- 7951
- 2026/10/01
- 時価
- 5657億円
- PER 予
- 17.34倍
- 2010年以降
- 赤字-50.31倍
（2010-2026年） - PBR
- 1.09倍
- 2010年以降
- 0.63-3.39倍
（2010-2026年） - 配当 予
- 2.13%
- ROE 予
- 6.29%
- ROA 予
- 4.85%
- 資料
- Link
- CSV,JSON
ヤマハ（7951）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,221
- 始値
- 1,212
- 高値
- 1,227
- 安値
- 1,190
- 終値 +0.08%
- 1,222
- 出来高 +2.79%
- 2,460,100
乖離率
- 株価（5日）
移動平均値 - -1.13%
1,236 - 株価（25日）
移動平均値 - -4.23%
1,276 - 出来高（5日）
移動平均値 - +14.2%
2,154,160
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 1,212 | 1,227 | 1,190 | 1,222 | +0.08% | 2,460,100 | - | -4.23% | - | - |
| 09/30 | 1,213 | 1,228 | 1,208 | 1,221 | +0.08% | 2,393,300 | - | -4.61% | - | - |
| 09/29 | 1,232 | 1,237 | 1,206 | 1,220 | -2.48% | 2,248,400 | - | -4.98% | - | - |
| 09/28 | 1,251 | 1,264 | 1,245 | 1,251 | -1.03% | 2,034,900 | - | -2.8% | - | - |
| 09/25 | 1,251 | 1,271 | 1,248 | 1,264 | +1.28% | 1,634,100 | - | -1.86% | - | - |
| 09/24 | 1,262 | 1,273 | 1,248 | 1,248 | -0.08% | 2,090,800 | - | -3.26% | - | - |
| 09/18 | 1,290 | 1,291 | 1,249 | 1,249 | -2.8% | 4,981,700 | - | -3.4% | - | - |
| 09/17 | 1,270 | 1,289 | 1,261 | 1,285 | +1.98% | 1,292,200 | - | -0.93% | - | - |
| 09/16 | 1,250 | 1,265 | 1,246 | 1,260 | +0.8% | 1,677,100 | - | -3.15% | - | - |
| 09/15 | 1,255 | 1,262 | 1,248 | 1,250 | 0% | 1,422,600 | - | -4.29% | - | - |
| 09/14 | 1,239 | 1,254 | 1,226 | 1,250 | +1.46% | 1,401,900 | - | -4.73% | - | - |
| 09/11 | 1,215 | 1,233 | 1,203 | 1,232 | +0.9% | 2,843,400 | - | -6.45% | - | - |
| 09/10 | 1,222 | 1,227 | 1,205 | 1,221 | -0.73% | 2,528,400 | - | -7.64% | - | - |
| 09/09 | 1,240 | 1,246 | 1,219 | 1,230 | -1.84% | 3,058,700 | - | -7.24% | - | - |
| 09/08 | 1,305 | 1,312 | 1,253 | 1,253 | -4.71% | 2,700,000 | - | -5.51% | - | - |
| 09/07 | 1,330 | 1,332 | 1,311 | 1,315 | -0.75% | 2,064,600 | - | -0.75% | - | - |
| 09/04 | 1,327 | 1,332 | 1,314 | 1,325 | -0.15% | 2,215,600 | - | +0.15% | - | - |
| 09/03 | 1,321 | 1,336 | 1,310 | 1,327 | +0.53% | 1,614,500 | - | +0.53% | - | - |
| 09/02 | 1,336 | 1,343 | 1,320 | 1,320 | -2.44% | 1,968,400 | - | +0.08% | - | - |
| 09/01 | 1,341 | 1,355 | 1,335 | 1,353 | +0.97% | 1,522,600 | - | +2.81% | - | - |
| 08/31 | 1,335 | 1,344 | 1,327 | 1,340 | +0.6% | 1,745,900 | - | +2.13% | - | - |
| 08/28 | 1,323 | 1,332 | 1,314 | 1,332 | +0.68% | 3,461,200 | - | +1.91% | - | - |
| 08/27 | 1,305 | 1,331 | 1,301 | 1,323 | +1.3% | 2,020,300 | - | +1.61% | - | - |
| 08/26 | 1,310 | 1,314 | 1,300 | 1,306 | -0.68% | 1,538,800 | - | +0.62% | - | - |
| 08/25 | 1,330 | 1,330 | 1,312 | 1,315 | +0.08% | 1,334,400 | - | +1.54% | - | - |
| 08/24 | 1,310 | 1,319 | 1,304 | 1,314 | +0.38% | 1,061,800 | - | +1.78% | - | - |
| 08/21 | 1,286 | 1,314 | 1,285 | 1,309 | +1% | 1,793,300 | - | +1.63% | - | - |
| 08/20 | 1,297 | 1,310 | 1,291 | 1,296 | +1.09% | 1,665,400 | - | +0.93% | - | - |
| 08/19 | 1,307 | 1,317 | 1,272 | 1,282 | -1.69% | 2,494,600 | - | +0.16% | - | - |
| 08/18 | 1,311 | 1,319 | 1,300 | 1,304 | -1.66% | 1,916,100 | - | +2.19% | - | - |
| 08/17 | 1,366 | 1,374 | 1,320 | 1,326 | -2.28% | 2,101,800 | - | +4.33% | - | - |
| 08/14 | 1,370 | 1,370 | 1,336 | 1,357 | -1.45% | 3,320,100 | - | +7.36% | - | - |
| 08/13 | 1,391 | 1,395 | 1,366 | 1,377 | -1.43% | 2,293,200 | - | +9.55% | - | - |
| 08/12 | 1,429 | 1,432 | 1,391 | 1,397 | -0.64% | 2,421,800 | - | +11.85% | - | - |
| 08/10 | 1,370 | 1,406 | 1,353 | 1,406 | +2.11% | 3,679,700 | - | +13.3% | - | - |
| 08/07 | 1,350 | 1,380 | 1,347 | 1,377 | +2.53% | 3,963,100 | - | +11.86% | - | - |
| 08/06 | 1,302 | 1,345 | 1,287 | 1,343 | +2.13% | 3,969,500 | - | +9.9% | - | - |
| 08/05 | 1,252 | 1,329 | 1,250 | 1,315 | +5.62% | 7,146,600 | - | +8.32% | - | - |
| 08/04 | 1,231 | 1,245 | 1,220 | 1,245 | +1.14% | 2,212,800 | - | +3.15% | - | - |
| 08/03 | 1,238 | 1,243 | 1,196 | 1,231 | -1.05% | 2,738,400 | - | +2.24% | - | - |
| 07/31 | 1,239 | 1,257 | 1,223 | 1,244 | -1.97% | 3,389,500 | - | +3.67% | - | - |
| 07/30 | 1,280 | 1,294 | 1,264 | 1,269 | -1.55% | 2,387,300 | - | +6.1% | - | - |
| 07/29 | 1,272 | 1,289 | 1,257 | 1,289 | +3.29% | 3,223,600 | - | +8.23% | - | - |
| 07/28 | 1,260 | 1,265 | 1,236 | 1,248 | -0.64% | 2,141,900 | - | +5.41% | - | - |
| 07/27 | 1,231 | 1,256 | 1,204 | 1,256 | +4.32% | 2,407,900 | - | +6.53% | - | - |
| 07/24 | 1,201 | 1,210 | 1,196 | 1,204 | -1.63% | 1,447,900 | - | +2.64% | - | - |
| 07/23 | 1,229 | 1,234 | 1,216 | 1,224 | +0.08% | 1,638,600 | - | +4.53% | - | - |
| 07/22 | 1,214 | 1,229 | 1,211 | 1,223 | -0.08% | 1,942,700 | - | +4.89% | - | - |
| 07/21 | 1,225 | 1,236 | 1,215 | 1,224 | -0.16% | 1,792,800 | - | +5.43% | - | - |
| 07/17 | 1,229 | 1,242 | 1,220 | 1,226 | +0.33% | 2,580,800 | - | +5.96% | - | - |
| 07/16 | 1,200 | 1,222 | 1,196 | 1,222 | +1.5% | 2,253,000 | - | +6.08% | - | - |
| 07/15 | 1,210 | 1,218 | 1,193 | 1,204 | +0.08% | 1,792,500 | - | +4.97% | - | - |
| 07/14 | 1,182 | 1,206 | 1,181 | 1,203 | +2.12% | 2,075,400 | - | +5.25% | - | - |
| 07/13 | 1,186 | 1,189 | 1,171 | 1,178 | -0.25% | 1,289,100 | - | +3.42% | - | - |
| 07/10 | 1,190 | 1,190 | 1,163 | 1,181 | +1.11% | 1,914,500 | - | +3.96% | - | - |
| 07/09 | 1,155 | 1,176 | 1,153 | 1,168 | -0.09% | 1,668,300 | - | +3.09% | - | - |
| 07/08 | 1,188 | 1,192 | 1,158 | 1,169 | -1.6% | 2,235,900 | - | +3.36% | - | - |
| 07/07 | 1,195 | 1,204 | 1,185 | 1,188 | 0% | 1,961,600 | - | +5.13% | - | - |
| 07/06 | 1,175 | 1,188 | 1,163 | 1,188 | +2.06% | 1,438,700 | - | +5.41% | - | - |
| 07/03 | 1,170 | 1,177 | 1,157 | 1,164 | +0.78% | 1,543,600 | - | +3.47% | - | - |
| 07/02 | 1,142 | 1,175 | 1,140 | 1,155 | +1.58% | 1,850,100 | - | +2.67% | - | - |
| 07/01 | 1,136 | 1,147 | 1,132 | 1,137 | -0.52% | 1,409,300 | - | +1.16% | - | - |
| 06/30 | 1,151 | 1,157 | 1,118 | 1,143 | -0.7% | 2,210,100 | - | +1.78% | - | - |
| 06/29 | 1,144 | 1,162 | 1,140 | 1,151 | +0.61% | 2,268,500 | - | +2.68% | - | - |
| 06/26 | 1,146 | 1,153 | 1,134 | 1,144 | -0.35% | 1,517,900 | - | +2.23% | - | - |
| 06/25 | 1,142 | 1,149 | 1,134 | 1,148 | +1.77% | 1,724,300 | - | +2.68% | - | - |
| 06/24 | 1,107 | 1,136 | 1,107 | 1,128 | +1.17% | 1,813,500 | - | +1.08% | - | - |
| 06/23 | 1,124 | 1,127 | 1,113 | 1,115 | -1.68% | 2,299,100 | - | -0.09% | - | - |
| 06/22 | 1,109 | 1,142 | 1,106 | 1,134 | +1.7% | 2,020,800 | - | +1.52% | - | - |
| 06/19 | 1,132 | 1,139 | 1,115 | 1,115 | -1.85% | 5,309,500 | - | -0.09% | - | - |
| 06/18 | 1,113 | 1,139 | 1,107 | 1,136 | +2.62% | 2,201,100 | - | +1.7% | - | - |
| 06/17 | 1,105 | 1,114 | 1,098 | 1,107 | +0.27% | 1,532,000 | - | -0.81% | - | - |
| 06/16 | 1,111 | 1,115 | 1,097 | 1,104 | -1.43% | 1,516,800 | - | -1.16% | - | - |
| 06/15 | 1,109 | 1,134 | 1,105 | 1,120 | +1.54% | 1,526,900 | - | +0.45% | - | - |
| 06/12 | 1,121 | 1,124 | 1,098 | 1,103 | +0.36% | 2,373,800 | - | -1.16% | - | - |
| 06/11 | 1,095 | 1,105 | 1,073 | 1,099 | 0% | 1,628,600 | - | -1.52% | - | - |
| 06/10 | 1,102 | 1,108 | 1,091 | 1,099 | -0.72% | 1,995,700 | - | -1.61% | - | - |
| 06/09 | 1,111 | 1,123 | 1,102 | 1,107 | +0.54% | 2,408,700 | - | -0.9% | - | - |
| 06/08 | 1,120 | 1,129 | 1,082 | 1,101 | +0.36% | 2,630,300 | - | -1.52% | - | - |
| 06/05 | 1,130 | 1,130 | 1,092 | 1,097 | -2.05% | 1,558,300 | - | -1.97% | - | - |
| 06/04 | 1,138 | 1,142 | 1,115 | 1,120 | -2.1% | 1,579,800 | - | 0% | - | - |
| 06/03 | 1,122 | 1,148 | 1,115 | 1,144 | +2.69% | 1,660,500 | - | +2.14% | - | - |
| 06/02 | 1,132 | 1,135 | 1,107 | 1,114 | -2.71% | 2,138,700 | - | -0.71% | - | - |
| 06/01 | 1,148 | 1,161 | 1,142 | 1,145 | -0.95% | 1,758,000 | - | +1.69% | - | - |
| 05/29 | 1,130 | 1,158 | 1,128 | 1,156 | +2.03% | 3,172,700 | - | +2.39% | - | - |
| 05/28 | 1,123 | 1,138 | 1,108 | 1,133 | +2.26% | 2,244,400 | - | +0.18% | - | - |
| 05/27 | 1,100 | 1,113 | 1,090 | 1,108 | +1.74% | 2,255,300 | - | -2.29% | - | - |
| 05/26 | 1,101 | 1,107 | 1,081 | 1,089 | -0.82% | 1,857,000 | - | -4.31% | - | - |
| 05/25 | 1,126 | 1,127 | 1,089 | 1,098 | -2.23% | 2,227,100 | - | -3.85% | - | - |
| 05/22 | 1,120 | 1,131 | 1,113 | 1,123 | +0.81% | 1,808,100 | - | -1.92% | - | - |
| 05/21 | 1,124 | 1,133 | 1,107 | 1,114 | +0.18% | 1,677,900 | - | -2.96% | - | - |
| 05/20 | 1,135 | 1,147 | 1,112 | 1,112 | -2.71% | 1,928,000 | - | -3.47% | - | - |
| 05/19 | 1,136 | 1,143 | 1,114 | 1,143 | +2.14% | 1,832,400 | - | -1.12% | - | - |
| 05/18 | 1,155 | 1,157 | 1,113 | 1,119 | -1.41% | 1,775,300 | - | -3.37% | - | - |
| 05/15 | 1,120 | 1,144 | 1,117 | 1,135 | +1.25% | 2,347,300 | - | -2.24% | - | - |
| 05/14 | 1,104 | 1,136 | 1,084 | 1,121 | +0.99% | 3,044,000 | - | -3.53% | - | - |
| 05/13 | 1,042 | 1,110 | 1,041 | 1,110 | +4.72% | 3,189,800 | - | -4.56% | - | - |
| 05/12 | 1,033 | 1,065 | 1,019 | 1,060 | -7.67% | 7,923,600 | - | -9.01% | - | - |
| 05/11 | 1,157 | 1,157 | 1,133 | 1,148 | +2.78% | 2,740,200 | - | -1.71% | - | - |
| 05/08 | 1,112 | 1,119 | 1,092 | 1,117 | +0.9% | 3,542,400 | - | -4.2% | - | - |
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 | 970 2,910 4/23 | 630 1,890 3/31 1,889 3/17 | 15,261,900 5,087,300 3/14 | - | - | +8.13% 10/3 | -15.08% 1/22 |
| 2009年 3月期 | 747 2,240 7/31 2,240 7/28 | 243 730 3/4 730 3/3 | 21,638,100 7,212,700 8/4 | - | - | +29.13% 3/24 | -45.14% 10/27 |
| 2010年 3月期 | 427 1,282 5/8 | 288 865 11/30 | 12,706,800 4,235,600 6/12 | - | - | +14.96% 5/11 | -11.94% 10/6 |
| 2011年 3月期 | 432 1,295 4/5 | 268 805 3/16 | 12,373,800 4,124,600 3/16 | 2554億4525万 | 1587億9029万 | +9.5% 10/6 | -22.1% 3/15 |
| 2012年 3月期 | 345 1,034 5/2 | 221 663 2/7 | 11,263,200 3,754,400 12/9 | 2039億6169万 | 1307億8008万 | +9.54% 2/27 | -10.55% 8/9 |
| 2013年 3月期 | 345 1,035 2/6 | 218 654 6/4 | 14,245,500 4,748,500 2/7 | 2041億5895万 | 1290億478万 | +17.01% 1/4 | -11.27% 5/23 |
| 2014年 3月期 | 568 1,705 1/8 | 291 873 4/2 | 9,047,100 3,015,700 3/14 | 3363億1981万 | 1722億363万 | +17.67% 5/10 | -17.79% 2/6 |
| 2015年 3月期 | 785 2,355 3/19 | 422 1,267 4/11 | 7,518,300 2,506,100 3/13 | 4645億3558万 | 2499億2211万 | +15.79% 2/23 | -11.03% 10/16 |
| 2016年 3月期 | 1,192 3,575 3/17 | 694 2,083 4/1 | 10,659,600 3,553,200 2/5 | 7051億8671万 | 4108億8221万 | +13.5% 2/5 | -12.58% 9/8 |
| 2017年 3月期 | 1,273 3,820 11/7 3,820 11/1 | 863 2,588 7/8 2,588 7/6 | 9,348,300 3,116,100 8/3 | 7535億1419万 | 5104億9600万 | +17.63% 5/2 | -16% 2/7 |
| 2018年 3月期 | 1,653 4,960 3/7 | 985 2,955 4/17 | 12,787,200 4,262,400 11/2 | 9783億8492万 | 5828億8859万 | +15.7% 5/11 | -8.3% 11/15 |
| 2019年 3月期 | 2,027 6,080 10/1 | 1,452 4,355 12/26 | 8,053,800 2,684,600 5/31 | 1兆1646億 | 8342億2213万 | +15.9% 2/6 | -10.7% 10/26 |
| 2020年 3月期 | 2,090 6,270 12/13 | 1,173 3,520 3/19 | 6,346,800 2,115,600 3/17 | 1兆2010億 | 6742億7368万 | +17.4% 11/8 | -28.32% 3/18 |
| 2021年 3月期 | 2,187 6,560 12/7 | 1,278 3,835 4/3 | 4,617,900 1,539,300 5/29 | 1兆2566億 | 7346億1352万 | +17.26% 6/8 | -9.44% 7/10 |
| 2022年 3月期 | 2,497 7,490 9/17 | 1,613 4,840 3/11 | 5,303,400 1,767,800 11/4 | 1兆4347億 | 9065億3200万 | +12.46% 9/6 | -12.08% 11/30 |
| 2023年 3月期 | 1,967 5,900 6/9 | 1,535 4,605 1/16 | 5,164,500 1,721,500 9/29 | 1兆1050億 | 8625億1650万 | +10.88% 6/9 | -9.93% 9/26 |
| 2024年 3月期 | 1,959 5,876 6/15 | 1,017 3,051 3/7 | 9,425,400 3,141,800 8/3 | 1兆1005億 | 5714億5230万 | +6.26% 5/22 | -15.6% 8/4 |
| 2025年 3月期 | 1,295 10/7 | 835 2,505 8/5 | 39,836,100 13,278,700 5/31 | 7031億8500万 | 4534億500万 | +12.45% 9/5 | -27.23% 8/5 |
| 2026年 3月期 | 1,250 2/9 | 934 4/7 | 7,224,600 11/5 | 6287億5000万 | 4959億5400万 | +7.39% 4/9 | -7.21% 3/9 |
| 最新 | 1,222 2026/10/1 | 2,460,100 | 5657億8600万 | -4.23% 1,276 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 113%（2.13倍）
- 1985/12/28 vs 1984/12/28
- 34%（1.34倍）
- 1986/12/27 vs 1985/12/28
- 7%（1.07倍）
- 1987/12/28 vs 1986/12/27
- 23%（1.23倍）
- 1988/12/28 vs 1987/12/28
- 11%（1.11倍）
- 1989/12/29 vs 1988/12/28
- 12%（1.12倍）
- 1990/12/28 vs 1989/12/29
- -19%（0.81倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -43%（0.57倍）
- 1993/12/30 vs 1992/12/30
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/30
- 34%（1.34倍）
- 1995/12/29 vs 1994/12/30
- 46%（1.46倍）
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- -25%（0.75倍）
- 1998/12/30 vs 1997/12/30
- -21%（0.79倍）
- 1999/12/30 vs 1998/12/30
- -43%（0.57倍）
- 2000/12/29 vs 1999/12/30
- 69%（1.69倍）
- 2001/12/28 vs 2000/12/29
- -13%（0.87倍）
- 2002/12/30 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/30
- 92%（1.92倍）
- 2004/12/30 vs 2003/12/30
- -26%（0.74倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- 29%（1.29倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 84%（1.84倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 64%（1.64倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- -34%（0.66倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/10/01 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
198円（1983/12/21） - 516%（6.16倍）
1,222円（10/1）
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。
