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
01/15	1,261	1,288	1,244	1,279	+1.11%	7,368,300	1兆3021億	+7.12%
01/14	1,259	1,269	1,248	1,265	+0.88%	7,146,700	1兆2879億	+6.39%
01/13	1,259	1,269	1,243	1,254	+1.54%	8,262,700	1兆2767億	+6%
01/09	1,233	1,255	1,227	1,235	+2.66%	12,327,500	1兆2573億	+4.93%
01/08	1,195	1,216	1,192	1,203	+0.08%	9,158,300	1兆2248億	+2.65%
01/07	1,178	1,208	1,174	1,202	+1.78%	10,885,400	1兆2237億	+2.82%
01/06	1,182	1,198	1,176	1,181	+0.43%	6,991,600	1兆2024億	+1.29%
01/05	1,171	1,179	1,165	1,176	+1.38%	6,813,400	1兆1973億	+1.03%
2025
12/30	1,165	1,169	1,158	1,160	-0.85%	5,329,900	1兆1810億	-0.09%
12/29	1,165	1,175	1,155	1,170	-1.68%	8,241,400	1兆1912億	+0.95%
12/26	1,200	1,200	1,189	1,190	-0.58%	9,693,300	1兆2115億	+2.85%
12/25	1,195	1,200	1,189	1,197	+0.93%	5,399,600	1兆2186億	+3.82%
12/24	1,200	1,202	1,186	1,186	-1%	7,538,800	1兆2074億	+3.22%
12/23	1,210	1,210	1,195	1,198	-0.75%	7,244,800	1兆2197億	+4.63%
12/22	1,180	1,209	1,180	1,207	+3.34%	9,782,100	1兆2288億	+5.69%
12/19	1,179	1,180	1,165	1,168	-1.35%	8,669,000	1兆1891億	+2.64%
12/18	1,176	1,184	1,168	1,184	+0.42%	4,815,900	1兆2054億	+4.23%
12/17	1,189	1,191	1,171	1,179	-0.84%	5,378,900	1兆2003億	+4.06%
12/16	1,201	1,202	1,187	1,189	-1.08%	6,080,100	1兆2105億	+5.13%
12/15	1,209	1,217	1,191	1,202	-0.17%	7,297,400	1兆2237億	+6.56%
12/12	1,180	1,204	1,168	1,204	+3.79%	8,405,500	1兆2258億	+7.02%
12/11	1,176	1,177	1,153	1,160	-0.34%	4,511,800	1兆1810億	+3.39%
12/10	1,151	1,173	1,147	1,164	+1.39%	8,603,500	1兆1850億	+3.93%
12/09	1,156	1,160	1,142	1,148	-0.52%	5,415,300	1兆1688億	+2.68%
12/08	1,139	1,155	1,133	1,154	+1.32%	7,861,200	1兆1749億	+3.31%
12/05	1,135	1,140	1,126	1,139	+0.35%	7,831,400	1兆1596億	+2.15%
12/04	16:00 株主優待制度の一部変更に関するお知らせ
12/04	1,103	1,135	1,103	1,135	+2.99%	7,235,100	1兆1555億	+1.79%
12/03	1,113	1,117	1,101	1,102	-0.63%	5,761,800	1兆1219億	-1.17%
12/02	1,126	1,131	1,109	1,109	-1.16%	5,798,700	1兆1291億	-0.81%
12/01	1,135	1,139	1,121	1,122	-0.88%	4,969,300	1兆1423億	+0.36%
11/28	1,124	1,134	1,122	1,132	+1.07%	5,636,400	1兆1525億	+1.16%
11/27	1,116	1,124	1,114	1,120	+0.36%	4,768,400	1兆1403億	+0.09%
11/26	1,109	1,119	1,104	1,116	+1%	6,012,700	1兆1362億	-0.27%
11/25	1,115	1,118	1,097	1,105	-1.16%	5,933,700	1兆1250億	-1.16%
11/21	1,091	1,118	1,090	1,118	+2.29%	8,951,900	1兆1382億	0%
11/20	1,103	1,112	1,092	1,093	+0.28%	5,214,900	1兆1128億	-2.15%
11/19	1,101	1,105	1,090	1,090	-0.64%	5,796,100	1兆1097億	-2.42%
11/18	1,115	1,120	1,097	1,097	-1.35%	7,482,700	1兆1168億	-1.79%
11/17	1,111	1,117	1,098	1,112	-0.36%	6,125,400	1兆1321億	-0.45%
11/14	1,096	1,116	1,090	1,116	+1.36%	7,723,100	1兆1362億	-0.18%
11/13	1,124	1,124	1,101	1,101	-2.05%	9,059,400	1兆1209億	-1.61%
11/12	15:30 従業員持株会を通じた株式付与としての自己株式の処分の払込完了及び一部失権に関するお知らせ
11/12	1,109	1,128	1,108	1,124	+1.17%	6,526,400	1兆1443億	+0.36%
11/11	1,130	1,131	1,111	1,111	-1.68%	7,145,600	1兆1311億	-0.89%
11/10	1,140	1,142	1,120	1,130	-0.44%	5,819,800	1兆1504億	+0.89%
11/07	1,125	1,139	1,118	1,135	+1.16%	7,165,700	1兆1555億	+1.43%
11/06	1,130	1,134	1,111	1,122	+1.72%	8,157,200	1兆1423億	+0.36%
11/05	13:00 2025年12月期第3四半期決算短信〔IFRS〕(連結)
11/05	13:00 2025年12月期第3四半期の連結業績の概要について
11/05	1,125	1,134	1,068	1,103	-0.81%	17,981,800	1兆1229億	-1.25%
11/04	1,116	1,127	1,108	1,112	-0.27%	7,333,700	1兆1321億	-0.45%
10/31	1,127	1,135	1,112	1,115	-1.06%	5,404,100	1兆1352億	-0.18%
10/30	1,117	1,134	1,114	1,127	+0.81%	5,105,400	1兆1474億	+0.81%
10/29	1,147	1,147	1,118	1,118	-2.44%	6,251,300	1兆1382億	+0.09%
10/28	1,165	1,165	1,144	1,146	-1.63%	4,819,200	1兆1667億	+2.6%
10/27	1,147	1,165	1,143	1,165	+2.92%	6,686,600	1兆1861億	+4.48%
10/24	1,136	1,140	1,131	1,132	+0.35%	5,712,300	1兆1525億	+1.71%
10/23	1,135	1,137	1,128	1,128	-1.4%	4,200,400	1兆1484億	+1.35%
10/22	1,121	1,145	1,121	1,144	+2.97%	7,912,700	1兆1647億	+2.88%
10/21	1,110	1,115	1,105	1,111	+0.45%	3,828,800	1兆1311億	-0.09%
10/20	1,103	1,115	1,101	1,106	+2.03%	4,832,800	1兆1260億	-0.54%
10/17	1,095	1,096	1,083	1,084	-1.36%	4,717,800	1兆1036億	-2.52%
10/16	1,102	1,103	1,093	1,099	+0.37%	4,557,700	1兆1189億	-1.35%
10/15	1,093	1,100	1,091	1,095	+1.39%	5,088,600	1兆1148億	-1.88%
10/14	1,084	1,097	1,074	1,080	-1.82%	8,167,400	1兆995億	-3.31%
10/10	1,129	1,131	1,100	1,100	-3.51%	6,580,600	1兆1199億	-1.61%
10/09	1,137	1,144	1,132	1,140	-0.26%	6,057,400	1兆1606億	+1.97%
10/08	1,140	1,156	1,139	1,143	+0.44%	6,120,400	1兆1637億	+2.42%
10/07	1,131	1,143	1,128	1,138	+0.09%	5,021,200	1兆1586億	+2.15%
10/06	1,155	1,160	1,133	1,137	+3.18%	11,652,300	1兆1576億	+2.25%
10/03	1,097	1,106	1,091	1,102	+0.82%	3,759,600	1兆1219億	-0.72%
10/02	1,095	1,106	1,090	1,093	-0.46%	5,342,100	1兆1128億	-1.44%
10/01	1,106	1,108	1,095	1,098	-1.08%	5,363,900	1兆1179億	-1.08%
09/30	1,100	1,112	1,095	1,110	+0.54%	5,885,800	1兆1301億	+0.09%
09/29	1,123	1,125	1,104	1,104	-1.6%	4,803,900	1兆1240億	-0.36%
09/26	1,126	1,126	1,116	1,122	0%	5,701,500	1兆1423億	+1.36%
09/25	1,115	1,122	1,110	1,122	+0.63%	4,566,000	1兆1423億	+1.45%
09/24	1,123	1,129	1,112	1,115	+0.18%	3,513,900	1兆1352億	+0.9%
09/22	1,110	1,120	1,109	1,113	+0.63%	2,855,400	1兆1331億	+0.72%
09/19	1,115	1,125	1,102	1,106	-0.36%	5,667,900	1兆1260億	+0.18%
09/18	1,120	1,122	1,110	1,110	-0.45%	2,911,100	1兆1301億	+0.63%
09/17	1,123	1,124	1,109	1,115	-0.8%	3,361,700	1兆1352億	+1.18%
09/16	1,128	1,132	1,123	1,124	+0.09%	3,076,300	1兆1443億	+2.09%
09/12	1,120	1,124	1,115	1,123	+0.72%	4,197,400	1兆1433億	+2.09%
09/11	1,114	1,119	1,109	1,115	-0.27%	3,765,300	1兆1352億	+1.64%
09/10	1,125	1,126	1,114	1,118	-1.58%	4,641,000	1兆1382億	+2.1%
09/09	1,138	1,145	1,129	1,136	+0.18%	4,002,000	1兆1565億	+4.12%
09/08	1,127	1,142	1,124	1,134	+1.25%	4,870,700	1兆1545億	+4.13%
09/05	1,120	1,130	1,111	1,120	+1.36%	4,355,200	1兆1403億	+2.94%
09/04	1,102	1,111	1,098	1,105	+0.09%	3,879,600	1兆1250億	+1.66%
09/03	1,120	1,133	1,104	1,104	+0.64%	8,191,900	1兆1240億	+1.56%
09/02	1,086	1,098	1,085	1,097	+0.83%	2,659,900	1兆1168億	+0.92%
09/01	1,077	1,089	1,067	1,088	+0.93%	3,755,000	1兆1077億	0%
08/29	1,087	1,091	1,078	1,078	-1.46%	4,402,600	1兆975億	-1.01%
08/28	1,089	1,099	1,087	1,094	+0.46%	3,003,700	1兆1138億	+0.18%
08/27	1,090	1,099	1,086	1,089	-0.82%	3,264,500	1兆1087億	-0.55%
08/26	1,092	1,098	1,077	1,098	+0.46%	6,516,000	1兆1179億	+0.46%
08/25	1,092	1,103	1,087	1,093	+0.74%	4,160,400	1兆1128億	+0.09%
08/22	1,076	1,085	1,072	1,085	+0.93%	2,810,100	1兆1046億	-0.55%
08/21	1,090	1,092	1,075	1,075	-1.38%	4,251,000	1兆944億	-1.38%
08/20	1,118	1,128	1,088	1,090	-1.62%	5,581,000	1兆1097億	0%
08/19	1,103	1,114	1,096	1,108	+0.73%	3,870,300	1兆1280億	+1.65%
08/18	1,092	1,105	1,090	1,100	+1.2%	3,885,300	1兆1199億	+1.1%

7272 ヤマハ発動機

IR情報

2025/08/18～2026/01/15

IR情報＆株価推移

開示資料

決算

株式

チャート