- 7272
- 2026/10/02
- 時価
- 1兆7857億円
- PER 予
- 10.01倍
- 2009年以降
- 赤字-83.42倍
（2009-2025年） - PBR
- 1.36倍
- 2009年以降
- 0.55-2.31倍
（2009-2025年） - 配当 予
- 2.85%
- ROE 予
- 13.59%
- ROA 予
- 5.63%
- 資料
- Link
- CSV,JSON
ヤマハ発動機（7272）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,804
- 始値
- 1,790
- 高値
- 1,794
- 安値
- 1,754
- 終値 -2.77%
- 1,754
- 出来高 -23.16%
- 4,016,100
乖離率
- 株価（5日）
移動平均値 - -2.01%
1,790 - 株価（25日）
移動平均値 - -4.05%
1,828 - 出来高（5日）
移動平均値 - -25.67%
5,402,980
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,790 | 1,794 | 1,754 | 1,754 | -2.77% | 4,016,100 | - | -4.05% | - | - |
| 10/01 | 1,790 | 1,807 | 1,774 | 1,804 | +0.06% | 5,226,700 | - | -1.8% | - | - |
| 09/30 | 1,783 | 1,806 | 1,754 | 1,803 | +0.9% | 7,954,600 | - | -2.17% | - | - |
| 09/29 | 1,790 | 1,803 | 1,776 | 1,787 | -0.72% | 4,577,300 | - | -3.35% | - | - |
| 09/28 | 1,808 | 1,835 | 1,800 | 1,800 | -0.88% | 5,240,200 | - | -2.96% | - | - |
| 09/25 | 1,824 | 1,834 | 1,809 | 1,816 | -0.49% | 5,265,100 | - | -2.26% | - | - |
| 09/24 | 1,815 | 1,838 | 1,798 | 1,825 | +0.22% | 5,379,700 | - | -1.99% | - | - |
| 09/18 | 1,835 | 1,842 | 1,792 | 1,821 | -0.6% | 6,457,300 | - | -2.41% | - | - |
| 09/17 | 1,822 | 1,855 | 1,815 | 1,832 | +1.66% | 4,724,000 | - | -2.08% | - | - |
| 09/16 | 1,761 | 1,805 | 1,760 | 1,802 | +2.97% | 3,844,100 | - | -3.84% | - | - |
| 09/15 | 1,758 | 1,767 | 1,743 | 1,750 | -0.46% | 3,629,200 | - | -6.82% | - | - |
| 09/14 | 1,730 | 1,770 | 1,721 | 1,758 | +1.5% | 4,417,400 | - | -6.74% | - | - |
| 09/11 | 1,710 | 1,732 | 1,699 | 1,732 | -1.65% | 7,238,200 | - | -8.26% | - | - |
| 09/10 | 1,725 | 1,762 | 1,723 | 1,761 | +1.03% | 6,266,500 | - | -7.02% | - | - |
| 09/09 | 1,729 | 1,747 | 1,714 | 1,743 | +0.17% | 6,863,900 | - | -8.07% | - | - |
| 09/08 | 1,809 | 1,824 | 1,730 | 1,740 | -5.9% | 9,224,200 | - | -7.74% | - | - |
| 09/07 | 1,885 | 1,896 | 1,831 | 1,849 | -1.91% | 4,120,900 | - | -1.12% | - | - |
| 09/04 | 1,934 | 1,935 | 1,878 | 1,885 | -0.68% | 4,887,100 | - | +1.89% | - | - |
| 09/03 | 1,933 | 1,942 | 1,897 | 1,898 | +0.11% | 5,849,300 | - | +3.72% | - | - |
| 09/02 | 1,953 | 1,986 | 1,885 | 1,896 | -2.82% | 7,099,400 | - | +4.75% | - | - |
| 09/01 | 1,920 | 1,960 | 1,903 | 1,951 | +2.15% | 5,460,600 | - | +9.12% | - | - |
| 08/31 | 1,925 | 1,934 | 1,885 | 1,910 | -0.78% | 10,427,000 | - | +8.34% | - | - |
| 08/28 | 1,901 | 1,946 | 1,889 | 1,925 | +0.94% | 8,131,900 | - | +10.76% | - | - |
| 08/27 | 1,935 | 1,947 | 1,866 | 1,907 | -2.46% | 10,192,100 | - | +11.33% | - | - |
| 08/26 | 1,970 | 1,984 | 1,955 | 1,955 | -0.41% | 4,669,100 | - | +15.75% | - | - |
| 08/25 | 1,973 | 1,976 | 1,945 | 1,963 | -0.51% | 4,843,600 | - | +18.11% | - | - |
| 08/24 | 1,940 | 1,983 | 1,919 | 1,973 | +1.7% | 6,524,900 | - | +20.67% | - | - |
| 08/21 | 1,945 | 1,970 | 1,930 | 1,940 | +0.36% | 6,377,900 | - | +20.72% | - | - |
| 08/20 | 1,906 | 1,966 | 1,891 | 1,933 | +3.15% | 7,457,200 | - | +22.34% | - | - |
| 08/19 | 1,935 | 1,939 | 1,864 | 1,874 | -2.34% | 5,566,000 | - | +20.67% | - | - |
| 08/18 | 1,927 | 1,938 | 1,897 | 1,919 | -0.93% | 5,719,900 | - | +25.67% | - | - |
| 08/17 | 1,948 | 1,987 | 1,932 | 1,937 | -0.62% | 5,396,100 | - | +29.13% | - | - |
| 08/14 | 1,897 | 1,957 | 1,874 | 1,949 | +2.58% | 8,214,200 | - | +32.4% | - | - |
| 08/13 | 1,900 | 1,905 | 1,861 | 1,900 | 0% | 7,179,200 | - | +31.58% | - | - |
| 08/12 | 1,923 | 1,927 | 1,887 | 1,900 | -1.14% | 7,593,200 | - | +33.9% | - | - |
| 08/10 | 1,855 | 1,966 | 1,851 | 1,922 | +4.29% | 11,323,200 | - | +37.88% | - | - |
| 08/07 | 1,872 | 1,921 | 1,837 | 1,843 | -1.55% | 10,500,200 | - | +34.82% | - | - |
| 08/06 | 1,800 | 1,927 | 1,789 | 1,872 | +3.71% | 18,832,600 | - | +39.39% | - | - |
| 08/05 | 1,747 | 1,832 | 1,693 | 1,805 | +19.46% | 34,489,700 | - | +37.05% | - | - |
| 08/04 | 1,341 | 1,550 | 1,313 | 1,511 | +13.35% | 30,451,900 | - | +16.77% | - | - |
| 08/03 | 1,317 | 1,336 | 1,287 | 1,333 | -0.74% | 6,108,200 | - | +3.98% | - | - |
| 07/31 | 1,329 | 1,360 | 1,312 | 1,343 | -3.31% | 6,636,900 | - | +5% | - | - |
| 07/30 | 1,411 | 1,415 | 1,375 | 1,389 | -1.42% | 6,481,600 | - | +8.94% | - | - |
| 07/29 | 1,379 | 1,412 | 1,357 | 1,409 | +5.15% | 12,130,700 | - | +11.03% | - | - |
| 07/28 | 1,330 | 1,340 | 1,320 | 1,340 | +0.98% | 6,573,500 | - | +6.26% | - | - |
| 07/27 | 1,299 | 1,327 | 1,292 | 1,327 | +3.83% | 6,339,000 | - | +5.57% | - | - |
| 07/24 | 1,272 | 1,288 | 1,268 | 1,278 | -1.54% | 3,938,400 | - | +1.91% | - | - |
| 07/23 | 1,310 | 1,312 | 1,284 | 1,298 | -0.92% | 5,062,700 | - | +3.76% | - | - |
| 07/22 | 1,280 | 1,310 | 1,279 | 1,310 | +1.24% | 5,397,500 | - | +4.88% | - | - |
| 07/21 | 1,276 | 1,313 | 1,276 | 1,294 | +1.57% | 5,138,000 | - | +3.94% | - | - |
| 07/17 | 1,279 | 1,284 | 1,254 | 1,274 | -0.62% | 6,710,500 | - | +2.49% | - | - |
| 07/16 | 1,250 | 1,290 | 1,248 | 1,282 | +1.83% | 5,893,600 | - | +3.47% | - | - |
| 07/15 | 1,249 | 1,259 | 1,247 | 1,259 | +1.12% | 4,474,600 | - | +1.86% | - | - |
| 07/14 | 1,238 | 1,253 | 1,237 | 1,245 | +0.48% | 4,280,400 | - | +0.89% | - | - |
| 07/13 | 1,253 | 1,254 | 1,232 | 1,239 | -0.4% | 4,032,400 | - | +0.41% | - | - |
| 07/10 | 1,246 | 1,248 | 1,229 | 1,244 | +0.97% | 4,560,700 | - | +0.89% | - | - |
| 07/09 | 1,245 | 1,246 | 1,232 | 1,232 | -1.44% | 3,617,000 | - | -0.08% | - | - |
| 07/08 | 1,274 | 1,279 | 1,247 | 1,250 | -2.57% | 5,160,200 | - | +1.3% | - | - |
| 07/07 | 1,280 | 1,287 | 1,271 | 1,283 | +0.71% | 6,587,300 | - | +3.89% | - | - |
| 07/06 | 1,261 | 1,280 | 1,256 | 1,274 | +2% | 5,232,000 | - | +3.24% | - | - |
| 07/03 | 1,250 | 1,260 | 1,238 | 1,249 | +1.22% | 5,638,400 | - | +1.22% | - | - |
| 07/02 | 1,217 | 1,242 | 1,208 | 1,234 | +1.4% | 6,976,800 | - | -0.24% | - | - |
| 07/01 | 1,232 | 1,236 | 1,207 | 1,217 | -0.9% | 4,233,700 | - | -1.7% | - | - |
| 06/30 | 1,224 | 1,237 | 1,215 | 1,228 | +0.33% | 5,898,600 | - | -0.97% | - | - |
| 06/29 | 1,220 | 1,233 | 1,214 | 1,224 | -2.86% | 7,660,000 | - | -1.21% | - | - |
| 06/26 | 1,241 | 1,260 | 1,238 | 1,260 | +1.37% | 7,794,800 | - | +1.69% | - | - |
| 06/25 | 1,231 | 1,250 | 1,227 | 1,243 | +1.64% | 4,847,600 | - | +0.4% | - | - |
| 06/24 | 1,224 | 1,234 | 1,214 | 1,223 | -0.08% | 4,494,200 | - | -1.29% | - | - |
| 06/23 | 1,245 | 1,259 | 1,224 | 1,224 | -1.45% | 5,957,000 | - | -1.21% | - | - |
| 06/22 | 1,245 | 1,245 | 1,228 | 1,242 | +0.4% | 5,355,700 | - | +0.16% | - | - |
| 06/19 | 1,229 | 1,246 | 1,222 | 1,237 | +1.48% | 8,255,900 | - | -0.32% | - | - |
| 06/18 | 1,225 | 1,228 | 1,215 | 1,219 | -0.81% | 5,120,800 | - | -2.01% | - | - |
| 06/17 | 1,225 | 1,238 | 1,223 | 1,229 | +0.57% | 4,577,900 | - | -1.05% | - | - |
| 06/16 | 1,231 | 1,232 | 1,210 | 1,222 | -0.81% | 4,881,300 | - | -1.45% | - | - |
| 06/15 | 1,228 | 1,252 | 1,215 | 1,232 | +3.36% | 7,227,000 | - | -0.4% | - | - |
| 06/12 | 1,198 | 1,204 | 1,182 | 1,192 | -0.67% | 7,042,900 | - | -3.33% | - | - |
| 06/11 | 1,200 | 1,201 | 1,184 | 1,200 | -1.64% | 5,773,900 | - | -2.44% | - | - |
| 06/10 | 1,222 | 1,228 | 1,208 | 1,220 | -1.21% | 5,277,500 | - | -0.57% | - | - |
| 06/09 | 1,243 | 1,254 | 1,218 | 1,235 | +1.15% | 6,231,700 | - | +1.15% | - | - |
| 06/08 | 1,216 | 1,242 | 1,209 | 1,221 | -0.25% | 5,626,100 | - | +0.41% | - | - |
| 06/05 | 1,249 | 1,254 | 1,218 | 1,224 | -2.55% | 5,273,300 | - | +1.07% | - | - |
| 06/04 | 1,269 | 1,282 | 1,250 | 1,256 | -2.03% | 4,527,500 | - | +4.23% | - | - |
| 06/03 | 1,265 | 1,289 | 1,259 | 1,282 | +1.02% | 4,592,300 | - | +6.92% | - | - |
| 06/02 | 1,263 | 1,275 | 1,251 | 1,269 | -0.78% | 5,053,800 | - | +6.46% | - | - |
| 06/01 | 1,301 | 1,302 | 1,267 | 1,279 | -2.44% | 6,039,000 | - | +7.84% | - | - |
| 05/29 | 1,282 | 1,315 | 1,282 | 1,311 | +3.31% | 15,522,700 | - | +11.01% | - | - |
| 05/28 | 1,270 | 1,277 | 1,249 | 1,269 | +1.76% | 8,273,400 | - | +8.09% | - | - |
| 05/27 | 1,228 | 1,251 | 1,218 | 1,247 | +1.71% | 7,542,500 | - | +6.67% | - | - |
| 05/26 | 1,203 | 1,228 | 1,190 | 1,226 | +1.07% | 8,147,100 | - | +5.24% | - | - |
| 05/25 | 1,233 | 1,235 | 1,206 | 1,213 | -1.3% | 7,516,400 | - | +4.39% | - | - |
| 05/22 | 1,258 | 1,261 | 1,229 | 1,229 | -2.77% | 8,124,500 | - | +5.86% | - | - |
| 05/21 | 1,250 | 1,267 | 1,243 | 1,264 | +3.44% | 6,623,800 | - | +9.06% | - | - |
| 05/20 | 1,261 | 1,263 | 1,216 | 1,222 | -2.32% | 7,957,700 | - | +5.71% | - | - |
| 05/19 | 1,280 | 1,282 | 1,244 | 1,251 | -1.81% | 7,570,600 | - | +8.31% | - | - |
| 05/18 | 1,304 | 1,310 | 1,253 | 1,274 | -3.92% | 12,122,900 | - | +10.49% | - | - |
| 05/15 | 1,168 | 1,329 | 1,165 | 1,326 | +13.72% | 28,617,000 | - | +15.3% | - | - |
| 05/14 | 1,170 | 1,175 | 1,160 | 1,166 | -0.17% | 5,404,300 | - | +1.92% | - | - |
| 05/13 | 1,147 | 1,169 | 1,144 | 1,168 | +1.92% | 5,462,900 | - | +2.01% | - | - |
| 05/12 | 1,134 | 1,158 | 1,129 | 1,146 | 0% | 6,602,000 | - | +0.09% | - | - |
| 05/11 | 1,121 | 1,148 | 1,120 | 1,146 | +2.69% | 7,235,800 | - | +0.09% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 12月期 | 900 2,700 1/4 | 237 710 10/28 | 13,031,100 4,343,700 2/7 | - | - | +16.25% 1/7 | -36% 10/27 |
| 2009年 12月期 | 420 1,260 6/12 | 243 730 3/12 | 18,954,000 6,318,000 8/4 | - | - | +21.43% 4/6 | -18.08% 7/13 |
| 2010年 12月期 | 483 1,450 3/31 | 346 1,038 7/22 | 82,714,800 27,571,600 4/21 | 4154億3515万 | 2973億9426万 | +11.95% 3/30 | -11.69% 7/21 |
| 2011年 12月期 | 568 1,705 2/14 | 299 897 10/5 | 31,984,800 10,661,600 2/15 | 4884億9443万 | 2569億9677万 | +15.01% 2/14 | -18.57% 8/22 |
| 2012年 12月期 | 409 1,228 2/22 | 208 625 8/3 625 7/26 | 40,546,800 13,515,600 9/6 | 3518億3059万 | 1790億6687万 | +14.15% 12/7 | -21.87% 5/23 |
| 2013年 12月期 | 608 1,825 5/23 | 319 958 1/9 | 22,182,300 7,394,100 8/6 | 5228億7527万 | 2744億7370万 | +25.16% 5/22 | -15.77% 6/20 |
| 2014年 12月期 | 885 2,655 12/8 | 422 1,267 2/5 1,265 2/4 | 20,611,500 6,870,500 8/6 | 9288億1241万 | 4432億126万 | +20.88% 11/14 | -11.47% 10/16 |
| 2015年 12月期 | 1,082 3,245 6/8 | 703 2,108 8/25 | 27,813,900 9,271,300 6/24 | 1兆1353億 | 7375億8242万 | +13.94% 2/27 | -18.57% 8/25 |
| 2016年 12月期 | 945 2,834 12/12 | 470 1,411 7/7 1,409 7/6 | 112,380,600 37,460,200 7/29 | 9916億5708万 | 4937億2341万 | +13.14% 8/9 | -29.54% 2/12 |
| 2017年 12月期 | 1,255 3,765 12/22 | 762 2,287 2/1 | 14,266,200 4,755,400 8/9 | 1兆3174億 | 8002億5396万 | +9.51% 8/15 | -8.04% 2/7 |
| 2018年 12月期 | 1,312 3,935 1/10 3,935 1/9 | 657 1,971 12/26 | 18,703,500 6,234,500 11/1 | 1兆3769億 | 6896億8105万 | +11.4% 9/28 | -19.29% 11/1 |
| 2019年 12月期 | 836 2,507 4/17 | 552 1,657 8/13 | 24,074,100 8,024,700 5/8 | 8772億3510万 | 5799億7178万 | +12.98% 9/13 | -16.01% 5/13 |
| 2020年 12月期 | 746 2,239 12/7 | 374 1,121 3/19 | 26,478,300 8,826,100 11/10 | 7839億2502万 | 3923億6473万 | +23.87% 6/8 | -31.8% 3/19 |
| 2021年 12月期 | 1,127 3,380 6/8 | 665 1,995 1/5 | 31,378,200 10,459,400 8/24 | 1兆1837億 | 6984億9505万 | +12.38% 5/27 | -12.76% 7/20 |
| 2022年 12月期 | 1,192 3,575 11/8 | 723 2,170 3/8 | 21,134,400 7,044,800 11/8 | 1兆2520億 | 7599億7190万 | +19.45% 11/8 | -17.47% 3/8 |
| 2023年 12月期 | 1,426 4,279 8/2 | 971 2,913 1/4 | 23,644,500 7,881,500 11/8 | 1兆4985億 | 1兆201億 | +12.31% 1/22 | -8.64% 10/4 |
| 2024年 12月期 | 1,618 7/5 | 1,063 8/5 | 29,084,500 9/4 | 1兆6999億 | 1兆1168億 | +8.5% 10/7 | -27.59% 8/5 |
| 2025年 12月期 | 1,384 1/6 | 963 4/7 | 22,804,500 8/5 | 1兆4204億 | 9883億7899万 | +7.23% 7/23 | -17.67% 4/7 |
| 最新 | 1,754 2026/10/2 | 4,016,100 | 1兆7857億 | -4.05% 1,828 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 51%（1.51倍）
- 1985/12/28 vs 1984/12/28
- -10%（0.9倍）
- 1986/12/27 vs 1985/12/28
- -1%（0.99倍）
- 1987/12/28 vs 1986/12/27
- 34%（1.34倍）
- 1988/12/28 vs 1987/12/28
- 66%（1.66倍）
- 1989/12/29 vs 1988/12/28
- 11%（1.11倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- 19%（1.19倍）
- 1992/12/30 vs 1991/12/30
- -7%（0.93倍）
- 1993/12/30 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- 15%（1.15倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/29
- 13%（1.13倍）
- 1997/12/30 vs 1996/12/30
- -16%（0.84倍）
- 1998/12/30 vs 1997/12/30
- -17%（0.83倍）
- 1999/12/30 vs 1998/12/30
- -3%（0.97倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- 23%（1.23倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 100%（2倍）
- 2006/12/29 vs 2005/12/30
- 21%（1.21倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- -17%（0.83倍）
- 2026/10/02 vs 2025/12/30
- 51%（1.51倍）
- 過去安値
148円（1983/09/27） - 1082%（11.82倍）
1,754円（10/2）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
