ヨネックス（7906）の株価チャート
株価
6/3
- 前日 (6/2)
- 2,325
- 始値
- 2,275
- 高値
- 2,294
- 安値
- 2,238
- 終値 -2.71%
- 2,262
- 出来高 +175.95%
- 874,500
乖離率
- 株価（5日）
移動平均値 - -3.95%
2,355 - 株価（25日）
移動平均値 - -10.52%
2,528 - 出来高（5日）
移動平均値 - +60.87%
543,620
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 2,275 | 2,294 | 2,238 | 2,262 | -2.71% | 874,500 | 2100億7374万 | -10.52% | 14.66 | 2.4 |
| 06/02 | 2,367 | 2,367 | 2,281 | 2,325 | -2.64% | 316,900 | 2159億2461万 | -9.11% | 15.07 | 2.47 |
| 06/01 | 2,354 | 2,400 | 2,315 | 2,388 | +1.1% | 493,500 | 2217億7547万 | -7.59% | 15.48 | 2.54 |
| 05/29 | 2,436 | 2,488 | 2,360 | 2,362 | -3.04% | 654,400 | 2193億6082万 | -9.47% | 15.31 | 2.51 |
| 05/28 | 2,470 | 2,508 | 2,428 | 2,436 | +0.33% | 378,800 | 2262億3326万 | -7.55% | 15.79 | 2.59 |
| 05/27 | 2,360 | 2,470 | 2,317 | 2,428 | +1.12% | 423,000 | 2254億9030万 | -8.69% | 15.74 | 2.58 |
| 05/26 | 2,549 | 2,549 | 2,386 | 2,401 | +0.08% | 751,300 | 2229億8279万 | -10.48% | 15.56 | 2.55 |
| 05/25 | 2,577 | 2,579 | 2,341 | 2,399 | -5.22% | 1,246,500 | 2227億9704万 | -11.38% | 15.55 | 2.55 |
| 05/22 | 2,562 | 2,585 | 2,472 | 2,531 | -0.24% | 1,126,900 | 2350億5599万 | -7.36% | 16.4 | 2.69 |
| 05/21 | 2,550 | 2,567 | 2,496 | 2,537 | +0.67% | 330,200 | 2356億1321万 | -7.85% | 16.44 | 2.7 |
| 05/20 | 2,511 | 2,577 | 2,489 | 2,520 | +0.76% | 666,600 | 2340億3441万 | -9.16% | 16.33 | 2.68 |
| 05/19 | 2,534 | 2,562 | 2,489 | 2,501 | +0.52% | 742,200 | 2322億6987万 | -10.52% | 16.21 | 2.66 |
| 05/18 | 2,547 | 2,560 | 2,470 | 2,488 | -2.32% | 338,500 | 2310億6255万 | -11.71% | 16.13 | 2.64 |
| 05/15 | 2,489 | 2,547 | 2,453 | 2,547 | +1.27% | 491,400 | 2365億4192万 | -10.32% | 16.51 | 2.71 |
| 05/14 | 2,605 | 2,625 | 2,500 | 2,515 | -4.52% | 920,500 | 2335億7006万 | -12.03% | 16.3 | 2.67 |
| 05/13 | 2,710 | 2,807 | 2,608 | 2,634 | +0.92% | 1,687,800 | 2446億2168万 | -8.54% | 17.07 | 2.8 |
| 05/12 | 2,641 | 2,646 | 2,599 | 2,610 | -0.42% | 406,400 | 2423億9278万 | -9.88% | 16.92 | 2.77 |
| 05/11 | 2,594 | 2,642 | 2,583 | 2,621 | +0.77% | 357,300 | 2434億1436万 | -10.02% | 16.99 | 2.79 |
| 05/08 | 2,621 | 2,635 | 2,557 | 2,601 | -0.12% | 463,100 | 2415億5695万 | -11.14% | 16.86 | 2.76 |
| 05/07 | 2,656 | 2,682 | 2,581 | 2,604 | -0.08% | 591,700 | 2418億3556万 | -11.43% | 16.88 | 2.77 |
| 05/01 | 2,617 | 2,637 | 2,584 | 2,606 | -1.55% | 582,800 | 2420億2130万 | -12.05% | 16.89 | 2.77 |
| 04/30 | 2,703 | 2,704 | 2,594 | 2,647 | -3.53% | 747,300 | 2458億2900万 | -11.41% | 17.16 | 2.81 |
| 04/28 | 2,735 | 2,775 | 2,709 | 2,744 | +0.33% | 467,600 | 2548億3747万 | -8.87% | 17.78 | 2.92 |
| 04/27 | 2,748 | 2,751 | 2,681 | 2,735 | -0.58% | 1,152,100 | 2540億163万 | -9.68% | 17.73 | 2.91 |
| 04/24 | 2,950 | 2,974 | 2,736 | 2,751 | -8.91% | 1,011,800 | 2554億8757万 | -9.63% | 17.83 | 2.92 |
| 04/23 | 2,983 | 3,040 | 2,983 | 3,020 | +1.21% | 476,300 | 2804億6981万 | -1.44% | 19.57 | 3.21 |
| 04/22 | 2,977 | 3,000 | 2,955 | 2,984 | -0.53% | 283,600 | 2771億2646万 | -3.15% | 19.34 | 3.17 |
| 04/21 | 3,010 | 3,035 | 2,977 | 3,000 | -0.33% | 256,800 | 2786億1240万 | -3.26% | 19.44 | 3.19 |
| 04/20 | 3,035 | 3,045 | 3,000 | 3,010 | -0.66% | 246,100 | 2795億4110万 | -3.49% | 19.51 | 3.2 |
| 04/17 | 3,025 | 3,080 | 3,020 | 3,030 | +0.5% | 259,900 | 2813億9852万 | -3.44% | 19.64 | 3.22 |
| 04/16 | 3,030 | 3,050 | 2,974 | 3,015 | -0.5% | 438,600 | 2800億546万 | -4.32% | 19.54 | 3.2 |
| 04/15 | 3,070 | 3,070 | 3,000 | 3,030 | +0.33% | 226,700 | 2813億9852万 | -4.3% | 19.64 | 3.22 |
| 04/14 | 3,080 | 3,105 | 2,985 | 3,020 | -1.47% | 321,700 | 2804億6981万 | -5.03% | 19.57 | 3.21 |
| 04/13 | 3,020 | 3,065 | 3,005 | 3,065 | +0.16% | 148,700 | 2846億4900万 | -4.01% | 19.86 | 3.26 |
| 04/10 | 3,050 | 3,070 | 3,015 | 3,060 | +0.82% | 133,300 | 2841億8464万 | -4.76% | 19.83 | 3.25 |
| 04/09 | 3,100 | 3,100 | 3,010 | 3,035 | -1.78% | 180,000 | 2818億6287万 | -5.98% | 19.67 | 3.23 |
| 04/08 | 3,100 | 3,115 | 3,040 | 3,090 | +1.98% | 173,000 | 2869億7077万 | -4.78% | 20.03 | 3.28 |
| 04/07 | 3,015 | 3,050 | 2,973 | 3,030 | +0.33% | 147,200 | 2813億9852万 | -7.06% | 19.64 | 3.22 |
| 04/06 | 3,065 | 3,065 | 3,010 | 3,020 | -0.82% | 82,100 | 2804億6981万 | -8.01% | 19.57 | 3.21 |
| 04/03 | 3,005 | 3,080 | 3,005 | 3,045 | +1% | 116,200 | 2827億9158万 | -8.03% | 19.74 | 3.24 |
| 04/02 | 3,060 | 3,120 | 2,990 | 3,015 | -1.31% | 171,000 | 2800億546万 | -9.6% | 19.54 | 3.2 |
| 04/01 | 3,115 | 3,140 | 3,015 | 3,055 | +3.38% | 197,300 | 2837億2029万 | -9.19% | 19.8 | 3.25 |
| 03/31 | 2,970 | 3,005 | 2,940 | 2,955 | +0.82% | 461,800 | 2744億3321万 | -12.91% | 20.91 | 3.14 |
| 03/30 | 2,982 | 3,005 | 2,913 | 2,931 | -7.69% | 546,100 | 2722億431万 | -14.42% | 20.74 | 3.12 |
| 03/27 | 3,200 | 3,240 | 3,145 | 3,175 | -2.01% | 307,900 | 2948億6479万 | -8.48% | 22.46 | 3.37 |
| 03/26 | 3,275 | 3,285 | 3,210 | 3,240 | +0.62% | 207,400 | 3009億139万 | -7.3% | 22.92 | 3.44 |
| 03/25 | 3,225 | 3,295 | 3,215 | 3,220 | +1.74% | 206,500 | 2990億4397万 | -8.42% | 22.78 | 3.42 |
| 03/24 | 3,220 | 3,230 | 3,130 | 3,165 | +1.12% | 194,600 | 2939億3608万 | -10.54% | 22.39 | 3.36 |
| 03/23 | 3,180 | 3,180 | 3,070 | 3,130 | -3.69% | 296,200 | 2906億8560万 | -11.98% | 22.14 | 3.33 |
| 03/19 | 3,400 | 3,400 | 3,250 | 3,250 | -5.93% | 303,900 | 3018億3010万 | -9.09% | 22.99 | 3.45 |
| 03/18 | 3,500 | 3,510 | 3,450 | 3,455 | -0.58% | 151,700 | 3208億6861万 | -3.71% | 24.44 | 3.67 |
| 03/17 | 3,475 | 3,535 | 3,450 | 3,475 | +0.58% | 146,800 | 3227億2603万 | -3.15% | 24.59 | 3.69 |
| 03/16 | 3,435 | 3,490 | 3,420 | 3,455 | -0.86% | 245,200 | 3208億6861万 | -3.49% | 24.44 | 3.67 |
| 03/13 | 3,355 | 3,500 | 3,355 | 3,485 | +3.87% | 311,300 | 3236億5473万 | -2.49% | 24.66 | 3.7 |
| 03/12 | 3,390 | 3,405 | 3,330 | 3,355 | -0.89% | 125,600 | 3115億8153万 | -5.89% | 23.74 | 3.57 |
| 03/11 | 3,405 | 3,465 | 3,380 | 3,385 | 0% | 256,700 | 3143億6765万 | -5.02% | 23.95 | 3.6 |
| 03/10 | 3,390 | 3,450 | 3,330 | 3,385 | +0.74% | 229,300 | 3143億6765万 | -4.94% | 23.95 | 3.6 |
| 03/09 | 3,350 | 3,400 | 3,285 | 3,360 | -5.35% | 348,100 | 3120億4588万 | -5.51% | 23.77 | 3.57 |
| 03/06 | 3,455 | 3,585 | 3,435 | 3,550 | +2.9% | 264,600 | 3296億9134万 | -0.03% | 25.12 | 3.77 |
| 03/05 | 3,545 | 3,615 | 3,435 | 3,450 | -0.29% | 201,900 | 3204億426万 | -2.46% | 24.41 | 3.67 |
| 03/04 | 3,420 | 3,485 | 3,375 | 3,460 | 0% | 226,200 | 3213億3296万 | -2.01% | 24.48 | 3.68 |
| 03/03 | 3,550 | 3,565 | 3,440 | 3,460 | -4.16% | 340,200 | 3213億3296万 | -1.82% | 24.48 | 3.68 |
| 03/02 | 3,645 | 3,660 | 3,575 | 3,610 | -2.83% | 260,200 | 3352億6358万 | +2.56% | 25.54 | 3.84 |
| 02/27 | 3,695 | 3,740 | 3,620 | 3,715 | +1.78% | 393,600 | 3450億1502万 | +5.87% | 26.28 | 3.95 |
| 02/26 | 3,735 | 3,740 | 3,635 | 3,650 | -2.14% | 271,100 | 3389億7842万 | +4.38% | 25.82 | 3.88 |
| 02/25 | 3,795 | 3,795 | 3,675 | 3,730 | -1.58% | 299,800 | 3464億808万 | +7.03% | 26.39 | 3.96 |
| 02/24 | 3,750 | 3,810 | 3,665 | 3,790 | +1.07% | 307,300 | 3519億8033万 | +9.22% | 26.81 | 4.03 |
| 02/20 | 3,945 | 3,945 | 3,750 | 3,750 | -6.6% | 325,900 | 3482億6550万 | +8.63% | 26.53 | 3.99 |
| 02/19 | 3,825 | 4,025 | 3,820 | 4,015 | +4.42% | 487,500 | 3728億7626万 | +16.85% | 28.41 | 4.27 |
| 02/18 | 3,720 | 3,860 | 3,675 | 3,845 | +2.26% | 358,100 | 3570億8822万 | +12.79% | 27.2 | 4.09 |
| 02/17 | 3,755 | 3,810 | 3,675 | 3,760 | 0% | 342,300 | 3491億9420万 | +10.98% | 26.6 | 4 |
| 02/16 | 3,660 | 3,760 | 3,630 | 3,760 | +3.72% | 559,100 | 3491億9420万 | +11.44% | 26.6 | 4 |
| 02/13 | 3,650 | 3,695 | 3,565 | 3,625 | +0.55% | 349,000 | 3366億5665万 | +7.92% | 25.65 | 3.85 |
| 02/12 | 3,635 | 3,765 | 3,530 | 3,605 | +1.12% | 1,013,400 | 3347億9923万 | +7.48% | 25.51 | 3.83 |
| 02/10 | 3,530 | 3,590 | 3,475 | 3,565 | +3.03% | 566,700 | 3310億8440万 | +6.45% | 25.22 | 3.79 |
| 02/09 | 3,410 | 3,540 | 3,390 | 3,460 | +5.81% | 531,600 | 3213億3296万 | +3.56% | 24.48 | 3.68 |
| 02/06 | 3,275 | 3,325 | 3,220 | 3,270 | -1.06% | 228,400 | 3036億8751万 | -1.95% | 23.14 | 3.48 |
| 02/05 | 3,300 | 3,305 | 3,250 | 3,305 | +0.92% | 148,000 | 3069億3799万 | -0.93% | 23.38 | 3.51 |
| 02/04 | 3,320 | 3,320 | 3,250 | 3,275 | -1.36% | 172,400 | 3041億5187万 | -1.77% | 23.17 | 3.48 |
| 02/03 | 3,330 | 3,370 | 3,310 | 3,320 | +0.15% | 249,900 | 3083億3105万 | -0.45% | 23.49 | 3.53 |
| 02/02 | 3,280 | 3,375 | 3,260 | 3,315 | +1.84% | 271,500 | 3078億6670万 | -0.45% | 23.45 | 3.52 |
| 01/30 | 3,235 | 3,285 | 3,230 | 3,255 | +0.62% | 123,100 | 3022億9445万 | -2.11% | 23.03 | 3.46 |
| 01/29 | 3,205 | 3,235 | 3,145 | 3,235 | +0.94% | 158,800 | 3004億3703万 | -2.59% | 22.89 | 3.44 |
| 01/28 | 3,270 | 3,270 | 3,180 | 3,205 | -2.88% | 187,400 | 2976億5091万 | -3.46% | 22.68 | 3.41 |
| 01/27 | 3,300 | 3,300 | 3,245 | 3,300 | +0.61% | 103,500 | 3064億7364万 | -0.57% | 23.35 | 3.51 |
| 01/26 | 3,330 | 3,340 | 3,265 | 3,280 | -2.24% | 159,700 | 3046億1622万 | -1.03% | 23.21 | 3.49 |
| 01/23 | 3,350 | 3,370 | 3,320 | 3,355 | +0.15% | 209,000 | 3115億8153万 | +1.3% | 23.74 | 3.57 |
| 01/22 | 3,400 | 3,410 | 3,310 | 3,350 | -1.47% | 312,100 | 3111億1718万 | +1.3% | 23.7 | 3.56 |
| 01/21 | 3,365 | 3,425 | 3,335 | 3,400 | +1.19% | 525,500 | 3157億6072万 | +2.97% | 24.06 | 3.61 |
| 01/20 | 3,370 | 3,420 | 3,345 | 3,360 | +0.3% | 229,800 | 3120億4588万 | +2% | 23.77 | 3.57 |
| 01/19 | 3,350 | 3,375 | 3,340 | 3,350 | 0% | 175,400 | 3111億1718万 | +1.92% | 23.7 | 3.56 |
| 01/16 | 3,355 | 3,375 | 3,315 | 3,350 | 0% | 252,000 | 3111億1718万 | +2.13% | 23.7 | 3.56 |
| 01/15 | 3,360 | 3,390 | 3,335 | 3,350 | +0.45% | 456,600 | 3111億1718万 | +2.26% | 23.7 | 3.56 |
| 01/14 | 3,350 | 3,385 | 3,320 | 3,335 | +0.3% | 289,600 | 3097億2411万 | +1.96% | 23.6 | 3.54 |
| 01/13 | 3,405 | 3,405 | 3,290 | 3,325 | -2.35% | 460,400 | 3087億9541万 | +1.65% | 23.52 | 3.53 |
| 01/09 | 3,430 | 3,430 | 3,330 | 3,405 | +0.44% | 316,400 | 3162億2507万 | +4.06% | 24.09 | 3.62 |
| 01/08 | 3,495 | 3,495 | 3,390 | 3,390 | -2.59% | 370,000 | 3148億3201万 | +3.8% | 23.98 | 3.6 |
| 01/07 | 3,465 | 3,480 | 3,415 | 3,480 | 0% | 176,100 | 3231億9038万 | +6.68% | 24.62 | 3.7 |
| 01/06 | 3,400 | 3,525 | 3,385 | 3,480 | +3.42% | 307,100 | 3231億9038万 | +6.65% | 24.62 | 3.7 |
| 01/05 | 3,365 | 3,405 | 3,340 | 3,365 | +1.36% | 301,900 | 3125億1024万 | +3% | 23.81 | 3.58 |
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 3月期 | 237 949 1/28 | 155 620 12/21 | 803,600 200,900 1/28 | - | - | +26.09% 1/28 | -7.93% 8/17 |
| 2009年 3月期 | 211 845 5/8 | 120 480 11/21 478 11/20 | 477,600 119,400 2/2 | - | - | +34.03% 2/2 | -25.44% 10/28 |
| 2010年 3月期 | 195 780 4/8 | 148 591 12/1 590 11/30 | 384,800 96,200 7/17 | - | - | +9.11% 7/17 | -7.77% 11/27 |
| 2011年 3月期 | 171 683 5/14 685 5/12 | 117 466 3/16 | 206,800 51,700 3/14 | 160億3256万 | 109億682万 | +4.25% 2/15 | -15.28% 3/15 |
| 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 | +5.55% 6/29 | -8.69% 8/9 |
| 2013年 3月期 | 148 593 8/1 | 113 453 11/19 451 11/16 | 128,800 32,200 1/4 | 138億7928万 | 105億5574万 | +8.27% 1/11 | -8.43% 5/23 |
| 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 | +10.48% 1/24 | -8.67% 6/10 |
| 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 | +30.44% 9/8 | -8.61% 1/29 |
| 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 | +29.32% 2/26 | -13.89% 12/14 |
| 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 | +26.15% 11/18 | -18.9% 8/22 |
| 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 | +23.84% 5/8 | -15.72% 8/8 |
| 2019年 3月期 | 870 9/20 | 527 4/17 | 2,593,400 9/11 | 814億5009万 | 493億3816万 | +24.61% 5/24 | -17.79% 10/29 |
| 2020年 3月期 | 782 1/21 | 362 3/13 | 796,300 11/8 | 732億1146万 | 338億9072万 | +14.12% 10/24 | -37.42% 3/13 |
| 2021年 3月期 | 676 8/26 | 417 4/22 | 422,000 6/22 | 632億8766万 | 390億3987万 | +19.15% 6/8 | -6.24% 10/15 |
| 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 | +21.42% 12/7 | -16.6% 1/27 |
| 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 | +32.52% 8/15 | -13.8% 9/28 |
| 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 | +18.58% 9/25 | -13.85% 12/5 |
| 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 | +23.47% 5/14 | -15.18% 4/7 |
| 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 | +43.5% 8/13 | -14.43% 3/30 |
| 最新 | 2,262 2026/6/3 | 874,500 | 2100億7374万 | -10.52% 2,528 | |||
年間値上がり率
- 1995/12/28 vs 1994/12/30
- -33%（0.67倍）
- 1996/12/30 vs 1995/12/28
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- -21%（0.79倍）
- 1999/12/30 vs 1998/12/30
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- 10%（1.1倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/29 vs 2002/12/30
- 63%（1.63倍）
- 2004/12/30 vs 2003/12/29
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 118%（2.18倍）
- 2015/12/30 vs 2014/12/30
- 140%（2.4倍）
- 2016/12/30 vs 2015/12/30
- 75%（1.75倍）
- 2017/12/29 vs 2016/12/30
- -47%（0.53倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- 35%（1.35倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 60%（1.6倍）
- 2025/12/30 vs 2024/12/30
- 55%（1.55倍）
- 2026/06/03 vs 2025/12/30
- -32%（0.68倍）
- 過去安値
88円（2001/01/10） - 2485%（25.85倍）
2,262円（6/3）
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。
