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
10/01	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%
09/28	（空売り報告）Barclays Bank PLC 3,273,716株（0.7%）+0.02%
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%
09/18	（空売り報告）Canada Pension Plan Investment Board ("CPPIB" 2,375,218株（0.51%）新規
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%
09/16	（空売り報告）Barclays Bank PLC 3,158,391株（0.68%）新規
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%
08/27	（IR情報）8:45 ヤマハ発動機株式会社株式の一部売却の結果及び投資有価証券売却益の計上に関するお知らせ
08/26	（IR情報）16:30 ヤマハ発動機株式会社株式の一部売却に関するお知らせ
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	（IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/04	（IR情報）15:30 2027年3月期第1四半期決算説明会資料
08/04	（IR情報）15:30 2027年3月期第1四半期業績の概要と通期業績予想について[IFRS]
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	（IR情報）15:30 当社及び当社子会社に対する損害賠償請求訴訟の終了に関するお知らせ
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%
06/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,917,744株（0.41%）-0.12%義務消失
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%
05/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,470,344株（0.53%）再IN
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%
05/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,280,544株（0.49%）-0.01%義務消失
05/20	1,135	1,147	1,112	1,112	-2.71%	1,928,000	-	-3.47%
05/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,340,844株（0.5%）再IN
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	（IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結)
05/11	（IR情報）15:30 2026年3月期決算の概要と2027年3月期業績予想について[IFRS]
05/11	（IR情報）15:30 2026年3月期決算説明会資料
05/11	（IR情報）15:30 役員人事に関するお知らせ
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%

ヤマハ（7951）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート