
11/26	2,445	2,466	2,430	2,466	+1.94%	61,200	-	-1.44%	-	-
11/25	2,446	2,448	2,413	2,419	-1.35%	72,100	-	-3.59%	-	-
11/21	2,440	2,452	2,425	2,452	+0.25%	97,800	-	-2.54%	-	-
11/20	2,418	2,466	2,403	2,446	+1.75%	58,100	-	-3.09%	-	-
11/19	2,399	2,411	2,382	2,404	+0.21%	53,500	-	-4.94%	-	-
11/18	2,430	2,430	2,395	2,399	-1.11%	44,500	-	-5.33%	-	-
11/17	2,433	2,441	2,415	2,426	-1.06%	46,200	-	-4.49%	-	-
11/14	2,441	2,463	2,436	2,452	+0.37%	45,700	-	-3.77%	-	-
11/13	2,462	2,483	2,435	2,443	-0.57%	47,200	-	-4.46%	-	-
11/12	2,455	2,487	2,454	2,457	+0.53%	43,600	-	-4.36%	-	-
11/11	2,434	2,451	2,408	2,444	+0.78%	56,900	-	-5.34%	-	-
11/10	2,420	2,449	2,395	2,425	+1.29%	61,700	-	-6.37%	-	-
11/07	2,370	2,405	2,362	2,394	+1.1%	77,700	-	-7.89%	-	-
11/06	2,389	2,400	2,314	2,368	-1.54%	191,700	-	-9.31%	-	-
11/05	2,516	2,584	2,342	2,405	-5.31%	290,200	-	-8.56%	-	-
11/04	2,565	2,595	2,540	2,540	-0.86%	86,900	-	-4.19%	-	-
10/31	2,548	2,575	2,546	2,562	+0.83%	55,900	-	-3.94%	-	-
10/30	2,525	2,548	2,515	2,541	+0.43%	200,200	-	-5.22%	-	-
10/29	2,619	2,619	2,530	2,530	-3.07%	79,200	-	-6.12%	-	-
10/28	2,692	2,692	2,610	2,610	-3.48%	58,400	-	-3.69%	-	-
10/27	2,651	2,709	2,651	2,704	+2.35%	54,500	-	-0.62%	-	-
10/24	2,686	2,686	2,642	2,642	-1.71%	51,000	-	-3.19%	-	-
10/23	2,681	2,700	2,674	2,688	+0.26%	37,400	-	-1.83%	-	-
10/22	2,673	2,693	2,667	2,681	+0.75%	53,700	-	-2.33%	-	-
10/21	2,619	2,677	2,604	2,661	+1.56%	71,400	-	-3.27%	-	-
10/20	2,633	2,648	2,620	2,620	+0.08%	46,100	-	-5%	-	-
10/17	2,612	2,635	2,590	2,618	-0.65%	47,900	-	-5.38%	-	-
10/16	2,570	2,649	2,567	2,635	+2.61%	84,500	-	-5.08%	-	-
10/15	2,558	2,569	2,523	2,568	+1.02%	81,900	-	-7.76%	-	-
10/14	2,555	2,559	2,515	2,542	-0.55%	96,700	-	-9.02%	-	-
10/10	2,600	2,601	2,540	2,556	-2.55%	86,200	-	-8.88%	-	-
10/09	2,662	2,686	2,612	2,623	-1.47%	87,000	-	-6.75%	-	-
10/08	2,725	2,746	2,662	2,662	-2.74%	63,300	-	-5.6%	-	-
10/07	2,775	2,813	2,720	2,737	-2.04%	73,800	-	-3.01%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2022年 3月期	1,321 10/1	980 3/8	113,900 10/28	+6.17% 2/28	-9.1% 11/30
2023年 3月期	1,924 3/9	977 4/27	377,200 8/15	+20.24% 8/15	-9.28% 11/15
2024年 3月期	4,605 8/29	1,766 4/7	2,625,300 1/17	+30.04% 8/24	-27.11% 2/15
2025年 3月期	2,831 4/1	1,502 8/9	1,358,000 8/7	+14.6% 2/10	-29.89% 8/9
最新	2,871 2026/3/6		60,900	-3.95% 2,989

年間値上がり率

2022/12/30 vs 2021/12/30: 38%（1.38倍）
2023/12/29 vs 2022/12/30: 161%（2.61倍）
2024/12/30 vs 2023/12/29: -48%（0.52倍）
2025/12/30 vs 2024/12/30: 28%（1.28倍）
2026/03/06 vs 2025/12/30: 13%（1.13倍）
過去安値 977円（2022/04/27）: 194%（2.94倍）
2,871円（3/6）

7130 ヤマエグループ HD

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート