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
09/25	2,381	2,429	2,380	2,429	+1.97%	568,700	-	-6%	-	-
09/24	2,331	2,420	2,327	2,382	+1.4%	457,000	-	-8.28%	-	-
09/18	2,385	2,397	2,332	2,349	-1.34%	360,300	-	-10.07%	-	-
09/17	2,327	2,381	2,311	2,381	+3.12%	298,500	-	-9.5%	-	-
09/16	2,337	2,375	2,284	2,309	-2.57%	432,000	-	-12.84%	-	-
09/15	2,429	2,430	2,362	2,370	-1.78%	263,300	-	-11.2%	-	-
09/14	2,408	2,444	2,394	2,413	+1.17%	315,100	-	-9.96%	-	-
09/11	2,373	2,423	2,353	2,385	-1.41%	337,800	-	-11.24%	-	-
09/10	2,500	2,529	2,413	2,419	-4.88%	709,700	-	-10.21%	-	-
09/09	2,511	2,646	2,502	2,543	+0.47%	754,000	-	-5.71%	-	-
09/08	2,550	2,557	2,516	2,531	-0.78%	305,200	-	-6.12%	-	-
09/07	2,553	2,592	2,524	2,551	-0.58%	388,000	-	-5.34%	-	-
09/04	2,555	2,588	2,545	2,566	+0.43%	408,900	-	-4.86%	-	-
09/03	2,566	2,580	2,514	2,555	-0.35%	509,500	-	-5.44%	-	-
09/02	2,650	2,680	2,546	2,564	-4.58%	557,700	-	-5.21%	-	-
09/01	2,781	2,804	2,674	2,687	-3.35%	457,900	-	-0.74%	-	-
08/31	2,809	2,815	2,771	2,780	-0.47%	203,300	-	+2.77%	-	-
08/28	2,768	2,810	2,763	2,793	+0.47%	217,300	-	+3.64%	-	-
08/27	2,757	2,799	2,733	2,780	+0.29%	231,400	-	+3.54%	-	-
08/26	2,880	2,880	2,754	2,772	-3.21%	406,100	-	+3.59%	-	-
08/25	2,839	2,882	2,802	2,864	+1.34%	332,400	-	+7.35%	-	-
08/24	2,817	2,862	2,783	2,826	+1.87%	398,400	-	+6.32%	-	-
08/21	2,808	2,820	2,736	2,774	-1.32%	369,900	-	+4.6%	-	-
08/20	2,750	2,845	2,730	2,811	+1.3%	342,200	-	+6.32%	-	-
08/19	2,799	2,856	2,772	2,775	+0.69%	629,200	-	+5.39%	-	-
08/18	2,754	2,784	2,704	2,756	+0.44%	454,600	-	+5.11%	-	-
08/17	2,830	2,859	2,723	2,744	-3.04%	604,400	-	+5.13%	-	-
08/14	2,948	2,955	2,813	2,830	+0.21%	710,700	-	+8.89%	-	-
08/13	2,848	2,890	2,776	2,824	+0.14%	832,900	-	+9.33%	-	-
08/12	2,730	2,955	2,701	2,820	+7.22%	2,334,900	-	+9.81%	-	-
08/10	2,580	2,680	2,563	2,630	+1.66%	1,048,500	-	+3.02%	-	-
08/07	2,490	2,600	2,452	2,587	+1.05%	777,100	-	+1.77%	-	-
08/06	2,509	2,560	2,486	2,560	+2.32%	316,900	-	+1.11%	-	-
08/05	2,483	2,523	2,472	2,502	-0.44%	356,500	-	-0.75%	-	-
08/04	2,515	2,538	2,471	2,513	-0.16%	411,100	-	-0.04%	-	-
08/03	2,593	2,612	2,487	2,517	-3.3%	575,700	-	+0.44%	-	-
07/31	2,550	2,649	2,542	2,603	-2.55%	457,800	-	+4.25%	-	-
07/30	2,650	2,698	2,643	2,671	+0.83%	312,400	-	+7.44%	-	-
07/29	2,669	2,689	2,626	2,649	+1.15%	409,400	-	+7.2%	-	-
07/28	2,649	2,669	2,596	2,619	+0.23%	319,900	-	+6.68%	-	-
07/27	2,589	2,619	2,569	2,613	+2.83%	378,700	-	+7%	-	-
07/24	2,580	2,589	2,502	2,541	-0.51%	420,300	-	+4.74%	-	-
07/23	2,501	2,569	2,498	2,554	+0.27%	349,900	-	+5.8%	-	-
07/22	2,540	2,558	2,519	2,547	-1.24%	283,900	-	+5.9%	-	-
07/21	2,589	2,650	2,548	2,579	-1.26%	478,000	-	+7.64%	-	-
07/17	2,650	2,754	2,610	2,612	-2.43%	864,300	-	+9.47%	-	-
07/16	2,559	2,705	2,552	2,677	+4.61%	756,500	-	+12.72%	-	-
07/15	2,577	2,586	2,545	2,559	+0.51%	453,800	-	+8.34%	-	-
07/14	2,587	2,594	2,535	2,546	+1.68%	619,000	-	+8.16%	-	-
07/13	2,482	2,519	2,445	2,504	+2.41%	486,200	-	+6.64%	-	-
07/10	2,493	2,508	2,428	2,445	-1.01%	327,200	-	+4.49%	-	-
07/09	2,407	2,503	2,407	2,470	+1.86%	412,000	-	+5.74%	-	-
07/08	2,492	2,514	2,402	2,425	-1.62%	397,500	-	+4.17%	-	-
07/07	2,471	2,576	2,448	2,465	+0.65%	1,067,700	-	+6.16%	-	-
07/06	2,339	2,472	2,339	2,449	+5.06%	417,600	-	+5.74%	-	-
07/03	2,360	2,362	2,298	2,331	-0.81%	283,600	-	+0.73%	-	-
07/02	2,322	2,371	2,303	2,350	+2.71%	238,000	-	+1.51%	-	-
07/01	2,280	2,303	2,252	2,288	-1%	409,100	-	-1.29%	-	-
06/30	2,365	2,389	2,282	2,311	-0.9%	393,200	-	-0.56%	-	-
06/29	2,302	2,346	2,302	2,332	+1.52%	290,400	-	+0.17%	-	-
06/26	2,269	2,297	2,245	2,297	-0.3%	293,000	-	-1.42%	-	-
06/25	2,312	2,349	2,294	2,304	-0.22%	409,700	-	-1.54%	-	-
06/24	2,297	2,349	2,284	2,309	+2.76%	848,800	-	-1.7%	-	-
06/23	2,309	2,312	2,224	2,247	-1.88%	330,400	-	-4.67%	-	-
06/22	2,238	2,305	2,223	2,290	+3.43%	436,700	-	-3.29%	-	-
06/19	2,230	2,242	2,181	2,214	-1.6%	619,900	-	-6.78%	-	-
06/18	2,334	2,353	2,234	2,250	-3.27%	490,100	-	-5.82%	-	-
06/17	2,319	2,363	2,303	2,326	+0.09%	395,800	-	-3.04%	-	-
06/16	2,349	2,349	2,288	2,324	-0.17%	300,300	-	-3.65%	-	-
06/15	2,352	2,374	2,308	2,328	-0.09%	314,800	-	-3.92%	-	-
06/12	2,370	2,379	2,315	2,330	-0.77%	210,700	-	-4.31%	-	-
06/11	2,387	2,395	2,303	2,348	-1.14%	625,400	-	-4.01%	-	-
06/10	2,400	2,405	2,322	2,375	-0.08%	409,200	-	-3.3%	-	-
06/09	2,379	2,413	2,360	2,377	+2.81%	350,600	-	-3.57%	-	-
06/08	2,245	2,380	2,235	2,312	-1.41%	568,800	-	-6.62%	-	-
06/05	2,310	2,389	2,294	2,345	+2.9%	374,600	-	-5.94%	-	-
06/04	2,235	2,334	2,231	2,279	+0.75%	359,900	-	-9.17%	-	-
06/03	2,275	2,294	2,238	2,262	-2.71%	874,500	-	-10.52%	-	-
06/02	2,367	2,367	2,281	2,325	-2.64%	316,900	-	-9.11%	-	-
06/01	2,354	2,400	2,315	2,388	+1.1%	493,500	-	-7.59%	-	-
05/29	2,436	2,488	2,360	2,362	-3.04%	654,400	-	-9.47%	-	-
05/28	2,470	2,508	2,428	2,436	+0.33%	378,800	-	-7.55%	-	-
05/27	2,360	2,470	2,317	2,428	+1.12%	423,000	-	-8.69%	-	-
05/26	2,549	2,549	2,386	2,401	+0.08%	751,300	-	-10.48%	-	-
05/25	2,577	2,579	2,341	2,399	-5.22%	1,246,500	-	-11.38%	-	-
05/22	2,562	2,585	2,472	2,531	-0.24%	1,126,900	-	-7.36%	-	-
05/21	2,550	2,567	2,496	2,537	+0.67%	330,200	-	-7.85%	-	-
05/20	2,511	2,577	2,489	2,520	+0.76%	666,600	-	-9.16%	-	-
05/19	2,534	2,562	2,489	2,501	+0.52%	742,200	-	-10.52%	-	-
05/18	2,547	2,560	2,470	2,488	-2.32%	338,500	-	-11.71%	-	-
05/15	2,489	2,547	2,453	2,547	+1.27%	491,400	-	-10.32%	-	-
05/14	2,605	2,625	2,500	2,515	-4.52%	920,500	-	-12.03%	-	-
05/13	2,710	2,807	2,608	2,634	+0.92%	1,687,800	-	-8.54%	-	-
05/12	2,641	2,646	2,599	2,610	-0.42%	406,400	-	-9.88%	-	-
05/11	2,594	2,642	2,583	2,621	+0.77%	357,300	-	-10.02%	-	-
05/08	2,621	2,635	2,557	2,601	-0.12%	463,100	-	-11.14%	-	-
05/07	2,656	2,682	2,581	2,604	-0.08%	591,700	-	-11.43%	-	-
05/01	2,617	2,637	2,584	2,606	-1.55%	582,800	-	-12.05%	-	-
04/30	2,703	2,704	2,594	2,647	-3.53%	747,300	-	-11.41%	-	-
04/28	2,735	2,775	2,709	2,744	+0.33%	467,600	-	-8.87%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	195 780 4/8	148 591 12/1 590 11/30	384,800 96,200 7/17	-	-	154億4743万 3/31
2011年 3月期	171 685 5/12	117 466 3/16	206,800 51,700 3/14	160億3256万	109億682万	135億7501万 3/31
2012年 3月期	146 585 4/12	119 476 8/9	89,200 22,300 12/12	136億9204万	111億4087万	127億3242万 3/30
2013年 3月期	148 593 8/1	113 451 11/16	128,800 32,200 1/4	138億7928万	105億5574万	120億7708万 3/29
2014年 3月期	173 690 2/26	123 492 6/26	301,200 75,300 9/9	161億4958万	115億1535万	140億6022万 3/31
2015年 3月期	404 1,615 3/31	150 600 5/1 600 4/30	1,444,400 361,100 9/9	377億9939万	140億4312万	337億8602万 3/31
2016年 3月期	1,183 4,730 3/31	372 1,488 4/3	1,152,000 288,000 5/12	1107億659万	348億2693万	971億9337万 3/31
2017年 3月期	1,718 6,870 8/1	980 3,920 10/13	920,400 230,100 8/5	1607億9372万	917億4838万	1079億6881万 3/31
2018年 3月期	1,221 4/3	579 3/20	1,318,300 10/27	1143億1099万	542億644万	514億2966万 3/30
2019年 3月期	870 9/20	527 4/17	2,593,400 9/11	814億5009万	493億3816万	588億4520万 3/29
2020年 3月期	782 1/21	362 3/13	796,300 11/8	732億1146万	338億9072万	430億6315万 3/31
2021年 3月期	676 8/26	417 4/22	422,000 6/22	632億8766万	390億3987万	551億6518万 3/31
2022年 3月期	1,113 12/9	554 5/13	1,673,300 2/10	1041億9995万	518億6592万	897億7988万 3/31
2023年 3月期	1,684 8/15	772 5/10	1,351,700 8/12	1576億5742万	722億7525万	1249億7488万 3/31
2024年 3月期	1,746 9/25	1,062 3/11	1,061,600 8/10	1634億6191万	986億2878万	965億5845万 3/29
2025年 3月期	2,626 2/17	1,089 4/2	1,658,800 5/13	2438億7872万	1011億3630万	2041億2350万 3/31
2026年 3月期	4,505 8/14	1,944 4/7	2,135,800 11/10	4183億8295万	1805億4083万	2528億483万 3/31
最新	2,429 2026/9/25		568,700	2255億8317万

ヨネックス（7906）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート