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
10/02	2,700	2,700	2,622	2,635	-3.27%	133,800	-	-6.23%
10/01	2,731	2,731	2,682	2,724	-0.29%	97,400	-	-3.47%
09/30	2,727	2,740	2,709	2,732	+0.22%	82,700	-	-3.53%
09/29	2,806	2,806	2,721	2,726	-3.4%	124,800	-	-4.01%
09/28	2,804	2,829	2,804	2,822	+0.64%	95,800	-	-0.95%
09/25	2,799	2,829	2,783	2,804	+0.21%	58,100	-	-1.65%
09/24	2,828	2,830	2,798	2,798	-0.39%	70,300	-	-2%
09/18	2,831	2,837	2,809	2,809	-1.16%	78,600	-	-1.75%
09/17	2,798	2,846	2,798	2,842	+1.57%	74,900	-	-0.77%
09/16	2,778	2,819	2,778	2,798	+0.29%	43,400	-	-2.37%
09/15	2,794	2,805	2,773	2,790	+0.18%	52,400	-	-2.79%
09/14	2,760	2,790	2,756	2,785	+0.65%	75,200	-	-3.1%
09/11	2,781	2,800	2,757	2,767	-0.97%	87,800	-	-3.82%
09/10	2,805	2,808	2,788	2,794	-0.5%	58,700	-	-3.05%
09/09	2,827	2,840	2,801	2,808	-0.67%	60,800	-	-2.6%
09/08	2,817	2,841	2,810	2,827	+0.07%	68,800	-	-1.94%
09/07	2,831	2,846	2,818	2,825	-0.21%	55,100	-	-2.05%
09/04	2,851	2,855	2,829	2,831	-0.28%	52,400	-	-1.8%
09/03	2,900	2,900	2,839	2,839	-2.07%	75,400	-	-1.63%
09/02	2,860	2,907	2,843	2,899	+1.22%	100,700	-	+0.35%
09/01	2,863	2,879	2,857	2,864	+0.03%	72,600	-	-0.83%
08/31	2,867	2,877	2,841	2,863	-0.24%	71,600	-	-0.9%
08/28	2,878	2,903	2,867	2,870	-1%	47,800	-	-0.66%
08/27	2,905	2,908	2,876	2,899	-0.21%	47,900	-	+0.24%
08/26	2,920	2,948	2,893	2,905	-0.45%	69,700	-	+0.28%
08/25	2,971	2,996	2,917	2,918	-2.11%	67,500	-	+0.59%
08/24	2,940	2,990	2,935	2,981	+1.43%	88,800	-	+2.62%
08/21	2,940	2,960	2,914	2,939	-0.03%	57,500	-	+1%
08/20	2,884	2,940	2,861	2,940	+2.3%	82,400	-	+0.82%
08/19	2,892	2,920	2,862	2,874	-1.3%	87,200	-	-1.61%
08/18	2,900	2,954	2,885	2,912	+0.21%	75,400	-	-0.51%
08/17	2,926	2,928	2,903	2,906	-0.68%	44,000	-	-0.89%
08/14	2,880	2,933	2,871	2,926	+1.25%	57,900	-	-0.37%
08/13	2,891	2,902	2,870	2,890	+0.07%	78,000	-	-1.73%
08/12	2,893	2,900	2,862	2,888	-0.35%	80,900	-	-1.97%
08/10	2,877	2,951	2,858	2,898	+0.87%	115,100	-	-1.8%
08/07	2,855	2,917	2,841	2,873	+0.03%	76,800	-	-2.74%
08/06	2,859	2,952	2,846	2,872	+1.99%	130,100	-	-2.84%
08/05	（IR情報）14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	（IR情報）14:30 2027年3月期第1四半期決算説明資料
08/05	（IR情報）14:30 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ
08/05	2,827	2,925	2,790	2,816	-0.39%	242,200	-	-4.74%
08/04	2,840	2,854	2,806	2,827	-0.46%	65,000	-	-4.4%
08/03	2,802	2,860	2,775	2,840	+0.92%	125,600	-	-3.99%
07/31	2,877	2,886	2,812	2,814	-3.1%	100,500	-	-4.8%
07/30	2,889	2,918	2,854	2,904	+0.17%	69,100	-	-1.73%
07/29	2,905	2,913	2,866	2,899	+0.42%	64,700	-	-1.66%
07/28	2,921	2,921	2,874	2,887	-0.21%	45,300	-	-1.84%
07/27	2,907	2,915	2,878	2,893	+1.01%	37,200	-	-1.5%
07/24	2,920	2,920	2,860	2,864	-2.75%	50,000	-	-2.52%
07/23	3,005	3,025	2,933	2,945	-2%	50,400	-	+0.17%
07/22	3,020	3,035	2,989	3,005	-0.66%	67,500	-	+2.32%
07/21	3,020	3,045	3,005	3,025	+0.5%	37,000	-	+3.21%
07/17	3,100	3,120	2,991	3,010	-2.9%	92,200	-	+2.87%
07/16	3,100	3,130	3,085	3,100	+0.16%	54,900	-	+6.09%
07/15	3,090	3,110	3,065	3,095	+1.31%	72,500	-	+6.14%
07/14	3,070	3,090	3,045	3,055	+0.83%	41,700	-	+4.98%
07/13	（IR情報）14:30 譲渡制限付株式報酬としての新株式発行に関するお知らせ
07/13	3,040	3,085	3,030	3,030	0%	66,000	-	+4.34%
07/10	3,070	3,070	3,020	3,030	-0.16%	51,000	-	+4.52%
07/09	3,010	3,060	2,942	3,035	+0.17%	82,600	-	+4.84%
07/08	3,045	3,055	3,005	3,030	+0.33%	53,300	-	+4.95%
07/07	3,015	3,035	2,981	3,020	+0.5%	91,400	-	+4.86%
07/06	2,970	3,005	2,958	3,005	+1.08%	69,000	-	+4.59%
07/03	2,995	3,005	2,950	2,973	+1.43%	143,500	-	+3.62%
07/02	2,888	2,988	2,888	2,931	+2.34%	108,300	-	+2.23%
07/01	2,825	2,873	2,813	2,864	+0.49%	87,300	-	-0.1%
06/30	2,880	2,892	2,837	2,850	+0.11%	97,500	-	-0.66%
06/29	2,805	2,861	2,805	2,847	+1.68%	90,400	-	-0.87%
06/26	2,789	2,810	2,768	2,800	+0.36%	75,100	-	-2.61%
06/25	2,772	2,801	2,745	2,790	+2.5%	62,600	-	-3.02%
06/24	2,750	2,762	2,718	2,722	-0.26%	134,200	-	-5.45%
06/23	2,777	2,799	2,658	2,729	-1.48%	187,500	-	-5.37%
06/22	2,932	2,944	2,770	2,770	-5.43%	106,100	-	-4.22%
06/19	2,904	2,935	2,876	2,929	+0.93%	53,300	-	+1.17%
06/18	2,900	2,936	2,883	2,902	+0.73%	30,200	-	+0.28%
06/17	2,897	2,912	2,860	2,881	+0.59%	46,500	-	-0.35%
06/16	2,873	2,901	2,812	2,864	-1.04%	73,400	-	-1%
06/15	2,940	2,969	2,891	2,894	-0.75%	54,300	-	-0.14%
06/12	2,933	2,960	2,902	2,916	-0.58%	66,000	-	+0.41%
06/11	2,940	2,945	2,875	2,933	-0.44%	50,200	-	+0.76%
06/10	2,927	2,998	2,923	2,946	+1.38%	58,900	-	+1.24%
06/09	2,945	2,960	2,901	2,906	+0.17%	60,200	-	+0.03%
06/08	2,887	2,929	2,866	2,901	-0.99%	68,800	-	-0.07%
06/05	2,849	2,954	2,849	2,930	+2.7%	66,000	-	+0.93%
06/04	2,841	2,883	2,837	2,853	+0.56%	53,700	-	-1.62%
06/03	2,895	2,895	2,795	2,837	-0.91%	75,200	-	-2.21%
06/02	2,880	2,900	2,780	2,863	-0.76%	90,100	-	-1.41%
06/01	2,899	2,900	2,812	2,885	-1.94%	120,300	-	-0.72%
05/29	2,927	3,005	2,927	2,942	+0.51%	70,600	-	+1.13%
05/28	2,948	2,957	2,902	2,927	+0.41%	50,100	-	+0.55%
05/27	2,912	2,935	2,872	2,915	+0.1%	93,200	-	-0.03%
05/26	2,900	2,958	2,875	2,912	-0.21%	50,000	-	-0.34%
05/25	2,872	2,924	2,836	2,918	+1.92%	67,800	-	-0.34%
05/22	2,850	2,867	2,811	2,863	+0.7%	33,700	-	-2.39%
05/21	2,842	2,895	2,839	2,843	+0.04%	59,200	-	-3.3%
05/20	2,902	2,914	2,801	2,842	-3.27%	52,100	-	-3.56%
05/19	2,888	2,948	2,882	2,938	+3.52%	41,000	-	-0.58%
05/18	2,868	2,886	2,836	2,838	-2.47%	59,600	-	-4.12%
05/15	（IR情報）15:00 役員人事に関するお知らせ
05/15	2,840	2,910	2,827	2,910	+3.56%	88,400	-	-1.89%
05/14	2,953	2,955	2,810	2,810	-4.75%	104,300	-	-5.32%
05/13	2,968	3,005	2,934	2,950	-0.61%	76,300	-	-0.87%
05/12	3,070	3,080	2,950	2,968	-3.16%	117,400	-	-0.27%
05/11	3,140	3,160	3,025	3,065	-0.16%	192,700	-	+2.99%
05/08	（IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結)
05/08	（IR情報）14:30 剰余金の配当に関するお知らせ
05/08	（IR情報）14:30 2026年3月期決算説明資料
05/08	（IR情報）14:30 中期経営計画策定に関するお知らせ

ヤマエグループ HD（7130）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート