ヤマエグループ HD（7130）のイベントチャート

2025/11/05～2026/04/03

イベント情報＆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
2026
04/03	3,005	3,005	2,964	2,987	+1.08%	38,100	-	+2.4%
04/02	2,990	3,035	2,947	2,955	-0.84%	99,300	-	+1.27%
04/01	2,909	2,980	2,907	2,980	+4.23%	65,300	-	+1.92%
03/31	2,890	2,931	2,849	2,859	-0.94%	74,000	-	-2.36%
03/30	2,829	2,903	2,800	2,886	-3.22%	111,500	-	-1.7%
03/27	2,975	3,005	2,964	2,982	+0.03%	101,800	-	+1.33%
03/26	2,979	3,000	2,943	2,981	+0.4%	58,300	-	+1.12%
03/25	2,948	2,982	2,900	2,969	+2.45%	68,300	-	+0.51%
03/24	2,900	2,900	2,854	2,898	+3.46%	79,400	-	-2.13%
03/23	2,840	2,871	2,789	2,801	-3.18%	111,400	-	-5.69%
03/19	2,999	2,999	2,893	2,893	-5.15%	68,900	-	-3.11%
03/18	3,000	3,050	2,996	3,050	+2.76%	65,700	-	+1.8%
03/17	2,978	3,015	2,955	2,968	+1.37%	64,600	-	-1.07%
03/16	2,898	2,985	2,883	2,928	+2.02%	125,300	-	-2.59%
03/13	2,831	2,899	2,830	2,870	+0.17%	64,900	-	-4.56%
03/12	2,918	2,936	2,853	2,865	-2.55%	128,000	-	-4.66%
03/11	2,966	2,991	2,940	2,940	+0.31%	120,800	-	-2.1%
03/10	（IR情報）15:00 株主優待制度の変更(拡充)に関するお知らせ
03/10	（IR情報）15:00 配当予想の修正に関するお知らせ
03/10	2,848	2,965	2,818	2,931	+5.28%	207,700	-	-2.17%
03/09	2,750	2,786	2,725	2,784	-3.03%	135,200	-	-6.89%
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	（IR情報）14:30 人事異動等に関するお知らせ
02/05	（IR情報）14:30 2026年3月期第3四半期決算説明資料
02/05	（IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
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	（IR情報）16:00 連結子会社における固定資産の譲渡及び特別利益の計上に関するお知らせ
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	（IR情報）14:30 2026年3月期第2四半期決算説明資料
11/05	（IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	2,516	2,584	2,342	2,405	-5.31%	290,200	-	-8.56%
10/30	（空売り報告）モルガン・スタンレーMUFG証券 33,251株（0.11%）-0.41%義務消失
10/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 127,273株（0.45%）-0.13%義務消失

ヤマエグループ HD（7130）のイベントチャート

2025/11/05～2026/04/03

イベント情報＆株価推移

開示資料

決算

株式

チャート