- 7488
- 2026/10/27
- 時価
- 252億円
- PER 予
- 16.98倍
- 2010年以降
- 4.85-22.12倍
（2010-2026年） - PBR
- 1.86倍
- 2010年以降
- 0.41-2.52倍
（2010-2026年） - 配当 予
- 5.88%
- ROE 予
- 10.96%
- ROA 予
- 8.56%
- 資料
- Link
- CSV,JSON
ヤガミ（7488）の株価チャート
株価
10/27
- 前日 (10/26)
- 4,755
- 始値
- 4,745
- 高値
- 4,760
- 安値
- 4,735
- 終値 +0.11%
- 4,760
- 出来高 -53.66%
- 3,800
乖離率
- 株価（5日）
移動平均値 - -0.73%
4,795 - 株価（25日）
移動平均値 - -6.56%
5,094 - 出来高（5日）
移動平均値 - -46.18%
7,060
2026/06/01～2026/10/27
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 | ||||||||||
| 10/27 | 4,745 | 4,760 | 4,735 | 4,760 | +0.11% | 3,800 | - | -6.56% | - | - |
| 10/26 | 4,790 | 4,860 | 4,720 | 4,755 | -0.73% | 8,200 | - | -6.86% | - | - |
| 10/23 | 4,795 | 4,900 | 4,725 | 4,790 | -0.62% | 9,200 | - | -6.34% | - | - |
| 10/22 | 4,800 | 4,850 | 4,730 | 4,820 | -0.62% | 7,800 | - | -5.9% | - | - |
| 10/21 | 4,900 | 4,900 | 4,800 | 4,850 | -1.02% | 6,300 | - | -5.42% | - | - |
| 10/20 | 4,850 | 4,900 | 4,790 | 4,900 | +1.03% | 7,600 | - | -4.6% | - | - |
| 10/19 | 4,810 | 4,995 | 4,600 | 4,850 | -7.09% | 19,000 | - | -5.64% | - | - |
| 10/16 | 5,220 | 5,290 | 5,220 | 5,220 | 0% | 4,500 | - | +1.44% | - | - |
| 10/15 | 5,270 | 5,290 | 5,110 | 5,220 | -1.32% | 4,300 | - | +1.58% | - | - |
| 10/14 | 5,250 | 5,350 | 5,250 | 5,290 | 0% | 2,700 | - | +3.08% | - | - |
| 10/13 | 5,200 | 5,340 | 5,200 | 5,290 | 0% | 2,900 | - | +3.26% | - | - |
| 10/09 | 5,410 | 5,410 | 5,260 | 5,290 | -1.31% | 2,700 | - | +3.42% | - | - |
| 10/08 | 5,360 | 5,410 | 5,270 | 5,360 | -1.11% | 2,500 | - | +4.93% | - | - |
| 10/07 | 5,400 | 5,450 | 5,360 | 5,420 | +1.12% | 3,300 | - | +6.38% | - | - |
| 10/06 | 5,320 | 5,460 | 5,320 | 5,360 | +0.75% | 2,300 | - | +5.43% | - | - |
| 10/05 | 5,230 | 5,320 | 5,230 | 5,320 | +1.92% | 2,900 | - | +4.81% | - | - |
| 10/02 | 5,200 | 5,300 | 5,200 | 5,220 | +0.97% | 3,600 | - | +2.98% | - | - |
| 10/01 | 5,150 | 5,220 | 5,150 | 5,170 | +0.39% | 1,100 | - | +2.05% | - | - |
| 09/30 | 5,140 | 5,190 | 5,120 | 5,150 | +0.19% | 2,600 | - | +1.8% | - | - |
| 09/29 | 5,110 | 5,250 | 5,110 | 5,140 | 0% | 3,400 | - | +1.64% | - | - |
| 09/28 | 5,030 | 5,140 | 5,030 | 5,140 | +2.19% | 2,000 | - | +1.68% | - | - |
| 09/25 | 5,030 | 5,030 | 5,000 | 5,030 | 0% | 1,300 | - | -0.4% | - | - |
| 09/24 | 5,050 | 5,050 | 5,020 | 5,030 | +1% | 900 | - | -0.36% | - | - |
| 09/18 | 5,080 | 5,080 | 4,970 | 4,980 | -0.4% | 1,300 | - | -1.23% | - | - |
| 09/16 | 5,040 | 5,040 | 4,995 | 5,000 | -0.79% | 400 | - | -0.77% | - | - |
| 09/15 | 4,970 | 5,040 | 4,960 | 5,040 | +1.2% | 800 | - | +0.14% | - | - |
| 09/14 | 4,970 | 5,000 | 4,970 | 4,980 | +0.2% | 500 | - | -0.93% | - | - |
| 09/11 | 4,965 | 4,995 | 4,950 | 4,970 | -0.4% | 600 | - | -1.06% | - | - |
| 09/10 | 5,000 | 5,000 | 4,980 | 4,990 | -0.99% | 1,000 | - | -0.58% | - | - |
| 09/09 | 5,090 | 5,090 | 5,040 | 5,040 | +0.8% | 300 | - | +0.5% | - | - |
| 09/08 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 200 | - | -0.18% | - | - |
| 09/07 | 5,010 | 5,010 | 5,000 | 5,000 | -0.99% | 700 | - | -0.1% | - | - |
| 09/04 | 5,040 | 5,050 | 4,990 | 5,050 | 0% | 1,500 | - | +1.02% | - | - |
| 09/03 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 300 | - | +1.22% | - | - |
| 09/02 | 5,020 | 5,090 | 5,010 | 5,050 | -0.98% | 500 | - | +1.36% | - | - |
| 09/01 | 5,100 | 5,100 | 4,980 | 5,100 | 0% | 3,900 | - | +2.51% | - | - |
| 08/31 | 5,010 | 5,300 | 5,000 | 5,100 | +0.99% | 1,600 | - | +2.68% | - | - |
| 08/28 | 5,090 | 5,090 | 5,020 | 5,050 | -1.94% | 1,800 | - | +1.88% | - | - |
| 08/27 | 5,100 | 5,150 | 5,100 | 5,150 | 0% | 400 | - | +3.94% | - | - |
| 08/26 | 5,140 | 5,240 | 5,050 | 5,150 | +0.19% | 1,100 | - | +4.19% | - | - |
| 08/25 | 5,090 | 5,140 | 5,010 | 5,140 | 0% | 1,800 | - | +4.22% | - | - |
| 08/24 | 5,030 | 5,290 | 5,030 | 5,140 | +2.59% | 2,800 | - | +4.54% | - | - |
| 08/21 | 5,100 | 5,240 | 4,930 | 5,010 | -1.76% | 3,700 | - | +2.24% | - | - |
| 08/20 | 5,030 | 5,100 | 5,010 | 5,100 | +0.39% | 1,200 | - | +4.27% | - | - |
| 08/19 | 5,040 | 5,080 | 5,000 | 5,080 | +0.99% | 1,400 | - | +4.21% | - | - |
| 08/18 | 5,000 | 5,050 | 4,985 | 5,030 | +1.31% | 2,300 | - | +3.43% | - | - |
| 08/17 | 4,935 | 4,965 | 4,920 | 4,965 | +1.43% | 1,400 | - | +2.33% | - | - |
| 08/14 | 4,960 | 4,960 | 4,870 | 4,895 | +0.1% | 1,900 | - | +1.03% | - | - |
| 08/13 | 4,890 | 4,920 | 4,890 | 4,890 | +0.72% | 1,800 | - | +1.01% | - | - |
| 08/12 | 4,905 | 4,905 | 4,855 | 4,855 | -0.51% | 1,300 | - | +0.35% | - | - |
| 08/10 | 4,875 | 4,885 | 4,875 | 4,880 | 0% | 700 | - | +0.93% | - | - |
| 08/07 | 4,890 | 4,890 | 4,870 | 4,880 | -0.2% | 1,000 | - | +1.01% | - | - |
| 08/06 | 4,870 | 4,890 | 4,870 | 4,890 | +0.41% | 700 | - | +1.2% | - | - |
| 08/05 | 4,890 | 4,890 | 4,870 | 4,870 | -0.51% | 900 | - | +0.77% | - | - |
| 08/04 | 4,895 | 4,895 | 4,855 | 4,895 | 0% | 800 | - | +1.24% | - | - |
| 08/03 | 4,850 | 4,895 | 4,845 | 4,895 | +0.93% | 1,700 | - | +1.2% | - | - |
| 07/31 | 4,835 | 4,850 | 4,835 | 4,850 | +0.62% | 900 | - | +0.19% | - | - |
| 07/30 | 4,865 | 4,865 | 4,820 | 4,820 | -1.03% | 300 | - | -0.47% | - | - |
| 07/29 | 4,875 | 4,890 | 4,870 | 4,870 | -0.1% | 1,100 | - | +0.58% | - | - |
| 07/28 | 4,895 | 4,895 | 4,875 | 4,875 | -0.41% | 600 | - | +0.7% | - | - |
| 07/27 | 4,870 | 4,920 | 4,765 | 4,895 | +0.93% | 2,400 | - | +1.24% | - | - |
| 07/24 | 4,855 | 4,925 | 4,850 | 4,850 | -2.9% | 1,000 | - | +0.46% | - | - |
| 07/23 | 4,800 | 4,995 | 4,800 | 4,995 | +2.99% | 1,000 | - | +3.59% | - | - |
| 07/22 | 4,855 | 4,890 | 4,845 | 4,850 | -0.41% | 1,200 | - | +0.85% | - | - |
| 07/21 | 4,850 | 4,870 | 4,850 | 4,870 | +1.99% | 400 | - | +1.42% | - | - |
| 07/17 | 4,995 | 4,995 | 4,775 | 4,775 | +1.49% | 3,900 | - | -0.44% | - | - |
| 07/16 | 4,840 | 4,840 | 4,700 | 4,705 | -1.77% | 3,500 | - | -1.8% | - | - |
| 07/15 | 4,855 | 4,855 | 4,790 | 4,790 | +1.59% | 1,100 | - | +0.02% | - | - |
| 07/14 | 4,750 | 4,750 | 4,715 | 4,715 | -0.95% | 5,200 | - | -1.48% | - | - |
| 07/13 | 4,775 | 4,795 | 4,755 | 4,760 | -0.31% | 1,700 | - | -0.56% | - | - |
| 07/10 | 4,795 | 4,845 | 4,765 | 4,775 | 0% | 1,200 | - | -0.25% | - | - |
| 07/09 | 4,815 | 4,820 | 4,775 | 4,775 | -0.31% | 1,000 | - | -0.21% | - | - |
| 07/08 | 4,760 | 4,845 | 4,760 | 4,790 | -0.52% | 2,800 | - | +0.13% | - | - |
| 07/07 | 4,875 | 4,875 | 4,805 | 4,815 | +0.31% | 800 | - | +0.61% | - | - |
| 07/06 | 4,790 | 4,830 | 4,765 | 4,800 | +0.42% | 2,300 | - | +0.29% | - | - |
| 07/03 | 4,900 | 4,950 | 4,720 | 4,780 | -2.45% | 4,800 | - | -0.21% | - | - |
| 07/02 | 4,975 | 4,975 | 4,900 | 4,900 | -0.2% | 800 | - | +2.15% | - | - |
| 07/01 | 4,950 | 4,980 | 4,880 | 4,910 | -0.3% | 700 | - | +2.33% | - | - |
| 06/30 | 4,915 | 4,980 | 4,855 | 4,925 | -0.1% | 1,200 | - | +2.6% | - | - |
| 06/29 | 5,000 | 5,000 | 4,930 | 4,930 | -1.4% | 400 | - | +2.73% | - | - |
| 06/26 | 4,945 | 5,000 | 4,945 | 5,000 | +2.04% | 400 | - | +4.28% | - | - |
| 06/25 | 4,855 | 4,900 | 4,830 | 4,900 | +2.08% | 1,400 | - | +2.32% | - | - |
| 06/24 | 4,855 | 4,855 | 4,800 | 4,800 | -1.13% | 600 | - | +0.23% | - | - |
| 06/23 | 4,865 | 4,865 | 4,750 | 4,855 | +2.75% | 3,000 | - | +1.34% | - | - |
| 06/22 | 4,700 | 4,725 | 4,695 | 4,725 | +0.53% | 1,400 | - | -1.48% | - | - |
| 06/19 | 4,695 | 4,700 | 4,670 | 4,700 | 0% | 1,100 | - | -2.19% | - | - |
| 06/18 | 4,755 | 4,755 | 4,700 | 4,700 | +0.21% | 1,200 | - | -2.33% | - | - |
| 06/17 | 4,685 | 4,755 | 4,665 | 4,690 | +0.32% | 1,300 | - | -2.62% | - | - |
| 06/16 | 4,700 | 4,700 | 4,675 | 4,675 | -0.53% | 1,100 | - | -3.05% | - | - |
| 06/15 | 4,655 | 4,700 | 4,650 | 4,700 | +0.97% | 5,500 | - | -2.67% | - | - |
| 06/12 | 4,670 | 4,695 | 4,650 | 4,655 | -0.32% | 2,700 | - | -3.7% | - | - |
| 06/11 | 4,710 | 4,720 | 4,650 | 4,670 | -0.95% | 3,800 | - | -3.57% | - | - |
| 06/10 | 4,720 | 4,720 | 4,705 | 4,715 | -0.11% | 2,400 | - | -2.86% | - | - |
| 06/09 | 4,770 | 4,770 | 4,710 | 4,720 | -1.05% | 2,000 | - | -3.08% | - | - |
| 06/08 | 4,705 | 4,770 | 4,675 | 4,770 | +0.95% | 4,000 | - | -2.67% | - | - |
| 06/05 | 4,820 | 4,820 | 4,725 | 4,725 | -0.63% | 1,700 | - | -4.43% | - | - |
| 06/04 | 4,840 | 4,885 | 4,750 | 4,755 | -1.76% | 1,500 | - | -4.9% | - | - |
| 06/03 | 4,800 | 4,850 | 4,730 | 4,840 | +0.83% | 1,400 | - | -4.01% | - | - |
| 06/02 | 4,905 | 4,910 | 4,780 | 4,800 | -2.04% | 4,400 | - | -5.55% | - | - |
| 06/01 | 4,930 | 4,930 | 4,900 | 4,900 | -1.41% | 3,200 | - | -4.6% | - | - |
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 4月期 | 669 7/20 | 525 1/17 | 6,000 2/27 | - | - | +8.6% 5/16 | -10.42% 1/17 |
| 2009年 4月期 | 627 4/20 | 385 12/3 | 6,000 1/16 | - | - | +17.4% 1/6 | -24.8% 12/3 |
| 2010年 4月期 | 620 1/8 | 548 6/11 | 6,000 2/18 | - | - | +7.7% 1/8 | -5.26% 5/11 |
| 2011年 4月期 | 583 7/30 | 504 4/19 | 6,000 7/15 5/17 | 39億6542万 | 34億2808万 | +4.9% 7/30 | -6.37% 3/18 |
| 2012年 4月期 | 630 4/11 | 468 1/20 12/22 他2件 | 7,000 2/15 8/17 | 42億8510万 | 31億8322万 | +23.73% 4/11 | -9.04% 6/20 |
| 2013年 4月期 | 680 4/12 | 478 6/22 6/20 | 7,000 4/26 4/10 | 46億2519万 | 32億5124万 | +13.08% 1/18 | -7.1% 8/12 |
| 2014年 4月期 | 680 5/8 | 604 8/12 | 8,000 2/18 | 46億2519万 | 41億826万 | +13.58% 8/26 | -5.22% 8/23 |
| 2015年 4月期 | 890 4/1 | 635 8/14 | 11,000 1/8 9/22 | 60億5356万 | 43億1911万 | +18.99% 11/26 | -2.96% 2/9 |
| 2016年 4月期 | 920 7/3 | 800 2/23 | 11,000 11/9 | 62億5761万 | 54億4140万 | +11.38% 5/6 | -5.56% 8/27 |
| 2017年 4月期 | 945 2/1 | 860 6/23 | 5,000 11/29 | 64億2766万 | 58億4951万 | +21.58% 6/16 | -2.38% 12/27 |
| 2018年 4月期 | 2,270 1/4 | 902 5/9 | 26,000 4/24 | 154億3999万 | 61億3518万 | +41.35% 1/4 | -8.95% 5/23 |
| 2019年 4月期 | 2,920 8/22 | 1,690 1/10 | 12,000 5/7 | 198億6113万 | 114億9497万 | +38.22% 8/17 | -23.97% 1/10 |
| 2020年 4月期 | 2,200 8/1 | 1,520 3/24 | 3,200 12/13 | 149億6387万 | 80億5600万 | +18.01% 8/1 | -15.57% 3/24 |
| 2021年 4月期 | 2,697 4/15 | 1,612 7/6 6/19 | 17,600 4/19 | 142億9410万 | 85億4360万 | +31.3% 2/16 | -17.12% 5/13 |
| 2022年 4月期 | 2,678 8/30 | 1,831 4/28 | 5,200 10/13 | 141億9340万 | 97億430万 | +18.21% 3/1 | -21.88% 5/2 |
| 2023年 4月期 | 3,245 4/18 | 1,730 11/16 11/9 | 34,900 4/19 | 171億9850万 | 91億6900万 | +29.29% 4/12 | -12.56% 5/16 |
| 2024年 4月期 | 3,260 3/28 | 2,309 5/16 | 44,000 4/18 | 172億7800万 | 122億3770万 | +9.21% 5/31 | -17.99% 4/26 |
| 2025年 4月期 | 3,300 4/15 4/8 | 2,360 5/31 5/30 | 20,900 7/9 | 174億9000万 | 125億800万 | +21.29% 6/2 | -14.17% 8/5 |
| 2026年 4月期 | 6,700 4/16 | 2,851 5/14 | 39,500 6/2 | 355億1000万 | 151億1030万 | +14.36% 4/8 | -19.87% 5/11 |
| 最新 | 4,760 2026/10/27 | 3,800 | 252億2800万 | -6.56% 5,094 | |||
年間値上がり率
- 1997/12/25 vs 1996/12/20
- -27%（0.73倍）
- 1998/12/18 vs 1997/12/25
- -13%（0.87倍）
- 1999/12/20 vs 1998/12/18
- 14%（1.14倍）
- 2000/12/20 vs 1999/12/20
- -1%（0.99倍）
- 2001/12/18 vs 2000/12/20
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/18
- -1%（0.99倍）
- 2003/12/29 vs 2002/12/30
- -7%（0.93倍）
- 2004/12/29 vs 2003/12/29
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/29
- 4%（1.04倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/24 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/22 vs 2008/12/24
- 9%（1.09倍）
- 2010/12/21 vs 2009/12/22
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/21
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/20 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/24 vs 2013/12/20
- 19%（1.19倍）
- 2015/12/24 vs 2014/12/24
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/24
- 3%（1.03倍）
- 2017/12/28 vs 2016/12/30
- 122%（2.22倍）
- 2018/12/20 vs 2017/12/28
- 3%（1.03倍）
- 2019/12/18 vs 2018/12/20
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/18
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 61%（1.61倍）
- 2026/10/27 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
385円（2008/12/03） - 1136%（12.36倍）
4,760円（10/27）
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。
