ヤガミ（7488）の株価チャート
株価
4/16
- 前日 (4/15)
- 6,610
- 始値
- 6,600
- 高値
- 6,700
- 安値
- 6,600
- 終値 +0.45%
- 6,640
- 出来高 -8.7%
- 8,400
乖離率
- 株価（5日）
移動平均値 - +0.82%
6,586 - 株価（25日）
移動平均値 - +10.63%
6,002 - 出来高（5日）
移動平均値 - +26.51%
6,640
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 6,600 | 6,700 | 6,600 | 6,640 | +0.45% | 8,400 | 351億9200万 | +10.63% | 23.42 | 2.58 |
| 04/15 | 6,550 | 6,610 | 6,530 | 6,610 | +0.92% | 9,200 | 350億3300万 | +10.96% | 23.32 | 2.57 |
| 04/14 | 6,630 | 6,640 | 6,530 | 6,550 | -0.76% | 6,200 | 347億1500万 | +10.79% | 23.1 | 2.54 |
| 04/13 | 6,680 | 6,680 | 6,540 | 6,600 | +1.07% | 4,600 | 349億8000万 | +12.47% | 23.28 | 2.56 |
| 04/10 | 6,570 | 6,640 | 6,470 | 6,530 | -0.61% | 4,800 | 346億900万 | +12.05% | 23.03 | 2.53 |
| 04/09 | 6,580 | 6,600 | 6,300 | 6,570 | -0.15% | 3,900 | 348億2100万 | +13.47% | 23.17 | 2.55 |
| 04/08 | 6,590 | 6,590 | 6,320 | 6,580 | +7.52% | 7,800 | 348億7400万 | +14.36% | 23.21 | 2.55 |
| 04/07 | 6,520 | 6,540 | 6,120 | 6,120 | -4.67% | 5,400 | 324億3600万 | +7.03% | 21.59 | 2.38 |
| 04/06 | 6,370 | 6,620 | 6,370 | 6,420 | +0.78% | 6,100 | 340億2600万 | +12.49% | 22.65 | 2.49 |
| 04/03 | 6,050 | 6,370 | 6,050 | 6,370 | +5.29% | 4,900 | 337億6100万 | +12.07% | 22.47 | 2.47 |
| 04/02 | 5,990 | 6,140 | 5,980 | 6,050 | +1.85% | 4,100 | 320億6500万 | +6.83% | 21.34 | 2.35 |
| 04/01 | 5,960 | 5,970 | 5,860 | 5,940 | -0.34% | 2,700 | 314億8200万 | +5.04% | 20.95 | 2.31 |
| 03/31 | 5,800 | 5,960 | 5,780 | 5,960 | +1.53% | 4,300 | 315億8800万 | +5.45% | 21.02 | 2.31 |
| 03/30 | 5,600 | 5,890 | 5,600 | 5,870 | +4.82% | 7,400 | 311億1100万 | +3.95% | 20.71 | 2.28 |
| 03/27 | 5,510 | 5,630 | 5,510 | 5,600 | -0.18% | 2,300 | 296億8000万 | -0.85% | 19.75 | 2.17 |
| 03/26 | 5,610 | 5,630 | 5,590 | 5,610 | +0.18% | 1,600 | 297億3300万 | -0.87% | 19.79 | 2.18 |
| 03/25 | 5,560 | 5,600 | 5,560 | 5,600 | +1.08% | 900 | 296億8000万 | -1.16% | 19.75 | 2.17 |
| 03/24 | 5,530 | 5,540 | 5,530 | 5,540 | +0.36% | 800 | 293億6200万 | -2.4% | 19.54 | 2.15 |
| 03/23 | 5,520 | 5,540 | 5,490 | 5,520 | -0.54% | 3,000 | 292億5600万 | -2.78% | 19.47 | 2.14 |
| 03/19 | 5,600 | 5,600 | 5,550 | 5,550 | -0.89% | 1,700 | 294億1500万 | -2.29% | 19.58 | 2.15 |
| 03/18 | 5,620 | 5,630 | 5,560 | 5,600 | +0.18% | 2,100 | 296億8000万 | -1.46% | 19.75 | 2.17 |
| 03/17 | 5,820 | 5,820 | 5,560 | 5,590 | -0.53% | 1,800 | 296億2700万 | -1.65% | 19.72 | 2.17 |
| 03/16 | 5,520 | 5,620 | 5,490 | 5,620 | +1.81% | 3,200 | 297億8600万 | -1.11% | 19.82 | 2.18 |
| 03/13 | 5,520 | 5,520 | 5,470 | 5,520 | +0.73% | 1,500 | 292億5600万 | -2.85% | 19.47 | 2.14 |
| 03/12 | 5,510 | 5,560 | 5,470 | 5,480 | -0.9% | 2,100 | 290億4400万 | -3.59% | 19.33 | 2.13 |
| 03/11 | 5,500 | 5,550 | 5,470 | 5,530 | +0.91% | 1,200 | 293億900万 | -2.68% | 19.51 | 2.15 |
| 03/10 | 5,490 | 5,540 | 5,460 | 5,480 | +0.37% | 1,700 | 290億4400万 | -3.47% | 19.33 | 2.13 |
| 03/09 | 5,500 | 5,550 | 5,310 | 5,460 | -2.5% | 6,600 | 289億3800万 | -3.75% | 19.26 | 2.12 |
| 03/06 | 5,520 | 5,600 | 5,510 | 5,600 | +0.54% | 1,700 | 296億8000万 | -1.25% | 19.75 | 2.17 |
| 03/05 | 5,710 | 5,710 | 5,460 | 5,570 | -1.59% | 5,600 | 295億2100万 | -1.62% | 19.65 | 2.16 |
| 03/04 | 5,610 | 5,660 | 5,360 | 5,660 | -0.35% | 7,700 | 299億9800万 | +0.11% | 19.96 | 2.2 |
| 03/03 | 5,860 | 5,860 | 5,610 | 5,680 | -3.07% | 6,800 | 301億400万 | +0.67% | 20.04 | 2.2 |
| 03/02 | 5,850 | 5,870 | 5,830 | 5,860 | +0.34% | 1,700 | 310億5800万 | +4.1% | 20.67 | 2.27 |
| 02/27 | 5,830 | 5,840 | 5,810 | 5,840 | -0.17% | 2,600 | 309億5200万 | +4.14% | 20.6 | 2.27 |
| 02/26 | 5,840 | 5,870 | 5,840 | 5,850 | +0.17% | 1,600 | 310億500万 | +4.67% | 20.63 | 2.27 |
| 02/25 | 5,880 | 5,910 | 5,830 | 5,840 | -0.34% | 1,200 | 309億5200万 | +4.96% | 20.6 | 2.27 |
| 02/24 | 5,870 | 5,900 | 5,830 | 5,860 | +0.17% | 2,000 | 310億5800万 | +5.8% | 20.67 | 2.27 |
| 02/20 | 5,910 | 6,000 | 5,800 | 5,850 | -0.85% | 11,200 | 310億500万 | +6.19% | 20.63 | 2.27 |
| 02/19 | 5,890 | 5,940 | 5,890 | 5,900 | +0.68% | 3,900 | 312億7000万 | +7.68% | 20.81 | 2.29 |
| 02/18 | 5,880 | 5,880 | 5,850 | 5,860 | +1.03% | 1,600 | 310億5800万 | +7.6% | 20.67 | 2.27 |
| 02/17 | 5,840 | 5,880 | 5,800 | 5,800 | -0.68% | 1,700 | 307億4000万 | +7.11% | 20.46 | 2.25 |
| 02/16 | 5,680 | 5,940 | 5,680 | 5,840 | +4.29% | 3,500 | 309億5200万 | +8.39% | 20.6 | 2.27 |
| 02/13 | 5,560 | 5,660 | 5,560 | 5,600 | +0.9% | 1,600 | 296億8000万 | +4.59% | 19.75 | 2.17 |
| 02/12 | 5,640 | 5,690 | 5,550 | 5,550 | -1.42% | 5,200 | 294億1500万 | +4.21% | 19.58 | 2.15 |
| 02/10 | 5,650 | 5,670 | 5,630 | 5,630 | +0.18% | 1,100 | 298億3900万 | +6.31% | 19.86 | 2.19 |
| 02/09 | 5,570 | 5,640 | 5,570 | 5,620 | +0.9% | 2,300 | 297億8600万 | +6.88% | 19.82 | 2.18 |
| 02/06 | 5,610 | 5,620 | 5,570 | 5,570 | -0.71% | 2,100 | 295億2100万 | +6.79% | 19.65 | 2.16 |
| 02/05 | 5,760 | 5,760 | 5,570 | 5,610 | +0.9% | 2,900 | 297億3300万 | +8.43% | 19.79 | 2.18 |
| 02/04 | 5,440 | 5,590 | 5,440 | 5,560 | +2.21% | 3,800 | 294億6800万 | +8.34% | 19.61 | 2.16 |
| 02/03 | 5,420 | 5,440 | 5,380 | 5,440 | +0.74% | 2,200 | 288億3200万 | +6.83% | 19.19 | 2.11 |
| 02/02 | 5,430 | 5,430 | 5,380 | 5,400 | +0.37% | 1,400 | 286億2000万 | +6.87% | 19.05 | 2.1 |
| 01/30 | 5,480 | 5,480 | 5,300 | 5,380 | -0.37% | 2,300 | 285億1400万 | +7.24% | 18.98 | 2.09 |
| 01/29 | 5,390 | 5,400 | 5,350 | 5,400 | +0.56% | 1,300 | 286億2000万 | +8.41% | 19.05 | 2.1 |
| 01/28 | 5,390 | 5,390 | 5,340 | 5,370 | -0.19% | 500 | 284億6100万 | +8.57% | 18.94 | 2.08 |
| 01/27 | 5,370 | 5,390 | 5,330 | 5,380 | +0.19% | 1,700 | 285億1400万 | +9.53% | 18.98 | 2.09 |
| 01/26 | 5,370 | 5,380 | 5,310 | 5,370 | +0.37% | 4,600 | 284億6100万 | +10.04% | 18.94 | 2.08 |
| 01/23 | 5,330 | 5,400 | 5,310 | 5,350 | +0.19% | 1,300 | 283億5500万 | +10.35% | 18.87 | 2.08 |
| 01/22 | 5,350 | 5,400 | 5,300 | 5,340 | -0.19% | 3,400 | 283億200万 | +10.86% | 18.84 | 2.07 |
| 01/21 | 5,210 | 5,350 | 5,120 | 5,350 | +2.1% | 5,800 | 283億5500万 | +11.76% | 18.87 | 2.08 |
| 01/20 | 5,290 | 5,300 | 5,240 | 5,240 | +0.58% | 3,100 | 277億7200万 | +10.18% | 18.48 | 2.03 |
| 01/19 | 5,300 | 5,300 | 5,150 | 5,210 | +1.96% | 6,700 | 276億1300万 | +10.19% | 18.38 | 2.02 |
| 01/16 | 5,100 | 5,110 | 5,100 | 5,110 | +0.39% | 7,000 | 270億8300万 | +8.61% | 18.02 | 1.98 |
| 01/15 | 5,100 | 5,100 | 5,060 | 5,090 | 0% | 3,800 | 269億7700万 | +8.58% | 17.95 | 1.98 |
| 01/14 | 5,090 | 5,100 | 5,030 | 5,090 | +0.2% | 7,500 | 269億7700万 | +9.02% | 17.95 | 1.98 |
| 01/13 | 5,120 | 5,500 | 5,060 | 5,080 | -0.78% | 14,200 | 269億2400万 | +9.32% | 17.92 | 1.97 |
| 01/09 | 4,990 | 5,220 | 4,980 | 5,120 | +2.81% | 2,700 | 271億3600万 | +10.68% | 18.06 | 1.99 |
| 01/08 | 4,920 | 5,030 | 4,920 | 4,980 | +1.32% | 5,200 | 263億9400万 | +8.19% | 17.57 | 1.93 |
| 01/07 | 4,875 | 4,935 | 4,850 | 4,915 | +2.4% | 5,600 | 260億4950万 | +7.2% | 17.34 | 1.91 |
| 01/06 | 4,690 | 4,810 | 4,690 | 4,800 | +2.45% | 6,700 | 254億4000万 | +5.06% | 16.93 | 1.86 |
| 01/05 | 4,705 | 4,755 | 4,635 | 4,685 | +2.52% | 6,000 | 248億3050万 | +2.79% | 16.53 | 1.82 |
| 2025 | ||||||||||
| 12/30 | 4,565 | 4,570 | 4,530 | 4,570 | +1.33% | 3,800 | 242億2100万 | +0.42% | 16.12 | 1.77 |
| 12/29 | 4,555 | 4,560 | 4,495 | 4,510 | -1.1% | 9,200 | 239億300万 | -0.84% | 15.91 | 1.75 |
| 12/26 | 4,550 | 4,565 | 4,530 | 4,560 | +0.22% | 2,800 | 241億6800万 | +0.26% | 16.08 | 1.77 |
| 12/25 | 4,500 | 4,570 | 4,500 | 4,550 | +1.79% | 1,200 | 241億1500万 | +0.26% | 16.05 | 1.77 |
| 12/24 | 4,535 | 4,540 | 4,455 | 4,470 | -0.78% | 5,300 | 236億9100万 | -1.24% | 15.77 | 1.74 |
| 12/23 | 4,525 | 4,535 | 4,485 | 4,505 | +0.45% | 4,600 | 238億7650万 | -0.27% | 15.89 | 1.75 |
| 12/22 | 4,500 | 4,535 | 4,455 | 4,485 | -0.88% | 4,600 | 237億7050万 | -0.51% | 15.82 | 1.74 |
| 12/19 | 4,550 | 4,555 | 4,440 | 4,525 | 0% | 5,800 | 239億8250万 | +0.53% | 15.96 | 1.76 |
| 12/18 | 4,595 | 4,610 | 4,515 | 4,525 | -1.09% | 4,000 | 239億8250万 | +0.78% | 15.96 | 1.76 |
| 12/17 | 4,630 | 4,630 | 4,570 | 4,575 | +0.33% | 1,700 | 242億4750万 | +2.1% | 16.14 | 1.78 |
| 12/16 | 4,625 | 4,630 | 4,530 | 4,560 | -0.55% | 3,800 | 241億6800万 | +2.06% | 16.08 | 1.77 |
| 12/15 | 4,630 | 4,630 | 4,580 | 4,585 | 0% | 1,200 | 243億50万 | +2.92% | 16.17 | 1.78 |
| 12/12 | 4,575 | 4,630 | 4,575 | 4,585 | +0.11% | 900 | 243億50万 | +3.24% | 16.17 | 1.78 |
| 12/11 | 4,585 | 4,645 | 4,560 | 4,580 | +0.77% | 1,900 | 242億7400万 | +3.5% | 16.16 | 1.78 |
| 12/10 | 4,605 | 4,640 | 4,515 | 4,545 | -1.62% | 6,900 | 240億8850万 | +3.01% | 16.03 | 1.76 |
| 12/09 | 4,695 | 4,695 | 4,590 | 4,620 | -1.6% | 4,300 | 244億8600万 | +5.05% | 16.3 | 1.79 |
| 12/08 | 4,640 | 4,700 | 4,640 | 4,695 | +2.07% | 2,200 | 248億8350万 | +7.09% | 16.56 | 1.82 |
| 12/05 | 4,595 | 4,625 | 4,575 | 4,600 | +0.99% | 3,400 | 243億8000万 | +5.29% | 16.23 | 1.79 |
| 12/04 | 4,530 | 4,600 | 4,530 | 4,555 | -0.11% | 2,400 | 241億4150万 | +4.5% | 16.07 | 1.77 |
| 12/03 | 4,540 | 4,560 | 4,520 | 4,560 | +0.66% | 3,000 | 241億6800万 | +4.76% | 16.08 | 1.77 |
| 12/02 | 4,550 | 4,550 | 4,530 | 4,530 | 0% | 1,100 | 240億900万 | +4.26% | 15.98 | 1.76 |
| 12/01 | 4,545 | 4,550 | 4,520 | 4,530 | +0.22% | 1,800 | 240億900万 | +4.43% | 15.98 | 1.76 |
| 11/28 | 4,515 | 4,545 | 4,510 | 4,520 | -0.22% | 1,500 | 239億5600万 | +4.29% | 15.94 | 1.75 |
| 11/27 | 4,510 | 4,540 | 4,510 | 4,530 | +0.67% | 2,000 | 240億900万 | +4.67% | 15.98 | 1.76 |
| 11/26 | 4,500 | 4,530 | 4,495 | 4,500 | 0% | 4,100 | 238億5000万 | +4.19% | 15.87 | 1.75 |
| 11/25 | 4,575 | 4,575 | 4,450 | 4,500 | -0.11% | 8,100 | 238億5000万 | +4.36% | 15.87 | 1.75 |
| 11/21 | 4,290 | 4,580 | 4,235 | 4,505 | +4.52% | 14,100 | 238億7650万 | +4.52% | 15.89 | 1.75 |
| 11/20 | 4,285 | 4,355 | 4,285 | 4,310 | +1.53% | 1,600 | 228億4300万 | -0.05% | 15.2 | 1.67 |
| 11/19 | 4,260 | 4,295 | 4,245 | 4,245 | -0.12% | 1,900 | 224億9850万 | -1.78% | 14.97 | 1.65 |
| 11/18 | 4,290 | 4,290 | 4,210 | 4,250 | -0.93% | 1,300 | 225億2500万 | -1.92% | 14.99 | 1.65 |
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 |
| 最新 | 6,640 2026/4/16 | 8,400 | 351億9200万 | +10.63% 6,002 | |||
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）
- 2026/04/16 vs 2025/12/30
- 45%（1.45倍）
- 過去安値
385円（2008/12/03） - 1625%（17.25倍）
6,640円（4/16）
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。
