ヤギ（7460）の時価総額の推移
- 2010年3月31日
- 102億4039万
- 2011年3月29日
- 106億8424万
- 2012年3月30日
- 136億3272万
- 2013年3月28日
- 176億5912万
- 2014年3月31日
- 123億2099万
- 2015年3月31日
- 139億8391万
- 2016年3月31日
- 115億9013万
- 2017年3月31日
- 134億7948万
- 2018年3月30日
- 205億5994万
- 2019年3月28日
- 124億4267万
- 2020年3月31日
- 114億151万
- 2021年3月31日
- 120億459万
- 2022年3月31日
- 104億1599万
- 2023年3月31日
- 106億117万
- 2024年3月29日
- 148億5775万
- 2025年3月31日
- 173億5546万
- 2026年3月31日
- 325億2601万
2026/02/13～2026/07/10
株価＆時価総額の推移
| 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 | ||||||||||
| 07/10 | 1,787 | 1,791 | 1,731 | 1,732 | -1.31% | 20,100 | 158億3048万 | +6.65% | 11.41 | 0.9 |
| 07/09 | 1,768 | 1,768 | 1,729 | 1,755 | +0.52% | 11,800 | 160億4070万 | +8.74% | 11.56 | 0.91 |
| 07/08 | 1,701 | 1,767 | 1,700 | 1,746 | +2.95% | 24,600 | 159億5844万 | +8.99% | 11.5 | 0.91 |
| 07/07 | 1,735 | 1,739 | 1,689 | 1,696 | -1.68% | 23,700 | 155億144万 | +6.6% | 11.17 | 0.88 |
| 07/06 | 1,715 | 1,729 | 1,678 | 1,725 | +2.07% | 36,800 | 157億6650万 | +8.97% | 11.36 | 0.9 |
| 07/03 | 1,695 | 1,719 | 1,680 | 1,690 | -0.35% | 31,000 | 154億4660万 | +7.44% | 11.13 | 0.88 |
| 07/02 | 1,644 | 1,698 | 1,623 | 1,696 | +3.1% | 42,900 | 155億144万 | +8.37% | 11.17 | 0.88 |
| 07/01 | 1,722 | 1,722 | 1,600 | 1,645 | -4.25% | 69,800 | 150億3530万 | +5.72% | 10.83 | 0.86 |
| 07/01 | 株式分割 1→3 | |||||||||
| 06/30 | 1,699 | 1,767 | 1,685 | 1,718 | +1.3% | 58,500 | 157億252万 | +10.91% | 11.31 | 0.9 |
| 06/29 | 1,636 | 1,700 | 1,603 | 1,696 | +3.73% | 36,400 | 155億144万 | +10.2% | 11.17 | 0.88 |
| 06/26 | 1,600 | 1,658 | 1,600 | 1,635 | +2.19% | 37,800 | 448億3170万 | +6.72% | 10.77 | 0.85 |
| 06/25 | 1,587 | 1,612 | 1,583 | 1,600 | +0.84% | 30,600 | 438億7200万 | +4.85% | 10.54 | 0.83 |
| 06/24 | 1,555 | 1,602 | 1,555 | 1,587 | +2.04% | 33,900 | 435億640万 | +4.18% | 10.45 | 0.83 |
| 06/23 | 1,562 | 1,570 | 1,548 | 1,555 | +0.32% | 14,400 | 426億3810万 | +2.3% | 10.24 | 0.81 |
| 06/22 | 1,588 | 1,607 | 1,545 | 1,550 | -2.21% | 36,300 | 425億100万 | +2.11% | 10.21 | 0.81 |
| 06/19 | 1,583 | 1,612 | 1,575 | 1,585 | +0.11% | 22,800 | 434億6070万 | +4.55% | 10.44 | 0.83 |
| 06/18 | 1,598 | 1,620 | 1,577 | 1,583 | -0.52% | 38,400 | 434億1500万 | +4.79% | 10.43 | 0.83 |
| 06/17 | 1,587 | 1,618 | 1,583 | 1,592 | +0.32% | 32,100 | 436億4350万 | +5.83% | 10.48 | 0.83 |
| 06/16 | 1,592 | 1,612 | 1,578 | 1,587 | +0.53% | 20,400 | 435億640万 | +6.06% | 10.45 | 0.83 |
| 06/15 | 1,610 | 1,625 | 1,570 | 1,578 | -1.15% | 45,600 | 432億7790万 | +6% | 10.39 | 0.82 |
| 06/12 | 1,558 | 1,597 | 1,558 | 1,597 | +4.02% | 35,400 | 437億8060万 | +7.88% | 10.51 | 0.83 |
| 06/11 | 1,562 | 1,563 | 1,518 | 1,535 | -0.43% | 33,300 | 420億8970万 | +4.49% | 10.11 | 0.8 |
| 06/10 | 1,502 | 1,557 | 1,502 | 1,542 | +4.99% | 76,500 | 422億7250万 | +5.59% | 10.15 | 0.8 |
| 06/09 | 1,500 | 1,500 | 1,468 | 1,468 | -2.11% | 27,600 | 402億6170万 | +1.26% | 9.67 | 0.77 |
| 06/08 | 1,500 | 1,500 | 1,437 | 1,500 | 0% | 40,500 | 411億3000万 | +4.02% | 9.88 | 0.78 |
| 06/05 | 1,453 | 1,500 | 1,453 | 1,500 | +3.21% | 50,700 | 411億3000万 | +4.68% | 9.88 | 0.78 |
| 06/04 | 1,473 | 1,488 | 1,420 | 1,453 | -1.36% | 28,200 | 398億5040万 | +2.13% | 9.57 | 0.76 |
| 06/03 | 1,483 | 1,498 | 1,468 | 1,473 | -0.11% | 11,700 | 403億9880万 | +3.98% | 9.7 | 0.77 |
| 06/02 | 1,492 | 1,492 | 1,452 | 1,475 | -0.23% | 25,200 | 404億4450万 | +4.68% | 9.71 | 0.77 |
| 06/01 | 1,498 | 1,532 | 1,473 | 1,478 | -0.89% | 40,200 | 405億3590万 | +5.52% | 9.73 | 0.77 |
| 05/29 | 1,473 | 1,497 | 1,468 | 1,492 | +1.59% | 16,800 | 409億150万 | +7.01% | 9.82 | 0.78 |
| 05/28 | 1,467 | 1,480 | 1,463 | 1,468 | +0.11% | 11,100 | 402億6170万 | +5.94% | 9.67 | 0.77 |
| 05/27 | 1,470 | 1,483 | 1,442 | 1,467 | -1.35% | 48,000 | 402億1600万 | +6.28% | 9.66 | 0.76 |
| 05/26 | 1,508 | 1,508 | 1,483 | 1,487 | -1.44% | 21,300 | 407億6440万 | +8.2% | 9.79 | 0.77 |
| 05/25 | 1,508 | 1,532 | 1,500 | 1,508 | +0.56% | 19,500 | 413億5850万 | +10.34% | 9.93 | 0.79 |
| 05/22 | 1,532 | 1,532 | 1,482 | 1,500 | -1.21% | 20,700 | 411億3000万 | +10.38% | 9.88 | 0.78 |
| 05/21 | 1,498 | 1,530 | 1,498 | 1,518 | +1.33% | 60,900 | 416億3270万 | +12.39% | 10 | 0.79 |
| 05/20 | 1,535 | 1,535 | 1,468 | 1,498 | -0.88% | 81,000 | 410億8430万 | +11.48% | 9.87 | 0.78 |
| 05/19 | 1,547 | 1,560 | 1,477 | 1,512 | +0.33% | 127,500 | 414億4990万 | +12.9% | 9.95 | 0.79 |
| 05/18 | 1,467 | 1,533 | 1,465 | 1,507 | +3.67% | 188,700 | 413億1280万 | +12.94% | 9.92 | 0.79 |
| 05/15 | 1,425 | 1,453 | 1,417 | 1,453 | +3.56% | 81,600 | 398億5040万 | +9.36% | 9.57 | 0.76 |
| 05/14 | 1,427 | 1,427 | 1,395 | 1,403 | 0% | 146,400 | 384億7940万 | +5.83% | 9.24 | 0.73 |
| 05/13 | 1,400 | 1,423 | 1,400 | 1,403 | +0.24% | 276,600 | 384億7940万 | +6.07% | 9.24 | 0.73 |
| 05/12 | 1,495 | 1,542 | 1,355 | 1,400 | +3.32% | 645,300 | 383億8800万 | +5.9% | 9.22 | 0.73 |
| 05/11 | 1,332 | 1,403 | 1,332 | 1,355 | +2.52% | 107,700 | 371億5410万 | +2.57% | 8.92 | 0.71 |
| 05/08 | 1,298 | 1,342 | 1,292 | 1,322 | +0.89% | 37,200 | 362億4010万 | +0.13% | 8.7 | 0.69 |
| 05/07 | 1,302 | 1,320 | 1,287 | 1,310 | +0.9% | 16,200 | 359億2020万 | -0.98% | 8.63 | 0.68 |
| 05/01 | 1,268 | 1,307 | 1,258 | 1,298 | +2.37% | 31,500 | 356億30万 | -2.23% | 8.55 | 0.68 |
| 04/30 | 1,270 | 1,273 | 1,250 | 1,268 | -0.13% | 13,500 | 347億7770万 | -4.92% | 8.35 | 0.66 |
| 04/28 | 1,253 | 1,273 | 1,225 | 1,270 | +0.4% | 19,800 | 348億2340万 | -5.29% | 8.36 | 0.66 |
| 04/27 | 1,282 | 1,282 | 1,260 | 1,265 | -1.68% | 11,700 | 346億8630万 | -6.09% | 8.33 | 0.66 |
| 04/24 | 1,280 | 1,293 | 1,270 | 1,287 | +0.52% | 19,800 | 352億8040万 | -4.9% | 8.47 | 0.67 |
| 04/23 | 1,290 | 1,290 | 1,257 | 1,280 | -0.39% | 22,800 | 350億9760万 | -5.81% | 8.43 | 0.67 |
| 04/22 | 1,317 | 1,318 | 1,285 | 1,285 | -0.77% | 7,800 | 352億3470万 | -6% | 8.46 | 0.67 |
| 04/21 | 1,317 | 1,317 | 1,283 | 1,295 | +0.13% | 10,200 | 355億890万 | -5.68% | 8.53 | 0.67 |
| 04/20 | 1,313 | 1,313 | 1,275 | 1,293 | -1.4% | 31,800 | 354億6320万 | -6.21% | 8.52 | 0.67 |
| 04/17 | 1,327 | 1,335 | 1,310 | 1,312 | -1.13% | 12,600 | 359億6590万 | -5.29% | 8.64 | 0.68 |
| 04/16 | 1,308 | 1,350 | 1,300 | 1,327 | +2.18% | 14,100 | 363億7720万 | -4.69% | 8.74 | 0.69 |
| 04/15 | 1,313 | 1,317 | 1,290 | 1,298 | -0.38% | 14,700 | 356億30万 | -7.13% | 8.55 | 0.68 |
| 04/14 | 1,325 | 1,325 | 1,290 | 1,303 | 0% | 26,100 | 357億3740万 | -7.17% | 8.58 | 0.68 |
| 04/13 | 1,348 | 1,350 | 1,303 | 1,303 | -3.46% | 36,600 | 357億3740万 | -7.57% | 8.58 | 0.68 |
| 04/10 | 1,382 | 1,382 | 1,350 | 1,350 | -1.46% | 12,900 | 370億1700万 | -4.73% | 8.89 | 0.7 |
| 04/09 | 1,393 | 1,395 | 1,370 | 1,370 | -1.67% | 10,200 | 375億6540万 | -3.66% | 9.02 | 0.71 |
| 04/08 | 1,395 | 1,412 | 1,380 | 1,393 | +0.84% | 39,600 | 382億520万 | -2.15% | 9.17 | 0.73 |
| 04/07 | 1,358 | 1,388 | 1,358 | 1,382 | +1.22% | 4,800 | 378億8530万 | -3.18% | 9.1 | 0.72 |
| 04/06 | 1,348 | 1,367 | 1,348 | 1,365 | +1.24% | 9,900 | 374億2830万 | -4.48% | 8.99 | 0.71 |
| 04/03 | 1,367 | 1,392 | 1,342 | 1,348 | -1.34% | 13,500 | 369億7130万 | -6.04% | 8.88 | 0.7 |
| 04/02 | 1,387 | 1,400 | 1,355 | 1,367 | -1.09% | 14,700 | 374億7400万 | -5.09% | 9 | 0.71 |
| 04/01 | 1,350 | 1,383 | 1,343 | 1,382 | +3.5% | 12,300 | 378億8530万 | -4.18% | 9.1 | 0.72 |
| 03/31 | 1,385 | 1,385 | 1,335 | 1,335 | -3.61% | 30,900 | 366億570万 | -7.48% | 8.86 | 0.7 |
| 03/30 | 1,370 | 1,402 | 1,352 | 1,385 | -3.37% | 40,500 | 379億7670万 | -4.22% | 9.19 | 0.72 |
| 03/27 | 1,425 | 1,470 | 1,415 | 1,433 | -1.04% | 51,600 | 393億200万 | -0.88% | 9.52 | 0.75 |
| 03/26 | 1,453 | 1,453 | 1,423 | 1,448 | -0.34% | 22,500 | 397億1330万 | +0.23% | 9.62 | 0.75 |
| 03/25 | 1,462 | 1,462 | 1,440 | 1,453 | +2.71% | 15,000 | 398億5040万 | +0.72% | 9.65 | 0.76 |
| 03/24 | 1,420 | 1,458 | 1,413 | 1,415 | -0.12% | 28,500 | 387億9930万 | -1.74% | 9.39 | 0.74 |
| 03/23 | 1,402 | 1,427 | 1,383 | 1,417 | -1.62% | 57,000 | 388億4500万 | -1.55% | 9.4 | 0.74 |
| 03/19 | 1,465 | 1,468 | 1,417 | 1,440 | -2.26% | 28,200 | 394億8480万 | +0.07% | 9.56 | 0.75 |
| 03/18 | 1,460 | 1,475 | 1,457 | 1,473 | +2.31% | 33,000 | 403億9880万 | +2.67% | 9.78 | 0.77 |
| 03/17 | 1,457 | 1,468 | 1,430 | 1,440 | -0.35% | 20,400 | 394億8480万 | +1.19% | 9.56 | 0.75 |
| 03/16 | 1,440 | 1,472 | 1,440 | 1,445 | -0.46% | 20,100 | 396億2190万 | +2.34% | 9.59 | 0.75 |
| 03/13 | 1,462 | 1,473 | 1,452 | 1,452 | -1.58% | 15,000 | 398億470万 | +3.62% | 9.64 | 0.76 |
| 03/12 | 1,478 | 1,482 | 1,465 | 1,475 | +0.11% | 10,800 | 404億4450万 | +6.19% | 9.79 | 0.77 |
| 03/11 | 1,477 | 1,517 | 1,467 | 1,473 | +1.38% | 24,900 | 403億9880万 | +7.15% | 9.78 | 0.77 |
| 03/10 | 1,463 | 1,463 | 1,448 | 1,453 | -0.11% | 13,800 | 398億5040万 | +6.86% | 9.65 | 0.76 |
| 03/09 | 1,435 | 1,463 | 1,400 | 1,455 | -1.8% | 41,400 | 398億9610万 | +8.1% | 9.66 | 0.76 |
| 03/06 | 1,465 | 1,483 | 1,413 | 1,482 | +1.25% | 32,400 | 406億2730万 | +11.07% | 9.84 | 0.77 |
| 03/05 | 1,457 | 1,485 | 1,437 | 1,463 | +2.09% | 29,100 | 401億2460万 | +10.86% | 9.71 | 0.76 |
| 03/04 | 1,410 | 1,463 | 1,370 | 1,433 | -1.26% | 58,800 | 393億200万 | +9.5% | 9.52 | 0.75 |
| 03/03 | 1,450 | 1,467 | 1,425 | 1,452 | +0.11% | 62,100 | 398億470万 | +11.84% | 9.64 | 0.76 |
| 03/02 | 1,478 | 1,478 | 1,438 | 1,450 | -3.01% | 33,300 | 397億5900万 | +12.58% | 9.63 | 0.76 |
| 02/27 | 1,483 | 1,495 | 1,460 | 1,495 | +1.24% | 21,300 | 409億9290万 | +16.98% | 9.92 | 0.78 |
| 02/26 | 1,408 | 1,492 | 1,400 | 1,477 | +4.48% | 30,900 | 404億9020万 | +16.73% | 9.8 | 0.77 |
| 02/25 | 1,407 | 1,433 | 1,383 | 1,413 | -0.93% | 38,100 | 387億5360万 | +12.89% | 9.38 | 0.74 |
| 02/24 | 1,393 | 1,438 | 1,387 | 1,427 | +1.42% | 24,300 | 391億1920万 | +14.78% | 9.47 | 0.74 |
| 02/20 | 1,383 | 1,415 | 1,362 | 1,407 | +1.32% | 21,900 | 385億7080万 | +13.9% | 9.34 | 0.73 |
| 02/19 | 1,398 | 1,398 | 1,382 | 1,388 | -0.36% | 15,900 | 380億6810万 | +13.15% | 9.22 | 0.72 |
| 02/18 | 1,407 | 1,407 | 1,382 | 1,393 | +0.12% | 24,000 | 382億520万 | +14.21% | 9.25 | 0.73 |
| 02/17 | 1,407 | 1,407 | 1,378 | 1,392 | 0% | 11,400 | 381億5950万 | +14.82% | 9.24 | 0.73 |
| 02/16 | 1,430 | 1,447 | 1,375 | 1,392 | +0.6% | 60,300 | 381億5950万 | +15.68% | 9.24 | 0.73 |
| 02/13 | 1,413 | 1,413 | 1,303 | 1,383 | -2.24% | 68,400 | 379億3100万 | +15.86% | 9.18 | 0.72 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 473 1,420 7/7 | 310 930 4/2 | 41,700 13,900 3/18 | - | - | 102億4039万 3/31 |
| 2011年 3月期 | 445 1,335 7/8 | 295 885 3/15 | 60,900 20,300 11/25 | 141億828万 | 93億5268万 | 106億8424万 3/29 |
| 2012年 3月期 | 450 1,350 3/27 1,350 3/26 他6件 | 327 980 4/19 | 58,800 19,600 11/7 | 142億6680万 | 103億5664万 | 136億3272万 3/30 |
| 2013年 3月期 | 583 1,750 3/25 | 407 1,221 5/18 | 43,500 14,500 2/15 | 184億9400万 | 129億352万 | 176億5912万 3/28 |
| 2014年 3月期 | 567 1,700 7/2 | 467 1,400 12/25 1,400 12/24 | 49,500 16,500 9/19 | 179億6560万 | 147億9520万 | 123億2099万 3/31 |
| 2015年 3月期 | 617 1,850 1/28 1,850 1/27 | 473 1,420 4/15 | 40,200 13,400 12/19 | 195億5080万 | 150億656万 | 139億8391万 3/31 |
| 2016年 3月期 | 622 1,865 7/8 | 441 1,322 2/12 | 127,500 42,500 5/15 | 197億932万 | 139億7089万 | 115億9013万 3/31 |
| 2017年 3月期 | 548 1,645 3/13 1,645 2/21 | 435 1,306 4/12 | 87,900 29,300 12/26 | 173億8436万 | 138億180万 | 134億7948万 3/31 |
| 2018年 3月期 | 1,017 3,050 2/2 | 501 1,502 4/12 | 163,800 54,600 5/15 | 322億3240万 | 158億7313万 | 205億5994万 3/30 |
| 2019年 3月期 | 863 2,589 5/17 | 501 1,504 3/28 | 104,700 34,900 4/17 | 273億6055万 | 158億9427万 | 124億4267万 3/28 |
| 2020年 3月期 | 603 1,808 7/10 | 450 1,351 3/13 | 96,600 32,200 9/12 | 191億694万 | 142億7736万 | 114億151万 3/31 |
| 2021年 3月期 | 570 1,710 1/20 | 446 1,337 11/5 | 1,450,800 483,600 1/21 | 180億7128万 | 141億2941万 | 120億459万 3/31 |
| 2022年 3月期 | 550 1,650 6/1 | 414 1,241 3/9 | 249,000 83,000 6/1 | 174億3720万 | 114億1720万 | 104億1599万 3/31 |
| 2023年 3月期 | 457 1,370 7/7 | 361 1,084 5/24 | 85,500 28,500 9/6 | 126億400万 | 99億7280万 | 106億117万 3/31 |
| 2024年 3月期 | 629 1,888 2/26 | 406 1,220 4/12 1,219 4/11 | 346,200 115,400 3/5 | 172億5632万 | 111億5080万 | 148億5775万 3/29 |
| 2025年 3月期 | 792 2,377 7/9 | 526 1,577 8/5 | 191,700 63,900 9/19 | 217億2578万 | 144億1378万 | 173億5546万 3/31 |
| 2026年 3月期 | 1,517 4,550 3/11 | 573 1,718 4/7 | 237,900 79,300 2/10 | 415億8700万 | 157億252万 | 325億2601万 3/31 |
| 最新 | 1,732 2026/7/10 | 20,100 | 474億9144万 | |||
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。
