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
03/09	2,500	2,541	2,500	2,523	-0.9%	500	72億6624万	-9.51%
03/06	2,600	2,600	2,510	2,546	-2.82%	700	73億3248万	-9.36%
03/05	2,600	2,620	2,600	2,620	+0.77%	400	75億4560万	-7.39%
03/04	2,690	2,690	2,600	2,600	-4.41%	1,100	74億8800万	-8.64%
03/03	2,720	2,720	2,720	2,720	+1.42%	300	78億3360万	-4.93%
03/02	2,677	2,682	2,673	2,682	-0.67%	300	77億2416万	-6.62%
02/27	2,700	2,700	2,700	2,700	0%	100	77億7600万	-6.32%
02/26	2,706	2,706	2,700	2,700	-0.66%	400	77億7600万	-6.67%
02/25	2,780	2,780	2,666	2,718	-3.96%	2,300	78億2784万	-6.34%
02/24	2,878	2,878	2,830	2,830	-0.81%	200	81億5040万	-2.88%
02/20	2,880	2,880	2,853	2,853	-1.62%	1,000	82億1664万	-2.13%
02/19	2,882	2,900	2,882	2,900	+1.05%	400	83億5200万	-0.48%
02/18	2,871	2,900	2,870	2,870	-0.03%	600	82億6560万	-1.41%
02/17	2,909	2,909	2,871	2,871	+0.07%	300	82億6848万	-1.2%
02/16	2,867	2,869	2,867	2,869	+1.38%	300	82億6272万	-1.1%
02/13	16:00 代表取締役の異動、取締役(監査等委員である取締役を除く。)候補者及び、監査等委員である取締役候補者の選任に関するお知らせ
02/13	16:00 2026年3月期連結業績予想の修正に関するお知らせ
02/13	16:00 2026年3月期第3四半期決算短信[日本基準](連結)
02/13	16:00 組織変更・人事異動に関するお知らせ
02/13	2,834	2,834	2,830	2,830	-0.14%	200	81億5040万	-2.45%
02/12	2,834	2,834	2,834	2,834	0%	100	81億6192万	-2.28%
02/09	2,930	2,938	2,795	2,834	-1.6%	2,300	81億6192万	-2.28%
02/04	2,880	2,880	2,880	2,880	-1.71%	100	82億9440万	-0.79%
02/03	2,960	2,960	2,930	2,930	+0.69%	300	84億3840万	+0.93%
01/28	2,910	2,910	2,910	2,910	+1.75%	100	83億8080万	+0.21%
01/26	2,860	2,860	2,860	2,860	0%	100	82億3680万	-1.48%
01/22	2,861	2,861	2,860	2,860	-0.73%	200	82億3680万	-1.52%
01/21	2,885	2,904	2,881	2,881	+0.03%	300	82億9728万	-0.79%
01/20	2,980	2,980	2,880	2,880	-5.57%	1,000	82億9440万	-0.76%
01/19	3,040	3,050	3,040	3,050	+0.33%	500	87億8400万	+5.06%
01/16	3,040	3,040	3,020	3,040	0%	300	87億5520万	+5.01%
01/15	2,989	3,040	2,989	3,040	+1.71%	300	87億5520万	+5.23%
01/14	2,989	2,989	2,989	2,989	0%	100	86億832万	+3.71%
01/07	2,880	2,989	2,880	2,989	+2.01%	400	86億832万	+4.04%
01/06	2,980	2,980	2,930	2,930	-1.68%	300	84億3840万	+2.45%
01/05	2,980	2,980	2,960	2,980	+1.71%	300	85億8240万	+4.52%
2025
12/30	2,930	2,930	2,900	2,930	-2.33%	600	84億3840万	+3.24%
12/29	2,820	3,000	2,820	3,000	+4.53%	500	86億4000万	+6.27%
12/25	2,850	2,870	2,850	2,870	+1.41%	300	82億6560万	+2.24%
12/24	2,821	2,830	2,821	2,830	+0.35%	200	81億5040万	+1.07%
12/23	2,770	2,820	2,770	2,820	+2.47%	300	81億2160万	+0.93%
12/22	2,743	2,752	2,743	2,752	+0.11%	300	79億2576万	-1.33%
12/19	2,800	2,849	2,749	2,749	-3.54%	1,000	79億1712万	-1.36%
12/18	2,823	2,850	2,823	2,850	+1.71%	200	82億800万	+2.3%
12/16	2,802	2,802	2,802	2,802	-1.75%	500	80億6976万	+0.76%
12/15	2,852	2,852	2,852	2,852	-1.72%	100	82億1376万	+2.7%
12/12	2,890	2,906	2,890	2,902	+0.45%	900	83億5776万	+4.73%
12/11	2,889	2,889	2,889	2,889	-1.7%	100	83億2032万	+4.67%
12/05	3,035	3,035	2,939	2,939	+2.01%	1,700	84億6432万	+6.87%
12/03	2,886	2,895	2,836	2,881	-0.66%	1,200	82億9728万	+5.3%
12/02	2,950	2,950	2,900	2,900	+1.75%	400	83億5200万	+6.34%
11/28	2,850	2,850	2,810	2,850	+0.28%	300	82億800万	+4.74%
11/21	2,842	2,842	2,842	2,842	-1.73%	200	81億8496万	+4.52%
11/20	2,850	2,896	2,850	2,892	+1.47%	700	83億2896万	+6.36%
11/19	2,900	2,900	2,850	2,850	-1.72%	600	82億800万	+4.9%
11/18	2,865	2,900	2,865	2,900	+1.22%	200	83億5200万	+6.74%
11/17	2,865	2,865	2,865	2,865	+4.18%	100	82億5120万	+5.6%
11/14	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	2,725	2,750	2,725	2,750	+2.8%	300	79億2000万	+1.48%
11/12	2,699	2,730	2,675	2,675	-1.29%	1,100	77億400万	-1.44%
11/10	2,710	2,710	2,710	2,710	+1.88%	100	78億480万	-0.4%
11/07	2,600	2,660	2,514	2,660	+4.31%	2,600	76億6080万	-2.42%
11/05	2,600	2,600	2,440	2,550	-1.92%	800	73億4400万	-6.66%
11/04	2,600	2,600	2,600	2,600	-2.99%	400	74億8800万	-5.25%
10/31	2,680	2,680	2,680	2,680	0%	100	77億1840万	-2.58%
10/29	2,680	2,680	2,680	2,680	-0.74%	100	77億1840万	-2.83%
10/22	2,700	2,700	2,700	2,700	0%	100	77億7600万	-2.35%
10/21	2,700	2,700	2,700	2,700	-0.92%	100	77億7600万	-2.67%
10/20	2,850	2,850	2,725	2,725	-0.04%	1,500	78億4800万	-1.91%
10/17	2,726	2,726	2,726	2,726	+0.96%	100	78億5088万	-1.94%
10/15	2,700	2,700	2,700	2,700	0%	300	77億7600万	-2.98%
10/07	2,700	2,700	2,700	2,700	+2.39%	200	77億7600万	-3.12%
10/06	2,637	2,637	2,637	2,637	+0.27%	200	75億9456万	-5.55%
10/03	2,590	2,630	2,590	2,630	+1.54%	300	75億7440万	-6.04%
10/02	2,637	2,637	2,590	2,590	-2.59%	600	74億5920万	-7.86%
10/01	2,739	2,739	2,659	2,659	-3.62%	800	76億5792万	-5.78%
09/29	2,765	2,765	2,759	2,759	-1.11%	300	79億4592万	-2.44%
09/26	2,841	2,841	2,780	2,790	-2.14%	1,000	80億3520万	-1.45%
09/25	2,858	2,858	2,851	2,851	+0.39%	200	82億1088万	+0.81%
09/22	2,790	2,840	2,790	2,840	0%	200	81億7920万	+0.96%
09/19	2,839	2,840	2,839	2,840	+1.32%	700	81億7920万	+1.5%
09/17	2,803	2,803	2,803	2,803	+0.07%	100	80億7264万	+0.65%
09/16	16:00 新潟トランシス株式会社の株式取得を目的とする特別目的会社への共同出資に関するお知らせ
09/16	2,801	2,801	2,801	2,801	-1.16%	100	80億6688万	+1.05%
09/12	2,849	2,849	2,834	2,834	-0.53%	700	81億6192万	+2.64%
09/11	2,851	2,851	2,849	2,849	-0.07%	500	82億512万	+3.68%
09/10	2,851	2,851	2,851	2,851	+1.79%	100	82億1088万	+4.17%
09/09	2,803	2,900	2,801	2,801	-1.72%	1,200	80億6688万	+2.83%
09/08	17:30 ＜ヤシマキザイの株主優待品＞鉄道ひろばクーポンのご紹介
09/08	2,781	2,857	2,781	2,850	+2.67%	1,900	82億800万	+5.05%
09/05	2,802	2,802	2,776	2,776	-2.66%	800	79億9488万	+2.85%
09/04	2,900	2,900	2,802	2,852	-0.45%	400	82億1376万	+6.1%
09/03	2,865	2,865	2,865	2,865	-1.72%	300	82億5120万	+6.98%
09/02	2,916	2,916	2,866	2,915	+3.52%	400	83億9520万	+9.38%
09/01	2,797	2,816	2,797	2,816	+1.99%	200	81億1008万	+6.3%
08/29	2,761	2,761	2,761	2,761	-1.29%	200	79億5168万	+4.74%
08/26	2,797	2,797	2,797	2,797	0%	100	80億5536万	+6.47%
08/25	2,796	2,799	2,768	2,797	-1.72%	600	80億5536万	+6.96%
08/22	2,748	2,898	2,748	2,846	+1.72%	1,300	81億9648万	+9.34%
08/21	2,850	2,850	2,725	2,798	-4.51%	900	80億5824万	+7.91%
08/20	2,961	2,961	2,930	2,930	+2.09%	600	84億3840万	+13.48%
08/19	2,870	2,870	2,870	2,870	+2.5%	100	82億6560万	+11.8%
08/18	2,942	2,942	2,800	2,800	-1.48%	1,300	80億6400万	+9.63%
08/15	2,576	2,842	2,576	2,842	+4.22%	1,000	81億8496万	+11.63%
08/14	16:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/14	16:30 2026年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	2,525	2,775	2,525	2,727	+10.54%	400	78億5376万	+7.66%
08/12	2,467	2,467	2,467	2,467	+0.04%	100	71億496万	-2.57%
08/05	2,466	2,466	2,466	2,466	-1.99%	100	71億208万	-2.76%

ヤシマキザイ（7677）のIR情報・決算資料

2025/08/05～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート