日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
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	（IR情報）15:00 2027年4月期第1四半期決算短信[日本基準](連結)
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	（IR情報）13:00 剰余金の配当に関するお知らせ
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%
05/29	（IR情報）15:00 支配株主等に関する事項について
05/29	（IR情報）15:00 配当予想の修正に関するお知らせ
05/29	（IR情報）15:00 2026年4月期決算短信[日本基準](連結)
05/29	5,000	5,150	4,935	4,970	+0.91%	5,600	-	-4.2%
05/28	4,995	4,995	4,925	4,925	-0.71%	2,000	-	-6.03%
05/27	4,930	4,960	4,910	4,960	+1.22%	600	-	-6.36%
05/26	4,800	4,900	4,800	4,900	+1.77%	1,500	-	-8.67%
05/25	4,850	4,860	4,700	4,815	-0.93%	4,500	-	-11.37%
05/22	4,980	4,980	4,850	4,860	-0.92%	1,900	-	-11.67%
05/21	4,990	4,990	4,905	4,905	+1.03%	800	-	-11.97%
05/20	4,940	4,940	4,850	4,855	-2.41%	2,100	-	-13.87%
05/19	4,970	4,985	4,750	4,975	+0.71%	5,000	-	-12.81%
05/18	5,010	5,010	4,910	4,940	+1.44%	2,200	-	-14.38%
05/15	4,820	4,880	4,810	4,870	+1.04%	1,500	-	-16.28%
05/14	4,870	4,870	4,805	4,820	-0.31%	2,700	-	-18.01%
05/13	4,835	4,835	4,815	4,835	0%	2,300	-	-18.62%
05/12	4,820	4,835	4,810	4,835	0%	2,500	-	-19.28%
05/11	4,820	4,895	4,815	4,835	-0.92%	3,000	-	-19.87%
05/08	4,950	4,950	4,820	4,880	-1.41%	4,900	-	-19.72%
05/07	5,180	5,180	4,770	4,950	-2.94%	9,600	-	-19.09%
05/01	5,200	5,280	5,030	5,100	-7.27%	12,100	-	-16.99%
04/30	5,760	5,960	5,500	5,500	-5.82%	12,600	-	-10.79%
04/28	5,740	5,930	5,740	5,840	-4.89%	6,700	-	-5.33%
04/27	6,210	6,210	5,870	6,140	+5.68%	6,100	-	-0.28%
04/24	5,830	5,860	5,700	5,810	-0.51%	2,900	-	-5.25%
04/23	6,100	6,170	5,760	5,840	-4.73%	5,000	-	-4.61%
04/22	6,210	6,270	6,120	6,130	-1.29%	2,600	-	+0.29%
04/21	6,200	6,240	6,110	6,210	-1.43%	6,100	-	+1.97%

ヤガミ（7488）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート