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
10/01	1,658	1,718	1,658	1,712	+3.26%	33,500	-	+2.58%	-	-
09/30	1,647	1,677	1,630	1,658	+0.67%	13,700	-	-0.6%	-	-
09/29	1,656	1,668	1,630	1,647	-0.6%	6,600	-	-1.32%	-	-
09/28	1,666	1,682	1,632	1,657	+1.78%	14,100	-	-0.78%	-	-
09/25	1,640	1,644	1,625	1,628	+0.06%	9,100	-	-2.51%	-	-
09/24	1,638	1,642	1,617	1,627	0%	9,600	-	-2.75%	-	-
09/18	1,649	1,649	1,627	1,627	-0.67%	7,800	-	-2.87%	-	-
09/17	1,626	1,650	1,625	1,638	+1.42%	9,500	-	-2.27%	-	-
09/16	1,619	1,626	1,588	1,615	-1.04%	29,500	-	-3.7%	-	-
09/15	1,646	1,662	1,605	1,632	-1.51%	28,300	-	-2.74%	-	-
09/14	1,647	1,666	1,646	1,657	+0.55%	9,900	-	-1.37%	-	-
09/11	1,645	1,660	1,634	1,648	-0.72%	17,700	-	-1.85%	-	-
09/10	1,646	1,663	1,631	1,660	+0.3%	5,700	-	-1.01%	-	-
09/09	1,643	1,661	1,643	1,655	+0.3%	5,400	-	-1.19%	-	-
09/08	1,669	1,669	1,641	1,650	-1.2%	10,300	-	-1.32%	-	-
09/07	1,668	1,670	1,611	1,670	-0.71%	34,200	-	-0.54%	-	-
09/04	1,696	1,698	1,681	1,682	-0.24%	10,900	-	-0.18%	-	-
09/03	1,700	1,708	1,680	1,686	-0.82%	16,600	-	-0.24%	-	-
09/02	1,688	1,700	1,684	1,700	-0.06%	9,400	-	+0.18%	-	-
09/01	1,710	1,716	1,683	1,701	-0.7%	10,200	-	-0.18%	-	-
08/31	1,708	1,724	1,707	1,713	-0.23%	7,900	-	+0.18%	-	-
08/28	1,708	1,718	1,705	1,717	+0.53%	7,100	-	+0.29%	-	-
08/27	1,717	1,717	1,704	1,708	-0.52%	8,700	-	-0.35%	-	-
08/26	1,708	1,730	1,704	1,717	+0.53%	8,000	-	+0.12%	-	-
08/25	1,720	1,733	1,699	1,708	-0.12%	9,600	-	-0.47%	-	-
08/24	1,689	1,720	1,674	1,710	+2.52%	24,000	-	-0.29%	-	-
08/21	1,659	1,689	1,654	1,668	-0.89%	18,000	-	-2.63%	-	-
08/20	1,654	1,683	1,651	1,683	+1.57%	20,000	-	-1.75%	-	-
08/19	1,689	1,697	1,647	1,657	-2.41%	13,500	-	-3.27%	-	-
08/18	1,694	1,714	1,673	1,698	+1.68%	16,200	-	-0.88%	-	-
08/17	1,671	1,707	1,660	1,670	+0.12%	34,600	-	-2.62%	-	-
08/14	1,640	1,675	1,631	1,668	+1.71%	27,600	-	-2.91%	-	-
08/13	1,648	1,665	1,616	1,640	-1.09%	34,900	-	-4.71%	-	-
08/12	1,675	1,675	1,641	1,658	-0.66%	19,800	-	-3.77%	-	-
08/10	1,662	1,683	1,658	1,669	+2.33%	27,300	-	-3.3%	-	-
08/07	1,626	1,644	1,592	1,631	+0.99%	67,100	-	-5.56%	-	-
08/06	1,600	1,624	1,565	1,615	+0.5%	62,700	-	-6.65%	-	-
08/05	1,560	1,618	1,530	1,607	+1.52%	100,900	-	-7.16%	-	-
08/04	1,550	1,629	1,546	1,583	-12.25%	193,300	-	-8.76%	-	-
08/03	1,811	1,817	1,743	1,804	-1.04%	70,200	-	+3.68%	-	-
07/31	1,820	1,849	1,810	1,823	+0.61%	19,000	-	+5.19%	-	-
07/30	1,852	1,858	1,800	1,812	-3.46%	29,200	-	+5.1%	-	-
07/29	1,860	1,878	1,829	1,877	+1.13%	28,400	-	+9.45%	-	-
07/28	1,852	1,882	1,812	1,856	+0.32%	27,700	-	+9.05%	-	-
07/27	1,780	1,850	1,774	1,850	+4.52%	33,100	-	+9.47%	-	-
07/24	1,758	1,770	1,738	1,770	+0.45%	20,900	-	+5.42%	-	-
07/23	1,732	1,769	1,730	1,762	+0.92%	14,500	-	+5.38%	-	-
07/22	1,771	1,771	1,728	1,746	-0.06%	25,300	-	+4.86%	-	-
07/21	1,699	1,764	1,693	1,747	+5.3%	28,900	-	+5.3%	-	-
07/17	1,650	1,659	1,601	1,659	-0.48%	31,900	-	+0.42%	-	-
07/16	1,690	1,690	1,650	1,667	-0.83%	12,000	-	+1.09%	-	-
07/15	1,663	1,690	1,656	1,681	+0.36%	10,500	-	+2.25%	-	-
07/14	1,665	1,689	1,656	1,675	+0.54%	12,400	-	+2.2%	-	-
07/13	1,744	1,744	1,655	1,666	-3.81%	28,200	-	+2.21%	-	-
07/10	1,787	1,791	1,731	1,732	-1.31%	20,100	-	+6.65%	-	-
07/09	1,768	1,768	1,729	1,755	+0.52%	11,800	-	+8.74%	-	-
07/08	1,701	1,767	1,700	1,746	+2.95%	24,600	-	+8.99%	-	-
07/07	1,735	1,739	1,689	1,696	-1.68%	23,700	-	+6.6%	-	-
07/06	1,715	1,729	1,678	1,725	+2.07%	36,800	-	+8.97%	-	-
07/03	1,695	1,719	1,680	1,690	-0.35%	31,000	-	+7.44%	-	-
07/02	1,644	1,698	1,623	1,696	+3.1%	42,900	-	+8.37%	-	-
07/01	1,722	1,722	1,600	1,645	-4.25%	69,800	-	+5.72%	-	-
07/01	株式分割 1→3
06/30	1,699	1,767	1,685	1,718	+1.3%	58,500	-	+10.91%	-	-
06/29	1,636	1,700	1,603	1,696	+3.73%	36,400	-	+10.2%	-	-
06/26	1,600	1,658	1,600	1,635	+2.19%	37,800	-	+6.72%	-	-
06/25	1,587	1,612	1,583	1,600	+0.84%	30,600	-	+4.85%	-	-
06/24	1,555	1,602	1,555	1,587	+2.04%	33,900	-	+4.18%	-	-
06/23	1,562	1,570	1,548	1,555	+0.32%	14,400	-	+2.3%	-	-
06/22	1,588	1,607	1,545	1,550	-2.21%	36,300	-	+2.11%	-	-
06/19	1,583	1,612	1,575	1,585	+0.11%	22,800	-	+4.55%	-	-
06/18	1,598	1,620	1,577	1,583	-0.52%	38,400	-	+4.79%	-	-
06/17	1,587	1,618	1,583	1,592	+0.32%	32,100	-	+5.83%	-	-
06/16	1,592	1,612	1,578	1,587	+0.53%	20,400	-	+6.06%	-	-
06/15	1,610	1,625	1,570	1,578	-1.15%	45,600	-	+6%	-	-
06/12	1,558	1,597	1,558	1,597	+4.02%	35,400	-	+7.88%	-	-
06/11	1,562	1,563	1,518	1,535	-0.43%	33,300	-	+4.49%	-	-
06/10	1,502	1,557	1,502	1,542	+4.99%	76,500	-	+5.59%	-	-
06/09	1,500	1,500	1,468	1,468	-2.11%	27,600	-	+1.26%	-	-
06/08	1,500	1,500	1,437	1,500	0%	40,500	-	+4.02%	-	-
06/05	1,453	1,500	1,453	1,500	+3.21%	50,700	-	+4.68%	-	-
06/04	1,473	1,488	1,420	1,453	-1.36%	28,200	-	+2.13%	-	-
06/03	1,483	1,498	1,468	1,473	-0.11%	11,700	-	+3.98%	-	-
06/02	1,492	1,492	1,452	1,475	-0.23%	25,200	-	+4.68%	-	-
06/01	1,498	1,532	1,473	1,478	-0.89%	40,200	-	+5.52%	-	-
05/29	1,473	1,497	1,468	1,492	+1.59%	16,800	-	+7.01%	-	-
05/28	1,467	1,480	1,463	1,468	+0.11%	11,100	-	+5.94%	-	-
05/27	1,470	1,483	1,442	1,467	-1.35%	48,000	-	+6.28%	-	-
05/26	1,508	1,508	1,483	1,487	-1.44%	21,300	-	+8.2%	-	-
05/25	1,508	1,532	1,500	1,508	+0.56%	19,500	-	+10.34%	-	-
05/22	1,532	1,532	1,482	1,500	-1.21%	20,700	-	+10.38%	-	-
05/21	1,498	1,530	1,498	1,518	+1.33%	60,900	-	+12.39%	-	-
05/20	1,535	1,535	1,468	1,498	-0.88%	81,000	-	+11.48%	-	-
05/19	1,547	1,560	1,477	1,512	+0.33%	127,500	-	+12.9%	-	-
05/18	1,467	1,533	1,465	1,507	+3.67%	188,700	-	+12.94%	-	-
05/15	1,425	1,453	1,417	1,453	+3.56%	81,600	-	+9.36%	-	-
05/14	1,427	1,427	1,395	1,403	0%	146,400	-	+5.83%	-	-
05/13	1,400	1,423	1,400	1,403	+0.24%	276,600	-	+6.07%	-	-
05/12	1,495	1,542	1,355	1,400	+3.32%	645,300	-	+5.9%	-	-
05/11	1,332	1,403	1,332	1,355	+2.52%	107,700	-	+2.57%	-	-
05/08	1,298	1,342	1,292	1,322	+0.89%	37,200	-	+0.13%	-	-

年初来

年度	株価		出来高	時価総額
年度	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	1,712 2026/10/1		33,500	426億2880万

ヤギ（7460）の時価総額の推移

2026/05/08～2026/10/01

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート