ヨンドシー HD（8008）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,907
- 始値
- 1,909
- 高値
- 1,928
- 安値
- 1,909
- 終値 +0.58%
- 1,918
- 出来高 -35.88%
- 110,800
乖離率
- 株価（5日）
移動平均値 - +1.27%
1,894 - 株価（25日）
移動平均値 - +4.92%
1,828 - 出来高（5日）
移動平均値 - -43.94%
197,640
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,909 | 1,928 | 1,909 | 1,918 | +0.58% | 110,800 | 466億6754万 | +4.92% | 17.91 | 1 |
| 04/16 | 1,886 | 1,919 | 1,886 | 1,907 | +1.11% | 172,800 | 463億9989万 | +4.55% | 17.81 | 1 |
| 04/15 | 1,877 | 1,889 | 1,872 | 1,886 | +0.48% | 144,900 | 458億8893万 | +3.57% | 17.61 | 0.99 |
| 04/14 | 1,883 | 1,896 | 1,868 | 1,877 | -0.32% | 162,200 | 456億6995万 | +3.19% | 17.53 | 0.98 |
| 04/13 | 1,832 | 1,887 | 1,815 | 1,883 | +4.32% | 397,500 | 458億1594万 | +3.63% | 17.58 | 0.98 |
| 04/10 | 1,821 | 1,824 | 1,802 | 1,805 | -0.72% | 108,400 | 439億1809万 | -0.5% | 16.85 | 0.94 |
| 04/09 | 1,835 | 1,840 | 1,808 | 1,818 | -0.93% | 85,400 | 442億3440万 | +0.22% | 16.97 | 0.95 |
| 04/08 | 1,845 | 1,848 | 1,824 | 1,835 | -0.11% | 93,500 | 446億4803万 | +1.33% | 17.13 | 0.96 |
| 04/07 | 1,838 | 1,851 | 1,830 | 1,837 | -0.65% | 70,700 | 446億9670万 | +1.49% | 17.15 | 0.96 |
| 04/06 | 1,844 | 1,849 | 1,837 | 1,849 | +0.54% | 64,700 | 449億8867万 | +2.21% | 17.26 | 0.97 |
| 04/03 | 1,840 | 1,843 | 1,831 | 1,839 | +0.55% | 65,500 | 447億4536万 | +1.66% | 17.17 | 0.96 |
| 04/02 | 1,827 | 1,842 | 1,818 | 1,829 | +0.49% | 74,400 | 445億205万 | +1.16% | 17.08 | 0.96 |
| 04/01 | 1,810 | 1,820 | 1,801 | 1,820 | +1.28% | 72,000 | 442億8306万 | +0.55% | 16.99 | 0.95 |
| 03/31 | 1,806 | 1,813 | 1,797 | 1,797 | -0.66% | 72,300 | 437億2344万 | -0.88% | 16.78 | 0.94 |
| 03/30 | 1,799 | 1,809 | 1,780 | 1,809 | -0.28% | 127,400 | 440億1542万 | -0.39% | 16.89 | 0.95 |
| 03/27 | 1,810 | 1,815 | 1,804 | 1,814 | +0.61% | 91,900 | 441億3707万 | -0.33% | 16.94 | 0.95 |
| 03/26 | 1,800 | 1,807 | 1,792 | 1,803 | -0.55% | 83,900 | 438億6943万 | -1.04% | 16.83 | 0.94 |
| 03/25 | 1,817 | 1,821 | 1,807 | 1,813 | +0.5% | 142,000 | 441億1274万 | -0.6% | 16.93 | 0.95 |
| 03/24 | 1,787 | 1,804 | 1,778 | 1,804 | +2.21% | 99,000 | 438億9376万 | -1.2% | 16.84 | 0.94 |
| 03/23 | 1,764 | 1,775 | 1,751 | 1,765 | -0.68% | 131,100 | 429億4484万 | -3.45% | 16.48 | 0.92 |
| 03/19 | 1,800 | 1,807 | 1,777 | 1,777 | -2.58% | 83,200 | 432億3681万 | -3% | 16.59 | 0.93 |
| 03/18 | 1,795 | 1,824 | 1,795 | 1,824 | +1.45% | 70,700 | 443億8039万 | -0.55% | 17.03 | 0.95 |
| 03/17 | 1,790 | 1,809 | 1,790 | 1,798 | -0.22% | 72,700 | 437億4777万 | -2.02% | 16.79 | 0.94 |
| 03/16 | 1,800 | 1,807 | 1,796 | 1,802 | +0.11% | 69,700 | 438億4510万 | -1.91% | 16.83 | 0.94 |
| 03/13 | 1,803 | 1,819 | 1,797 | 1,800 | -0.22% | 117,500 | 437億9644万 | -2.07% | 16.81 | 0.94 |
| 03/12 | 1,819 | 1,825 | 1,798 | 1,804 | -1.69% | 91,100 | 438億9376万 | -1.9% | 16.84 | 0.94 |
| 03/11 | 1,838 | 1,843 | 1,832 | 1,835 | 0% | 64,900 | 446億4803万 | -0.27% | 17.13 | 0.96 |
| 03/10 | 1,828 | 1,835 | 1,815 | 1,835 | +0.88% | 127,100 | 446億4803万 | -0.22% | 17.13 | 0.96 |
| 03/09 | 1,799 | 1,820 | 1,778 | 1,819 | +0.28% | 140,600 | 442億5873万 | -1.09% | 16.98 | 0.95 |
| 03/06 | 1,804 | 1,814 | 1,792 | 1,814 | +0.78% | 92,200 | 441億3707万 | -1.36% | 16.94 | 0.95 |
| 03/05 | 1,797 | 1,811 | 1,789 | 1,800 | +2.16% | 106,600 | 437億9644万 | -2.07% | 16.81 | 0.94 |
| 03/04 | 1,780 | 1,788 | 1,745 | 1,762 | -1.73% | 217,400 | 428億7184万 | -4.19% | 16.45 | 0.92 |
| 03/03 | 1,810 | 1,815 | 1,793 | 1,793 | -1.65% | 140,100 | 436億2612万 | -2.66% | 16.74 | 0.94 |
| 03/02 | 1,820 | 1,835 | 1,804 | 1,823 | -0.87% | 165,900 | 443億5606万 | -1.14% | 17.02 | 0.95 |
| 02/27 | 1,814 | 1,839 | 1,807 | 1,839 | +1.38% | 191,500 | 447億4536万 | -0.38% | 22.04 | 0.96 |
| 02/26 | 1,829 | 1,843 | 1,812 | 1,814 | -4.12% | 426,300 | 441億3707万 | -1.73% | 21.74 | 0.95 |
| 02/25 | 1,894 | 1,894 | 1,886 | 1,892 | +0.11% | 290,400 | 460億3492万 | +2.38% | 22.67 | 0.99 |
| 02/24 | 1,895 | 1,895 | 1,882 | 1,890 | +0.37% | 200,600 | 459億8626万 | +2.33% | 22.65 | 0.99 |
| 02/20 | 1,890 | 1,893 | 1,869 | 1,883 | -0.37% | 137,400 | 458億1594万 | +2% | 22.57 | 0.98 |
| 02/19 | 1,878 | 1,890 | 1,874 | 1,890 | +0.64% | 129,400 | 459億8626万 | +2.38% | 22.65 | 0.99 |
| 02/18 | 1,868 | 1,879 | 1,858 | 1,878 | +1.24% | 169,000 | 456億9428万 | +1.79% | 22.51 | 0.98 |
| 02/17 | 1,873 | 1,876 | 1,853 | 1,855 | -0.43% | 235,600 | 451億3466万 | +0.54% | 22.23 | 0.97 |
| 02/16 | 1,861 | 1,865 | 1,850 | 1,863 | +0.7% | 247,700 | 453億2931万 | +1.09% | 22.33 | 0.97 |
| 02/13 | 1,858 | 1,860 | 1,845 | 1,850 | +0.11% | 195,000 | 450億1300万 | +0.49% | 22.17 | 0.97 |
| 02/12 | 1,850 | 1,853 | 1,846 | 1,848 | -0.16% | 235,400 | 449億6434万 | +0.43% | 22.15 | 0.97 |
| 02/10 | 1,840 | 1,851 | 1,838 | 1,851 | +0.6% | 143,600 | 450億3733万 | +0.71% | 22.18 | 0.97 |
| 02/09 | 1,848 | 1,851 | 1,837 | 1,840 | +0.33% | 230,600 | 447億6969万 | +0.27% | 22.05 | 0.96 |
| 02/06 | 1,835 | 1,836 | 1,825 | 1,834 | +0.33% | 139,600 | 446億2370万 | +0.05% | 21.98 | 0.96 |
| 02/05 | 1,850 | 1,853 | 1,825 | 1,828 | -0.76% | 249,200 | 444億7771万 | -0.16% | 21.91 | 0.96 |
| 02/04 | 1,842 | 1,845 | 1,829 | 1,842 | +0.93% | 123,700 | 448億1835万 | +0.71% | 22.07 | 0.96 |
| 02/03 | 1,830 | 1,831 | 1,816 | 1,825 | +0.33% | 111,600 | 444億472万 | 0% | 21.87 | 0.95 |
| 02/02 | 1,838 | 1,841 | 1,818 | 1,819 | -0.11% | 152,300 | 442億5873万 | -0.22% | 21.8 | 0.95 |
| 01/30 | 1,812 | 1,825 | 1,804 | 1,821 | +0.61% | 71,300 | 443億739万 | +0.05% | 21.82 | 0.95 |
| 01/29 | 1,810 | 1,813 | 1,797 | 1,810 | 0% | 116,900 | 440億3975万 | -0.39% | 21.69 | 0.95 |
| 01/28 | 1,821 | 1,821 | 1,810 | 1,810 | -0.71% | 97,400 | 440億3975万 | -0.28% | 21.69 | 0.95 |
| 01/27 | 1,826 | 1,831 | 1,821 | 1,823 | -0.44% | 88,700 | 443億5606万 | +0.55% | 21.85 | 0.95 |
| 01/26 | 1,837 | 1,840 | 1,825 | 1,831 | -0.87% | 131,000 | 445億5071万 | +1.16% | 21.94 | 0.96 |
| 01/23 | 1,855 | 1,862 | 1,842 | 1,847 | -0.7% | 95,700 | 449億4001万 | +2.27% | 22.13 | 0.97 |
| 01/22 | 1,850 | 1,868 | 1,846 | 1,860 | +1.09% | 87,200 | 452億5632万 | +3.22% | 22.29 | 0.97 |
| 01/21 | 1,851 | 1,852 | 1,826 | 1,840 | -1.08% | 133,400 | 447億6969万 | +2.39% | 22.05 | 0.96 |
| 01/20 | 1,869 | 1,872 | 1,858 | 1,860 | -0.43% | 107,300 | 452億5632万 | +3.79% | 22.29 | 0.97 |
| 01/19 | 1,875 | 1,877 | 1,862 | 1,868 | -0.21% | 133,900 | 454億5097万 | +4.53% | 22.39 | 0.98 |
| 01/16 | 1,873 | 1,880 | 1,868 | 1,872 | -0.37% | 85,900 | 455億4829万 | +5.11% | 22.43 | 0.98 |
| 01/15 | 1,867 | 1,884 | 1,862 | 1,879 | +0.64% | 87,200 | 457億1861万 | +5.86% | 22.52 | 0.98 |
| 01/14 | 1,867 | 1,874 | 1,858 | 1,867 | -0.16% | 140,700 | 454億2664万 | +5.54% | 22.37 | 0.98 |
| 01/13 | 1,888 | 1,888 | 1,850 | 1,870 | +2.8% | 223,600 | 454億9963万 | +6.01% | 22.41 | 0.98 |
| 01/09 | 1,818 | 1,828 | 1,815 | 1,819 | +0.33% | 96,900 | 442億5873万 | +3.47% | 21.8 | 0.95 |
| 01/08 | 1,813 | 1,817 | 1,807 | 1,813 | +0.06% | 63,500 | 441億1274万 | +3.3% | 21.73 | 0.95 |
| 01/07 | 1,805 | 1,824 | 1,799 | 1,812 | +0.5% | 94,600 | 440億8841万 | +3.42% | 21.71 | 0.95 |
| 01/06 | 1,793 | 1,805 | 1,793 | 1,803 | +0.67% | 85,600 | 438億6943万 | +3.03% | 21.61 | 0.94 |
| 01/05 | 1,790 | 1,794 | 1,779 | 1,791 | +0.17% | 84,600 | 435億7745万 | +2.4% | 21.46 | 0.94 |
| 2025 | ||||||||||
| 12/30 | 1,788 | 1,794 | 1,780 | 1,788 | +0.34% | 85,000 | 435億446万 | +2.29% | 21.43 | 0.94 |
| 12/29 | 1,769 | 1,782 | 1,763 | 1,782 | +1.02% | 102,700 | 433億5847万 | +2.06% | 21.35 | 0.93 |
| 12/26 | 1,763 | 1,766 | 1,760 | 1,764 | +0.17% | 52,200 | 429億2051万 | +1.09% | 21.14 | 0.92 |
| 12/25 | 1,763 | 1,768 | 1,758 | 1,761 | +0.23% | 56,100 | 428億4751万 | +0.97% | 21.1 | 0.92 |
| 12/24 | 1,755 | 1,766 | 1,755 | 1,757 | -0.34% | 45,600 | 427億5019万 | +0.8% | 21.06 | 0.92 |
| 12/23 | 1,744 | 1,764 | 1,744 | 1,763 | +1.09% | 72,700 | 428億9618万 | +1.26% | 21.13 | 0.92 |
| 12/22 | 1,744 | 1,752 | 1,741 | 1,744 | 0% | 71,800 | 424億3388万 | +0.17% | 20.9 | 0.91 |
| 12/19 | 1,755 | 1,761 | 1,744 | 1,744 | -0.74% | 71,800 | 424億3388万 | +0.17% | 20.9 | 0.91 |
| 12/18 | 1,748 | 1,763 | 1,748 | 1,757 | +0.51% | 63,300 | 427億5019万 | +0.92% | 21.06 | 0.92 |
| 12/17 | 1,756 | 1,756 | 1,746 | 1,748 | -0.17% | 35,600 | 425億3121万 | +0.46% | 20.95 | 0.91 |
| 12/16 | 1,750 | 1,759 | 1,747 | 1,751 | +0.34% | 83,400 | 426億420万 | +0.63% | 20.98 | 0.92 |
| 12/15 | 1,727 | 1,745 | 1,727 | 1,745 | +1.04% | 66,500 | 424億5821万 | +0.35% | 20.91 | 0.91 |
| 12/12 | 1,730 | 1,735 | 1,724 | 1,727 | +0.41% | 74,000 | 420億2025万 | -0.63% | 20.7 | 0.9 |
| 12/11 | 1,739 | 1,739 | 1,720 | 1,720 | -0.64% | 73,300 | 418億4993万 | -0.98% | 20.61 | 0.9 |
| 12/10 | 1,726 | 1,732 | 1,726 | 1,731 | +0.41% | 52,200 | 421億1757万 | -0.35% | 20.74 | 0.91 |
| 12/09 | 1,727 | 1,729 | 1,716 | 1,724 | -0.06% | 66,900 | 419億4725万 | -0.69% | 20.66 | 0.9 |
| 12/08 | 1,728 | 1,736 | 1,721 | 1,725 | 0% | 67,500 | 419億7158万 | -0.63% | 20.67 | 0.9 |
| 12/05 | 1,730 | 1,733 | 1,725 | 1,725 | -0.29% | 45,100 | 419億7158万 | -0.58% | 20.67 | 0.9 |
| 12/04 | 1,734 | 1,735 | 1,729 | 1,730 | -0.17% | 42,500 | 420億9324万 | -0.23% | 20.73 | 0.9 |
| 12/03 | 1,735 | 1,739 | 1,728 | 1,733 | -0.63% | 52,900 | 421億6623万 | -0.06% | 20.77 | 0.91 |
| 12/02 | 1,739 | 1,745 | 1,733 | 1,744 | +0.4% | 39,000 | 424億3388万 | +0.52% | 20.9 | 0.91 |
| 12/01 | 1,764 | 1,764 | 1,737 | 1,737 | -1.64% | 54,800 | 422億6356万 | +0.06% | 20.82 | 0.91 |
| 11/28 | 1,769 | 1,778 | 1,762 | 1,766 | -0.17% | 59,500 | 429億6917万 | +1.67% | 21.16 | 0.96 |
| 11/27 | 1,760 | 1,770 | 1,757 | 1,769 | +0.63% | 36,700 | 430億4216万 | +1.84% | 21.2 | 0.96 |
| 11/26 | 1,759 | 1,764 | 1,753 | 1,758 | +0.46% | 30,600 | 427億7452万 | +1.21% | 21.07 | 0.96 |
| 11/25 | 1,758 | 1,762 | 1,750 | 1,750 | -0.28% | 45,600 | 425億7987万 | +0.75% | 20.97 | 0.95 |
| 11/21 | 1,735 | 1,755 | 1,735 | 1,755 | +1.15% | 60,800 | 427億152万 | +1.04% | 21.03 | 0.96 |
| 11/20 | 1,730 | 1,741 | 1,730 | 1,735 | +0.52% | 39,400 | 422億1490万 | -0.12% | 20.79 | 0.95 |
| 11/19 | 1,727 | 1,735 | 1,725 | 1,726 | -0.12% | 54,200 | 419億9592万 | -0.58% | 20.68 | 0.94 |
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 | |
| 2009年 2月期 | 935 1/29 | 540 10/10 | 54,100 2/23 | - | - | +16.52% 11/5 | -17.92% 10/10 |
| 2010年 2月期 | 1,100 9/30 | 790 3/2 | 95,900 2/23 | - | - | +12.68% 5/29 | -8.31% 2/24 |
| 2011年 2月期 | 1,012 4/26 | 649 11/30 | 239,300 2/23 | 309億9857万 | 198億7951万 | +9.74% 12/28 | -23.23% 3/15 |
| 2012年 2月期 | 825 8/2 | 540 3/15 | 203,900 2/24 | 252億7057万 | 165億4074万 | +6.9% 6/16 | -13% 9/16 |
| 2013年 2月期 | 1,078 2/4 | 770 3/7 3/1 | 390,700 2/25 | 330億2021万 | 235億8587万 | +19.7% 3/27 | -8.89% 6/22 |
| 2014年 2月期 | 2,059 5/8 5/7 | 1,007 3/1 | 387,600 4/16 | 630億6922万 | 308億4541万 | +32.86% 4/9 | -17.97% 5/23 |
| 2015年 2月期 | 2,460 8/19 | 1,520 3/3 | 427,400 1/9 | 721億5513万 | 445億8366万 | +15.5% 7/3 | -11.3% 10/16 |
| 2016年 2月期 | 3,080 7/1 | 1,981 3/4 | 468,600 4/14 | 903億4057万 | 581億541万 | +15.8% 4/15 | -13.31% 2/12 |
| 2017年 2月期 | 2,919 3/28 | 1,901 7/8 | 545,500 4/12 | 856億1822万 | 557億5890万 | +9.57% 9/1 | -17.19% 6/24 |
| 2018年 2月期 | 3,250 9/27 | 2,447 3/28 | 668,800 1/10 | 953億2690万 | 717億7382万 | +10.98% 8/7 | -7.01% 1/10 |
| 2019年 2月期 | 2,891 6/15 | 1,970 1/9 | 420,200 4/10 | 847億9695万 | 577億8277万 | +5.82% 10/16 | -16.09% 12/25 |
| 2020年 2月期 | 2,744 9/26 | 2,031 2/28 | 268,300 4/11 | 804億8524万 | 494億1698万 | +12.33% 4/19 | -22.59% 3/13 |
| 2021年 2月期 | 2,153 3/3 | 1,609 3/13 | 842,500 2/24 | 523億8540万 | 391億4915万 | +12.29% 5/28 | -10.6% 7/3 |
| 2022年 2月期 | 1,999 3/26 | 1,567 11/29 | 699,700 11/30 | 486億3838万 | 381億2723万 | +6.4% 1/4 | -9.36% 3/9 |
| 2023年 2月期 | 1,871 8/17 | 1,531 3/9 | 585,900 2/24 | 455億2396万 | 372億5130万 | +4.5% 6/8 | -5.21% 9/2 |
| 2024年 2月期 | 2,100 1/9 | 1,721 3/14 | 751,400 7/7 | 510億9584万 | 418億7426万 | +7.58% 7/7 | -4.29% 3/1 |
| 2025年 2月期 | 1,974 7/31 | 1,726 8/5 | 339,900 2/27 | 480億3009万 | 419億9592万 | +4.27% 3/28 | -9.07% 8/5 |
| 2026年 2月期 | 1,902 3/28 | 1,640 4/7 | 426,300 2/26 | 462億7823万 | 399億342万 | +6.02% 1/13 | -6.46% 4/7 |
| 最新 | 1,918 2026/4/17 | 110,800 | 466億6754万 | +4.92% 1,828 | |||
年間値上がり率
- 2001/12/26 vs 2000/12/26
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/26
- -16%（0.84倍）
- 2003/12/29 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/30 vs 2003/12/29
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- 12%（1.12倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 80%（1.8倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/04/17 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
540円（2011/03/15） - 255%（3.55倍）
1,918円（4/17）
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。
