ヤギ（7460）の株価チャート
株価
5/29
- 前日 (5/28)
- 4,405
- 始値
- 4,420
- 高値
- 4,490
- 安値
- 4,405
- 終値 +1.59%
- 4,475
- 出来高 +51.35%
- 5,600
乖離率
- 株価（5日）
移動平均値 - +0.49%
4,453 - 株価（25日）
移動平均値 - +7.01%
4,182 - 出来高（5日）
移動平均値 - -28.02%
7,780
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 | 4,420 | 4,490 | 4,405 | 4,475 | +1.59% | 5,600 | 409億150万 | +7.01% | 9.82 | 0.78 |
| 05/28 | 4,400 | 4,440 | 4,390 | 4,405 | +0.11% | 3,700 | 402億6170万 | +5.94% | 9.67 | 0.77 |
| 05/27 | 4,410 | 4,450 | 4,325 | 4,400 | -1.35% | 16,000 | 402億1600万 | +6.28% | 9.66 | 0.76 |
| 05/26 | 4,525 | 4,525 | 4,450 | 4,460 | -1.44% | 7,100 | 407億6440万 | +8.17% | 9.79 | 0.77 |
| 05/25 | 4,525 | 4,595 | 4,500 | 4,525 | +0.56% | 6,500 | 413億5850万 | +10.37% | 9.93 | 0.79 |
| 05/22 | 4,595 | 4,595 | 4,445 | 4,500 | -1.21% | 6,900 | 411億3000万 | +10.4% | 9.88 | 0.78 |
| 05/21 | 4,495 | 4,590 | 4,495 | 4,555 | +1.33% | 20,300 | 416億3270万 | +12.41% | 10 | 0.79 |
| 05/20 | 4,605 | 4,605 | 4,405 | 4,495 | -0.88% | 27,000 | 410億8430万 | +11.48% | 9.87 | 0.78 |
| 05/19 | 4,640 | 4,680 | 4,430 | 4,535 | +0.33% | 42,500 | 414億4990万 | +12.92% | 9.95 | 0.79 |
| 05/18 | 4,400 | 4,600 | 4,395 | 4,520 | +3.67% | 62,900 | 413億1280万 | +12.94% | 9.92 | 0.79 |
| 05/15 | 4,275 | 4,360 | 4,250 | 4,360 | +3.56% | 27,200 | 398億5040万 | +9.36% | 9.57 | 0.76 |
| 05/14 | 4,280 | 4,280 | 4,185 | 4,210 | 0% | 48,800 | 384億7940万 | +5.86% | 9.24 | 0.73 |
| 05/13 | 4,200 | 4,270 | 4,200 | 4,210 | +0.24% | 92,200 | 384億7940万 | +6.05% | 9.24 | 0.73 |
| 05/12 | 4,485 | 4,625 | 4,065 | 4,200 | +3.32% | 215,100 | 383億8800万 | +5.9% | 9.22 | 0.73 |
| 05/11 | 3,995 | 4,210 | 3,995 | 4,065 | +2.52% | 35,900 | 371億5410万 | +2.57% | 8.92 | 0.71 |
| 05/08 | 3,895 | 4,025 | 3,875 | 3,965 | +0.89% | 12,400 | 362億4010万 | +0.1% | 8.7 | 0.69 |
| 05/07 | 3,905 | 3,960 | 3,860 | 3,930 | +0.9% | 5,400 | 359億2020万 | -0.98% | 8.63 | 0.68 |
| 05/01 | 3,805 | 3,920 | 3,775 | 3,895 | +2.37% | 10,500 | 356億30万 | -2.21% | 8.55 | 0.68 |
| 04/30 | 3,810 | 3,820 | 3,750 | 3,805 | -0.13% | 4,500 | 347億7770万 | -4.9% | 8.35 | 0.66 |
| 04/28 | 3,760 | 3,820 | 3,675 | 3,810 | +0.4% | 6,600 | 348億2340万 | -5.32% | 8.36 | 0.66 |
| 04/27 | 3,845 | 3,845 | 3,780 | 3,795 | -1.68% | 3,900 | 346億8630万 | -6.09% | 8.33 | 0.66 |
| 04/24 | 3,840 | 3,880 | 3,810 | 3,860 | +0.52% | 6,600 | 352億8040万 | -4.9% | 8.47 | 0.67 |
| 04/23 | 3,870 | 3,870 | 3,770 | 3,840 | -0.39% | 7,600 | 350億9760万 | -5.84% | 8.43 | 0.67 |
| 04/22 | 3,950 | 3,955 | 3,855 | 3,855 | -0.77% | 2,600 | 352億3470万 | -6% | 8.46 | 0.67 |
| 04/21 | 3,950 | 3,950 | 3,850 | 3,885 | +0.13% | 3,400 | 355億890万 | -5.68% | 8.53 | 0.67 |
| 04/20 | 3,940 | 3,940 | 3,825 | 3,880 | -1.4% | 10,600 | 354億6320万 | -6.21% | 8.52 | 0.67 |
| 04/17 | 3,980 | 4,005 | 3,930 | 3,935 | -1.13% | 4,200 | 359億6590万 | -5.32% | 8.64 | 0.68 |
| 04/16 | 3,925 | 4,050 | 3,900 | 3,980 | +2.18% | 4,700 | 363億7720万 | -4.69% | 8.74 | 0.69 |
| 04/15 | 3,940 | 3,950 | 3,870 | 3,895 | -0.38% | 4,900 | 356億30万 | -7.13% | 8.55 | 0.68 |
| 04/14 | 3,975 | 3,975 | 3,870 | 3,910 | 0% | 8,700 | 357億3740万 | -7.17% | 8.58 | 0.68 |
| 04/13 | 4,045 | 4,050 | 3,910 | 3,910 | -3.46% | 12,200 | 357億3740万 | -7.57% | 8.58 | 0.68 |
| 04/10 | 4,145 | 4,145 | 4,050 | 4,050 | -1.46% | 4,300 | 370億1700万 | -4.75% | 8.89 | 0.7 |
| 04/09 | 4,180 | 4,185 | 4,110 | 4,110 | -1.67% | 3,400 | 375億6540万 | -3.63% | 9.02 | 0.71 |
| 04/08 | 4,185 | 4,235 | 4,140 | 4,180 | +0.84% | 13,200 | 382億520万 | -2.18% | 9.17 | 0.73 |
| 04/07 | 4,075 | 4,165 | 4,075 | 4,145 | +1.22% | 1,600 | 378億8530万 | -3.15% | 9.1 | 0.72 |
| 04/06 | 4,045 | 4,100 | 4,045 | 4,095 | +1.24% | 3,300 | 374億2830万 | -4.5% | 8.99 | 0.71 |
| 04/03 | 4,100 | 4,175 | 4,025 | 4,045 | -1.34% | 4,500 | 369億7130万 | -6.02% | 8.88 | 0.7 |
| 04/02 | 4,160 | 4,200 | 4,065 | 4,100 | -1.09% | 4,900 | 374億7400万 | -5.07% | 9 | 0.71 |
| 04/01 | 4,050 | 4,150 | 4,030 | 4,145 | +3.5% | 4,100 | 378億8530万 | -4.16% | 9.1 | 0.72 |
| 03/31 | 4,155 | 4,155 | 4,005 | 4,005 | -3.61% | 10,300 | 366億570万 | -7.51% | 8.86 | 0.7 |
| 03/30 | 4,110 | 4,205 | 4,055 | 4,155 | -3.37% | 13,500 | 379億7670万 | -4.24% | 9.19 | 0.72 |
| 03/27 | 4,275 | 4,410 | 4,245 | 4,300 | -1.04% | 17,200 | 393億200万 | -0.9% | 9.52 | 0.75 |
| 03/26 | 4,360 | 4,360 | 4,270 | 4,345 | -0.34% | 7,500 | 397億1330万 | +0.25% | 9.62 | 0.75 |
| 03/25 | 4,385 | 4,385 | 4,320 | 4,360 | +2.71% | 5,000 | 398億5040万 | +0.74% | 9.65 | 0.76 |
| 03/24 | 4,260 | 4,375 | 4,240 | 4,245 | -0.12% | 9,500 | 387億9930万 | -1.74% | 9.39 | 0.74 |
| 03/23 | 4,205 | 4,280 | 4,150 | 4,250 | -1.62% | 19,000 | 388億4500万 | -1.53% | 9.4 | 0.74 |
| 03/19 | 4,395 | 4,405 | 4,250 | 4,320 | -2.26% | 9,400 | 394億8480万 | +0.09% | 9.56 | 0.75 |
| 03/18 | 4,380 | 4,425 | 4,370 | 4,420 | +2.31% | 11,000 | 403億9880万 | +2.67% | 9.78 | 0.77 |
| 03/17 | 4,370 | 4,405 | 4,290 | 4,320 | -0.35% | 6,800 | 394億8480万 | +1.19% | 9.56 | 0.75 |
| 03/16 | 4,320 | 4,415 | 4,320 | 4,335 | -0.46% | 6,700 | 396億2190万 | +2.34% | 9.59 | 0.75 |
| 03/13 | 4,385 | 4,420 | 4,355 | 4,355 | -1.58% | 5,000 | 398億470万 | +3.62% | 9.64 | 0.76 |
| 03/12 | 4,435 | 4,445 | 4,395 | 4,425 | +0.11% | 3,600 | 404億4450万 | +6.19% | 9.79 | 0.77 |
| 03/11 | 4,430 | 4,550 | 4,400 | 4,420 | +1.38% | 8,300 | 403億9880万 | +7.18% | 9.78 | 0.77 |
| 03/10 | 4,390 | 4,390 | 4,345 | 4,360 | -0.11% | 4,600 | 398億5040万 | +6.89% | 9.65 | 0.76 |
| 03/09 | 4,305 | 4,390 | 4,200 | 4,365 | -1.8% | 13,800 | 398億9610万 | +8.07% | 9.66 | 0.76 |
| 03/06 | 4,395 | 4,450 | 4,240 | 4,445 | +1.25% | 10,800 | 406億2730万 | +11.1% | 9.84 | 0.77 |
| 03/05 | 4,370 | 4,455 | 4,310 | 4,390 | +2.09% | 9,700 | 401億2460万 | +10.83% | 9.71 | 0.76 |
| 03/04 | 4,230 | 4,390 | 4,110 | 4,300 | -1.26% | 19,600 | 393億200万 | +9.53% | 9.52 | 0.75 |
| 03/03 | 4,350 | 4,400 | 4,275 | 4,355 | +0.11% | 20,700 | 398億470万 | +11.81% | 9.64 | 0.76 |
| 03/02 | 4,435 | 4,435 | 4,315 | 4,350 | -3.01% | 11,100 | 397億5900万 | +12.58% | 9.63 | 0.76 |
| 02/27 | 4,450 | 4,485 | 4,380 | 4,485 | +1.24% | 7,100 | 409億9290万 | +17.01% | 9.92 | 0.78 |
| 02/26 | 4,225 | 4,475 | 4,200 | 4,430 | +4.48% | 10,300 | 404億9020万 | +16.76% | 9.8 | 0.77 |
| 02/25 | 4,220 | 4,300 | 4,150 | 4,240 | -0.93% | 12,700 | 387億5360万 | +12.86% | 9.38 | 0.74 |
| 02/24 | 4,180 | 4,315 | 4,160 | 4,280 | +1.42% | 8,100 | 391億1920万 | +14.75% | 9.47 | 0.74 |
| 02/20 | 4,150 | 4,245 | 4,085 | 4,220 | +1.32% | 7,300 | 385億7080万 | +13.93% | 9.34 | 0.73 |
| 02/19 | 4,195 | 4,195 | 4,145 | 4,165 | -0.36% | 5,300 | 380億6810万 | +13.18% | 9.22 | 0.72 |
| 02/18 | 4,220 | 4,220 | 4,145 | 4,180 | +0.12% | 8,000 | 382億520万 | +14.21% | 9.25 | 0.73 |
| 02/17 | 4,220 | 4,220 | 4,135 | 4,175 | 0% | 3,800 | 381億5950万 | +14.86% | 9.24 | 0.73 |
| 02/16 | 4,290 | 4,340 | 4,125 | 4,175 | +0.6% | 20,100 | 381億5950万 | +15.68% | 9.24 | 0.73 |
| 02/13 | 4,240 | 4,240 | 3,910 | 4,150 | -2.24% | 22,800 | 379億3100万 | +15.82% | 9.18 | 0.72 |
| 02/12 | 4,045 | 4,310 | 4,015 | 4,245 | +4.94% | 28,700 | 387億9930万 | +19.38% | 9.39 | 0.74 |
| 02/10 | 4,000 | 4,050 | 3,875 | 4,045 | +15.24% | 79,300 | 369億7130万 | +14.82% | 8.95 | 0.7 |
| 02/09 | 3,530 | 3,550 | 3,435 | 3,510 | 0% | 12,700 | 320億8140万 | +0.4% | 7.77 | 0.61 |
| 02/06 | 3,505 | 3,510 | 3,410 | 3,510 | +0.14% | 5,700 | 320億8140万 | +0.46% | 7.77 | 0.61 |
| 02/05 | 3,480 | 3,565 | 3,355 | 3,505 | +1.89% | 8,900 | 320億3570万 | +0.31% | 7.76 | 0.61 |
| 02/04 | 3,335 | 3,475 | 3,335 | 3,440 | +2.23% | 5,400 | 314億4160万 | -1.57% | 7.61 | 0.6 |
| 02/03 | 3,300 | 3,380 | 3,300 | 3,365 | +1.97% | 5,300 | 307億5610万 | -3.75% | 7.45 | 0.58 |
| 02/02 | 3,360 | 3,360 | 3,300 | 3,300 | -1.79% | 11,500 | 301億6200万 | -5.63% | 7.3 | 0.57 |
| 01/30 | 3,400 | 3,400 | 3,360 | 3,360 | -1.61% | 2,700 | 307億1040万 | -4.03% | 7.44 | 0.58 |
| 01/29 | 3,415 | 3,420 | 3,365 | 3,415 | -0.87% | 6,600 | 312億1310万 | -2.43% | 7.56 | 0.59 |
| 01/28 | 3,505 | 3,505 | 3,445 | 3,445 | -1.99% | 1,700 | 314億8730万 | -1.46% | 7.62 | 0.6 |
| 01/27 | 3,500 | 3,595 | 3,495 | 3,515 | -0.28% | 5,300 | 321億2710万 | +0.77% | 7.78 | 0.61 |
| 01/26 | 3,500 | 3,565 | 3,500 | 3,525 | -1.26% | 2,400 | 322億1850万 | +1.32% | 7.8 | 0.61 |
| 01/23 | 3,620 | 3,620 | 3,545 | 3,570 | 0% | 7,000 | 326億2980万 | +2.94% | 7.9 | 0.62 |
| 01/22 | 3,535 | 3,585 | 3,510 | 3,570 | +1.56% | 9,300 | 326億2980万 | +3.3% | 7.9 | 0.62 |
| 01/21 | 3,525 | 3,555 | 3,510 | 3,515 | 0% | 4,000 | 321億2710万 | +2.06% | 7.78 | 0.61 |
| 01/20 | 3,570 | 3,570 | 3,495 | 3,515 | -1.13% | 3,200 | 321億2710万 | +2.33% | 7.78 | 0.61 |
| 01/19 | 3,630 | 3,630 | 3,485 | 3,555 | -2.07% | 8,000 | 324億9270万 | +3.77% | 7.87 | 0.62 |
| 01/16 | 3,620 | 3,650 | 3,615 | 3,630 | +0.28% | 2,300 | 331億7820万 | +6.3% | 8.03 | 0.63 |
| 01/15 | 3,630 | 3,695 | 3,600 | 3,620 | -0.96% | 10,900 | 330億8680万 | +6.44% | 8.01 | 0.63 |
| 01/14 | 3,575 | 3,670 | 3,575 | 3,655 | +2.38% | 10,000 | 334億670万 | +7.91% | 8.09 | 0.64 |
| 01/13 | 3,590 | 3,590 | 3,520 | 3,570 | +1.42% | 7,000 | 326億2980万 | +5.93% | 7.9 | 0.62 |
| 01/09 | 3,500 | 3,560 | 3,490 | 3,520 | 0% | 6,700 | 321億7280万 | +4.89% | 7.79 | 0.61 |
| 01/08 | 3,470 | 3,520 | 3,470 | 3,520 | +1.44% | 5,100 | 321億7280万 | +5.33% | 7.79 | 0.61 |
| 01/07 | 3,385 | 3,470 | 3,385 | 3,470 | +1.46% | 3,000 | 317億1580万 | +4.27% | 7.68 | 0.6 |
| 01/06 | 3,385 | 3,435 | 3,385 | 3,420 | +1.03% | 3,600 | 312億5880万 | +3.14% | 7.57 | 0.59 |
| 01/05 | 3,530 | 3,530 | 3,385 | 3,385 | -2.17% | 8,300 | 309億3890万 | +2.39% | 7.49 | 0.59 |
| 2025 | ||||||||||
| 12/30 | 3,515 | 3,520 | 3,460 | 3,460 | -1.56% | 2,500 | 316億2440万 | +4.91% | 7.96 | 0.63 |
| 12/29 | 3,580 | 3,625 | 3,490 | 3,515 | +0.14% | 7,200 | 321億2710万 | +6.9% | 8.09 | 0.64 |
| 12/26 | 3,495 | 3,530 | 3,465 | 3,510 | +1.3% | 13,500 | 320億8140万 | +7.18% | 8.07 | 0.64 |
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 | 1,965 7/30 | 1,559 3/26 | 21,200 5/25 | - | - | +6.12% 7/20 | -13.43% 5/22 |
| 2009年 3月期 | 1,640 4/1 | 920 3/26 | 34,500 12/18 | - | - | +11.49% 7/22 | -18.17% 10/8 |
| 2010年 3月期 | 1,420 7/7 | 930 4/2 | 13,900 3/18 | - | - | +28.49% 7/7 | -12.87% 12/9 |
| 2011年 3月期 | 1,335 7/8 | 885 3/15 | 20,300 11/25 | 141億828万 | 93億5268万 | +28.25% 7/8 | -14.25% 3/15 |
| 2012年 3月期 | 1,350 3/27 3/26 他6件 | 980 4/19 | 19,600 11/7 | 142億6680万 | 103億5664万 | +7.03% 2/20 | -5.7% 8/8 |
| 2013年 3月期 | 1,750 3/25 | 1,221 5/18 | 14,500 2/15 | 184億9400万 | 129億352万 | +15% 7/10 | -9.71% 8/13 |
| 2014年 3月期 | 1,700 7/2 | 1,400 12/25 12/24 | 16,500 9/19 | 179億6560万 | 147億9520万 | +7.21% 9/19 | -7.15% 12/24 |
| 2015年 3月期 | 1,850 1/28 1/27 | 1,420 4/15 | 13,400 12/19 | 195億5080万 | 150億656万 | +12.35% 12/29 | -6.97% 2/6 |
| 2016年 3月期 | 1,865 7/8 | 1,322 2/12 | 42,500 5/15 | 197億932万 | 139億7089万 | +6.15% 6/25 | -13.39% 2/12 |
| 2017年 3月期 | 1,645 3/13 2/21 | 1,306 4/12 | 29,300 12/26 | 173億8436万 | 138億180万 | +6.15% 2/21 | -5.24% 8/5 |
| 2018年 3月期 | 3,050 2/2 | 1,502 4/12 | 54,600 5/15 | 322億3240万 | 158億7313万 | +17.21% 11/24 | -9.6% 4/17 |
| 2019年 3月期 | 2,589 5/17 | 1,504 3/28 | 34,900 4/17 | 273億6055万 | 158億9427万 | +11.03% 5/16 | -12.09% 7/31 |
| 2020年 3月期 | 1,808 7/10 | 1,351 3/13 | 32,200 9/12 | 191億694万 | 142億7736万 | +12.88% 7/8 | -17.36% 3/13 |
| 2021年 3月期 | 1,710 1/20 | 1,337 11/5 | 483,600 1/21 | 180億7128万 | 141億2941万 | +20.13% 1/20 | -10.31% 8/7 |
| 2022年 3月期 | 1,650 6/1 | 1,241 3/9 | 83,000 6/1 | 174億3720万 | 114億1720万 | +5.76% 6/9 | -7.65% 5/10 |
| 2023年 3月期 | 1,370 7/7 | 1,084 5/24 | 28,500 9/6 | 126億400万 | 99億7280万 | +10.82% 7/5 | -9.82% 8/10 |
| 2024年 3月期 | 1,888 2/26 | 1,219 4/11 | 115,400 3/5 | 172億5632万 | 111億4166万 | +13.81% 2/26 | -2.06% 8/23 |
| 2025年 3月期 | 2,377 7/9 | 1,577 8/5 | 63,900 9/19 | 217億2578万 | 144億1378万 | +14.74% 12/26 | -25.07% 8/5 |
| 2026年 3月期 | 4,550 3/11 | 1,718 4/7 | 79,300 2/10 | 415億8700万 | 157億252万 | +19.39% 2/12 | -8.17% 10/9 |
| 最新 | 4,475 2026/5/29 | 5,600 | 409億150万 | +7.01% 4,182 | |||
年間値上がり率
- 1996/12/26 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/26 vs 1996/12/26
- -30%（0.7倍）
- 1998/12/28 vs 1997/12/26
- -55%（0.45倍）
- 1999/12/27 vs 1998/12/28
- 51%（1.51倍）
- 2000/12/27 vs 1999/12/27
- -9%（0.91倍）
- 2001/12/26 vs 2000/12/27
- -2%（0.98倍）
- 2002/12/26 vs 2001/12/26
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/26
- 52%（1.52倍）
- 2004/12/29 vs 2003/12/30
- 79%（1.79倍）
- 2005/12/30 vs 2004/12/29
- 44%（1.44倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/27 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/26 vs 2007/12/27
- -39%（0.61倍）
- 2009/12/28 vs 2008/12/26
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/28
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/27 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/27
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- 37%（1.37倍）
- 2025/12/30 vs 2024/12/30
- 64%（1.64倍）
- 2026/05/29 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
304円（1999/01/11） - 1372%（14.72倍）
4,475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。
