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
10/28	4,755	4,775	4,725	4,775	+0.32%	5,600	-	-6.1%
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	（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%
05/29	（IR情報）15:00 2026年4月期決算短信[日本基準](連結)
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 支配株主等に関する事項について

ヤガミ（7488）のイベントチャート

2026/06/02～2026/10/28

イベント情報＆株価推移

開示資料

決算

株式

チャート