ヨロズ（7294）の株価チャート
株価
5/29
- 前日 (5/28)
- 855
- 始値
- 863
- 高値
- 893
- 安値
- 863
- 終値 +3.27%
- 883
- 出来高 +2.38%
- 43,000
乖離率
- 株価（5日）
移動平均値 - +2.08%
865 - 株価（25日）
移動平均値 - +1.15%
873 - 出来高（5日）
移動平均値 - +3.71%
41,460
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 863 | 893 | 863 | 883 | +3.27% | 43,000 | 221億2412万 | +1.15% | 16.53 | 0.34 |
| 05/28 | 865 | 865 | 852 | 855 | -1.27% | 42,000 | 214億2256万 | -2.06% | 16.01 | 0.33 |
| 05/27 | 865 | 871 | 860 | 866 | +0.23% | 23,500 | 216億9818万 | -1.03% | 16.21 | 0.33 |
| 05/26 | 857 | 875 | 850 | 864 | +1.05% | 63,800 | 216億4806万 | -1.37% | 16.18 | 0.33 |
| 05/25 | 870 | 870 | 854 | 855 | -1.16% | 35,000 | 214億2256万 | -2.62% | 16.01 | 0.33 |
| 05/22 | 855 | 869 | 855 | 865 | +1.53% | 32,200 | 216億7312万 | -1.59% | 16.2 | 0.33 |
| 05/21 | 864 | 875 | 852 | 852 | -1.05% | 42,300 | 213億4740万 | -3.29% | 15.95 | 0.32 |
| 05/20 | 893 | 903 | 854 | 861 | -3.58% | 82,000 | 215億7290万 | -2.49% | 16.12 | 0.33 |
| 05/19 | 900 | 912 | 892 | 893 | +0.11% | 58,500 | 223億7468万 | +0.9% | 16.72 | 0.34 |
| 05/18 | 911 | 920 | 879 | 892 | +1.25% | 110,100 | 223億4962万 | +0.68% | 16.7 | 0.34 |
| 05/15 | 902 | 910 | 870 | 881 | -1.78% | 98,800 | 220億7401万 | -0.68% | 16.49 | 0.34 |
| 05/14 | 902 | 911 | 897 | 897 | -0.44% | 41,200 | 224億7490万 | +1.01% | 16.79 | 0.34 |
| 05/13 | 899 | 905 | 897 | 901 | +0.45% | 38,000 | 225億7512万 | +1.46% | 16.87 | 0.34 |
| 05/12 | 892 | 909 | 891 | 897 | +0.9% | 109,700 | 224億7490万 | +1.01% | 16.79 | 0.34 |
| 05/11 | 881 | 889 | 879 | 889 | +1.48% | 24,400 | 222億7446万 | 0% | 16.64 | 0.34 |
| 05/08 | 880 | 881 | 871 | 876 | -0.57% | 43,000 | 219億4873万 | -1.57% | 16.4 | 0.33 |
| 05/07 | 869 | 886 | 861 | 881 | +2.8% | 54,900 | 220億7401万 | -1.12% | 16.49 | 0.34 |
| 05/01 | 853 | 859 | 847 | 857 | +0.82% | 35,800 | 214億7268万 | -4.14% | 16.05 | 0.33 |
| 04/30 | 850 | 853 | 845 | 850 | -0.58% | 48,400 | 212億9729万 | -5.13% | 15.91 | 0.32 |
| 04/28 | 851 | 856 | 850 | 855 | +0.12% | 44,200 | 214億2256万 | -4.89% | 16.01 | 0.33 |
| 04/27 | 858 | 858 | 846 | 854 | +0.12% | 60,600 | 213億9751万 | -5.32% | 15.99 | 0.32 |
| 04/24 | 864 | 865 | 852 | 853 | -0.93% | 41,100 | 213億7245万 | -5.54% | 15.97 | 0.32 |
| 04/23 | 880 | 881 | 861 | 861 | -2.38% | 100,400 | 215億7290万 | -4.97% | 16.12 | 0.33 |
| 04/22 | 893 | 893 | 882 | 882 | -1.45% | 61,700 | 220億9907万 | -3.08% | 16.51 | 0.34 |
| 04/21 | 905 | 905 | 895 | 895 | -0.33% | 33,900 | 224億2479万 | -1.86% | 16.76 | 0.34 |
| 04/20 | 900 | 903 | 898 | 898 | 0% | 49,200 | 224億9996万 | -1.75% | 16.81 | 0.34 |
| 04/17 | 907 | 907 | 898 | 898 | -0.55% | 30,200 | 224億9996万 | -1.86% | 16.81 | 0.34 |
| 04/16 | 905 | 914 | 902 | 903 | +0.11% | 29,500 | 226億2523万 | -1.53% | 16.91 | 0.34 |
| 04/15 | 902 | 907 | 899 | 902 | +1.23% | 44,400 | 226億18万 | -2.06% | 16.89 | 0.34 |
| 04/14 | 905 | 908 | 891 | 891 | -0.89% | 48,100 | 223億2457万 | -3.57% | 16.68 | 0.34 |
| 04/13 | 912 | 912 | 897 | 899 | -0.88% | 77,200 | 225億2501万 | -3.02% | 16.83 | 0.34 |
| 04/10 | 918 | 923 | 906 | 907 | -0.44% | 38,700 | 227億2546万 | -2.68% | 16.98 | 0.34 |
| 04/09 | 928 | 928 | 911 | 911 | -1.62% | 42,600 | 228億2568万 | -2.67% | 17.06 | 0.35 |
| 04/08 | 916 | 928 | 916 | 926 | +2.21% | 58,500 | 232億151万 | -1.38% | 17.34 | 0.35 |
| 04/07 | 910 | 913 | 904 | 906 | +0.67% | 27,200 | 227億40万 | -4.03% | 16.96 | 0.34 |
| 04/06 | 904 | 905 | 900 | 900 | 0% | 31,300 | 225億5007万 | -5.26% | 16.85 | 0.34 |
| 04/03 | 913 | 917 | 900 | 900 | -0.99% | 39,000 | 225億5007万 | -6.15% | 16.85 | 0.34 |
| 04/02 | 920 | 929 | 903 | 909 | -1.09% | 37,500 | 227億7557万 | -5.9% | 17.02 | 0.35 |
| 04/01 | 916 | 921 | 914 | 919 | +1.43% | 42,200 | 230億2612万 | -5.55% | 17.21 | 0.35 |
| 03/31 | 904 | 913 | 903 | 906 | -0.33% | 32,400 | 227億40万 | -7.46% | 8.99 | 0.34 |
| 03/30 | 905 | 916 | 898 | 909 | -5.11% | 285,000 | 227億7557万 | -7.72% | 9.02 | 0.35 |
| 03/27 | 954 | 958 | 930 | 958 | +4.36% | 158,500 | 240億329万 | -3.43% | 9.51 | 0.36 |
| 03/26 | 930 | 933 | 914 | 918 | -0.86% | 72,200 | 230億107万 | -7.83% | 9.11 | 0.35 |
| 03/25 | 930 | 932 | 925 | 926 | +1.54% | 68,300 | 232億151万 | -7.49% | 9.19 | 0.35 |
| 03/24 | 914 | 916 | 906 | 912 | +2.36% | 55,900 | 228億5074万 | -9.43% | 9.05 | 0.35 |
| 03/23 | 906 | 906 | 888 | 891 | -2.84% | 103,300 | 223億2457万 | -12.3% | 8.84 | 0.34 |
| 03/19 | 947 | 948 | 917 | 917 | -4.68% | 104,000 | 229億7601万 | -10.54% | 9.1 | 0.35 |
| 03/18 | 942 | 963 | 942 | 962 | +2.34% | 66,600 | 241億352万 | -6.87% | 9.55 | 0.37 |
| 03/17 | 937 | 943 | 935 | 940 | +0.97% | 51,500 | 235億5229万 | -9.35% | 9.33 | 0.36 |
| 03/16 | 931 | 939 | 924 | 931 | 0% | 60,500 | 233億2679万 | -10.57% | 9.24 | 0.35 |
| 03/13 | 950 | 957 | 931 | 931 | -3.22% | 93,700 | 233億2679万 | -10.99% | 9.24 | 0.35 |
| 03/12 | 988 | 988 | 961 | 962 | -2.63% | 87,300 | 241億352万 | -8.38% | 9.55 | 0.37 |
| 03/11 | 997 | 1,000 | 988 | 988 | +0.61% | 77,400 | 247億5496万 | -6.17% | 9.81 | 0.38 |
| 03/10 | 989 | 996 | 976 | 982 | +0.72% | 66,700 | 246億463万 | -6.92% | 9.75 | 0.37 |
| 03/09 | 981 | 984 | 955 | 975 | -3.85% | 129,300 | 244億2924万 | -7.67% | 9.68 | 0.37 |
| 03/06 | 1,008 | 1,021 | 1,002 | 1,014 | +0.4% | 125,400 | 254億641万 | -4.16% | 10.06 | 0.39 |
| 03/05 | 1,018 | 1,034 | 1,008 | 1,010 | +1.61% | 86,000 | 253億619万 | -4.45% | 10.02 | 0.38 |
| 03/04 | 1,021 | 1,029 | 979 | 994 | -3.87% | 160,500 | 249億530万 | -6.05% | 9.87 | 0.38 |
| 03/03 | 1,065 | 1,065 | 1,033 | 1,034 | -3.72% | 129,200 | 259億752万 | -2.36% | 10.26 | 0.39 |
| 03/02 | 1,082 | 1,084 | 1,064 | 1,074 | -3.07% | 178,300 | 269億975万 | +1.23% | 10.66 | 0.41 |
| 02/27 | 1,089 | 1,108 | 1,086 | 1,108 | +2.03% | 163,800 | 277億6164万 | +4.43% | 11 | 0.42 |
| 02/26 | 1,078 | 1,088 | 1,074 | 1,086 | +1.5% | 179,300 | 272億1042万 | +2.55% | 10.78 | 0.41 |
| 02/25 | 1,081 | 1,083 | 1,070 | 1,070 | -1.38% | 68,300 | 268億953万 | +1.23% | 10.62 | 0.41 |
| 02/24 | 1,054 | 1,089 | 1,053 | 1,085 | +3.04% | 73,600 | 271億8536万 | +2.65% | 10.77 | 0.41 |
| 02/20 | 1,064 | 1,064 | 1,045 | 1,053 | -1.4% | 78,600 | 263億8358万 | -0.28% | 10.45 | 0.4 |
| 02/19 | 1,066 | 1,076 | 1,057 | 1,068 | +0.56% | 64,400 | 267億5941万 | +1.14% | 10.6 | 0.41 |
| 02/18 | 1,065 | 1,070 | 1,056 | 1,062 | +0.47% | 59,300 | 266億908万 | +0.66% | 10.54 | 0.4 |
| 02/17 | 1,071 | 1,079 | 1,053 | 1,057 | -0.84% | 72,400 | 264億8380万 | +0.19% | 10.49 | 0.4 |
| 02/16 | 1,102 | 1,138 | 1,060 | 1,066 | -5.83% | 83,000 | 267億930万 | +1.14% | 10.58 | 0.41 |
| 02/13 | 1,133 | 1,140 | 1,113 | 1,132 | -0.09% | 69,500 | 283億6297万 | +7.6% | 11.24 | 0.43 |
| 02/12 | 1,112 | 1,135 | 1,112 | 1,133 | +3.09% | 71,100 | 283億8803万 | +8.01% | 11.25 | 0.43 |
| 02/10 | 1,068 | 1,112 | 1,068 | 1,099 | +3.68% | 58,300 | 275億3614万 | +5.17% | 10.91 | 0.42 |
| 02/09 | 1,083 | 1,083 | 1,056 | 1,060 | +0.47% | 49,000 | 265億5897万 | +1.83% | 10.52 | 0.4 |
| 02/06 | 1,048 | 1,060 | 1,043 | 1,055 | +0.09% | 26,900 | 264億3369万 | +1.54% | 10.47 | 0.4 |
| 02/05 | 1,053 | 1,064 | 1,051 | 1,054 | +1.44% | 31,600 | 264億864万 | +1.64% | 10.46 | 0.4 |
| 02/04 | 1,031 | 1,048 | 1,031 | 1,039 | +0.48% | 30,600 | 260億3280万 | +0.48% | 10.31 | 0.4 |
| 02/03 | 1,037 | 1,042 | 1,024 | 1,034 | +0.68% | 45,700 | 259億752万 | +0.29% | 10.26 | 0.39 |
| 02/02 | 1,038 | 1,040 | 1,019 | 1,027 | +0.98% | 37,500 | 257億3213万 | -0.1% | 10.19 | 0.39 |
| 01/30 | 1,013 | 1,023 | 1,008 | 1,017 | +0.59% | 40,500 | 254億8158万 | -0.88% | 10.09 | 0.39 |
| 01/29 | 1,008 | 1,016 | 1,000 | 1,011 | +0.4% | 51,600 | 253億3124万 | -1.27% | 10.03 | 0.38 |
| 01/28 | 1,013 | 1,017 | 1,000 | 1,007 | -1.18% | 33,700 | 252億3102万 | -1.47% | 10 | 0.38 |
| 01/27 | 1,021 | 1,025 | 1,009 | 1,019 | -1.16% | 37,700 | 255億3169万 | 0% | 10.11 | 0.39 |
| 01/26 | 1,056 | 1,059 | 1,031 | 1,031 | -3.91% | 35,100 | 258億3236万 | +1.48% | 10.23 | 0.39 |
| 01/23 | 1,083 | 1,087 | 1,069 | 1,073 | -0.92% | 30,900 | 268億8469万 | +5.92% | 10.65 | 0.41 |
| 01/22 | 1,054 | 1,096 | 1,054 | 1,083 | +3.14% | 46,200 | 271億3525万 | +7.44% | 10.75 | 0.41 |
| 01/21 | 1,026 | 1,054 | 1,020 | 1,050 | +1.16% | 55,900 | 263億841万 | +4.69% | 10.42 | 0.4 |
| 01/20 | 1,065 | 1,066 | 1,038 | 1,038 | -2.44% | 38,300 | 260億775万 | +4.11% | 10.3 | 0.39 |
| 01/19 | 1,070 | 1,070 | 1,042 | 1,064 | -0.19% | 28,500 | 266億5919万 | +7.15% | 10.56 | 0.4 |
| 01/16 | 1,056 | 1,066 | 1,050 | 1,066 | +0.95% | 49,500 | 267億930万 | +8% | 10.58 | 0.41 |
| 01/15 | 1,051 | 1,063 | 1,051 | 1,056 | +0.48% | 29,400 | 264億5875万 | +7.54% | 10.48 | 0.4 |
| 01/14 | 1,043 | 1,054 | 1,043 | 1,051 | +0.77% | 22,200 | 263億3347万 | +7.57% | 10.43 | 0.4 |
| 01/13 | 1,050 | 1,054 | 1,034 | 1,043 | +0.29% | 34,000 | 261億3302万 | +7.19% | 10.35 | 0.4 |
| 01/09 | 1,029 | 1,047 | 1,029 | 1,040 | +1.07% | 20,100 | 260億5786万 | +7.33% | 10.32 | 0.4 |
| 01/08 | 1,036 | 1,041 | 1,024 | 1,029 | -0.68% | 25,100 | 257億8224万 | +6.52% | 10.21 | 0.39 |
| 01/07 | 1,020 | 1,040 | 1,015 | 1,036 | +0.48% | 22,900 | 259億5763万 | +7.58% | 10.28 | 0.39 |
| 01/06 | 1,025 | 1,038 | 1,025 | 1,031 | +1.28% | 33,400 | 258億3236万 | +7.4% | 10.23 | 0.39 |
| 01/05 | 1,010 | 1,021 | 1,005 | 1,018 | +1.29% | 31,300 | 255億663万 | +6.26% | 10.1 | 0.39 |
| 2025 | ||||||||||
| 12/30 | 997 | 1,006 | 991 | 1,005 | +1.21% | 29,500 | 251億8091万 | +5.13% | 11.77 | 0.49 |
| 12/29 | 984 | 998 | 981 | 993 | +1.64% | 37,800 | 248億8024万 | +4.09% | 11.63 | 0.48 |
| 12/26 | 976 | 980 | 970 | 977 | +0.31% | 22,300 | 244億7935万 | +2.52% | 11.44 | 0.47 |
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 3月期 | 1,699 4/2 | 1,110 8/21 8/17 | 274,500 5/21 | - | - | +15.48% 10/11 | -18.63% 1/22 |
| 2009年 3月期 | 1,630 5/15 | 628 1/23 | 241,800 8/6 | - | - | +17.13% 2/20 | -32.18% 10/27 |
| 2010年 3月期 | 1,300 3/31 3/24 | 801 4/1 | 113,900 9/4 | 278億9232万 | - | +11.13% 4/12 | -9.92% 2/2 |
| 2011年 3月期 | 1,936 3/3 | 1,214 7/22 | 583,700 2/8 | 415億3811万 | 260億4714万 | +15.93% 2/17 | -12.5% 3/17 |
| 2012年 3月期 | 2,140 7/26 | 1,498 4/8 | 360,900 7/20 | 459億1506万 | 321億4054万 | +17.93% 7/20 | -13.59% 8/22 |
| 2013年 3月期 | 1,830 4/2 | 1,080 11/14 | 303,900 2/6 | 392億6381万 | 231億7208万 | +18.59% 2/6 | -18.11% 5/18 |
| 2014年 3月期 | 2,167 2/25 | 1,451 4/2 | 286,900 5/17 | 464億9436万 | 311億3212万 | +10.78% 5/14 | -15.11% 3/27 |
| 2015年 3月期 | 2,759 3/10 | 1,627 8/27 | 2,991,400 9/3 | 691億2849万 | 349億831万 | +11.06% 2/2 | -18.88% 8/20 |
| 2016年 3月期 | 2,871 12/11 | 2,062 2/12 | 462,300 12/8 | 719億3473万 | 516億6472万 | +13.93% 12/11 | -14.71% 8/25 |
| 2017年 3月期 | 2,390 4/1 | 1,228 8/18 | 865,200 5/12 | 598億8297万 | 307億6832万 | +12.72% 2/21 | -22.35% 5/16 |
| 2018年 3月期 | 2,585 11/14 | 1,548 4/17 | 701,700 2/13 | 647億6881万 | 387億8612万 | +12.34% 9/4 | -27.19% 2/13 |
| 2019年 3月期 | 2,146 5/14 | 1,227 12/25 | 306,200 3/26 | 537億6939万 | 307億4326万 | +11.45% 5/11 | -16.78% 5/10 |
| 2020年 3月期 | 1,758 4/5 | 924 3/17 | 250,800 3/19 | 440億4780万 | 231億5140万 | +9.17% 9/20 | -24.81% 3/13 |
| 2021年 3月期 | 1,436 2/15 | 921 8/26 | 475,100 11/30 | 359億7989万 | 230億7624万 | +17.08% 2/5 | -10.09% 8/25 |
| 2022年 3月期 | 1,385 4/5 | 763 3/8 | 258,100 3/4 | 347億205万 | 191億1745万 | +6.98% 9/8 | -17.93% 3/8 |
| 2023年 3月期 | 950 6/9 | 663 12/28 | 395,000 3/3 | 238億285万 | 166億1188万 | +16.4% 6/9 | -11.21% 12/21 |
| 2024年 3月期 | 1,066 3/25 | 775 6/1 | 388,700 3/27 | 267億930万 | 194億1811万 | +9.8% 6/30 | -8.88% 5/31 |
| 2025年 3月期 | 1,271 12/18 | 926 4/3 | 364,000 3/27 | 318億4571万 | 232億151万 | +9.83% 5/27 | -20.08% 4/7 |
| 2026年 3月期 | 1,140 2/13 | 839 4/9 | 285,000 3/30 | 285億6342万 | 210億2167万 | +8.05% 2/12 | -12.28% 3/23 |
| 最新 | 883 2026/5/29 | 43,000 | 221億2412万 | +1.15% 873 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/30
- -25%（0.75倍）
- 1999/12/30 vs 1998/12/30
- -56%（0.44倍）
- 2000/12/29 vs 1999/12/30
- 39%（1.39倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- 3%（1.03倍）
- 2003/12/30 vs 2002/12/30
- 94%（1.94倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 81%（1.81倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 71%（1.71倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- 21%（1.21倍）
- 2012/12/28 vs 2011/12/30
- -28%（0.72倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 38%（1.38倍）
- 2016/12/30 vs 2015/12/30
- -39%（0.61倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 46%（1.46倍）
- 2025/12/30 vs 2024/12/30
- -17%（0.83倍）
- 2026/05/29 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
226円（2000/03/22） - 291%（3.91倍）
883円（5/29）
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。
