ヨンドシー HD（8008）の株価チャート
株価
7/17
- 前日 (7/16)
- 2,126
- 始値
- 2,126
- 高値
- 2,145
- 安値
- 2,104
- 終値 -0.66%
- 2,112
- 出来高 -23.25%
- 109,600
乖離率
- 株価（5日）
移動平均値 - -1.03%
2,134 - 株価（25日）
移動平均値 - +6.77%
1,978 - 出来高（5日）
移動平均値 - -47.44%
208,520
2026/02/20～2026/07/17
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 | ||||||||||
| 07/17 | 2,126 | 2,145 | 2,104 | 2,112 | -0.66% | 109,600 | 513億8782万 | +6.77% | 17.12 | 1.13 |
| 07/16 | 2,144 | 2,168 | 2,117 | 2,126 | -0.93% | 142,800 | 517億2846万 | +7.97% | 17.24 | 1.14 |
| 07/15 | 2,177 | 2,195 | 2,134 | 2,146 | -1.42% | 164,300 | 522億1508万 | +9.55% | 17.4 | 1.15 |
| 07/14 | 2,150 | 2,214 | 2,140 | 2,177 | +3.22% | 239,500 | 529億6936万 | +11.76% | 17.65 | 1.17 |
| 07/13 | 1,993 | 2,131 | 1,980 | 2,109 | +3.23% | 386,400 | 513億1482万 | +9.11% | 17.1 | 1.13 |
| 07/10 | 2,060 | 2,063 | 2,033 | 2,043 | -0.83% | 168,000 | 497億896万 | +6.35% | 16.57 | 1.09 |
| 07/09 | 2,015 | 2,063 | 2,013 | 2,060 | +3% | 231,800 | 501億2259万 | +7.8% | 16.7 | 1.1 |
| 07/08 | 1,990 | 2,007 | 1,981 | 2,000 | +1.27% | 125,900 | 486億6271万 | +5.21% | 16.22 | 1.07 |
| 07/07 | 1,980 | 1,990 | 1,964 | 1,975 | +0.05% | 48,800 | 480億5442万 | +4.33% | 16.01 | 1.06 |
| 07/06 | 1,958 | 1,984 | 1,956 | 1,974 | +0.82% | 71,500 | 480億3009万 | +4.72% | 16.01 | 1.06 |
| 07/03 | 1,979 | 1,984 | 1,958 | 1,958 | -1.06% | 80,300 | 476億4079万 | +4.26% | 15.88 | 1.05 |
| 07/02 | 1,955 | 1,979 | 1,949 | 1,979 | +1.7% | 130,300 | 481億5175万 | +5.72% | 16.05 | 1.06 |
| 07/01 | 1,944 | 1,953 | 1,930 | 1,946 | +0.05% | 68,000 | 473億4881万 | +4.29% | 15.78 | 1.04 |
| 06/30 | 1,947 | 1,957 | 1,938 | 1,945 | -0.05% | 99,500 | 473億2448万 | +4.51% | 15.77 | 1.04 |
| 06/29 | 1,928 | 1,946 | 1,926 | 1,946 | +1.25% | 133,000 | 473億4881万 | +4.96% | 15.78 | 1.04 |
| 06/26 | 1,918 | 1,923 | 1,906 | 1,922 | +0.58% | 72,900 | 467億6486万 | +4% | 15.58 | 1.03 |
| 06/25 | 1,916 | 1,919 | 1,904 | 1,911 | -0.16% | 44,400 | 464億9722万 | +3.63% | 15.5 | 1.02 |
| 06/24 | 1,920 | 1,924 | 1,905 | 1,914 | -0.52% | 60,300 | 465億7021万 | +3.97% | 15.52 | 1.02 |
| 06/23 | 1,904 | 1,927 | 1,904 | 1,924 | +0.94% | 106,400 | 468億1352万 | +4.79% | 15.6 | 1.03 |
| 06/22 | 1,896 | 1,925 | 1,891 | 1,906 | +0.53% | 88,600 | 463億7556万 | +4.04% | 15.45 | 1.02 |
| 06/19 | 1,875 | 1,896 | 1,874 | 1,896 | +1.01% | 104,500 | 461億3225万 | +3.72% | 15.37 | 1.01 |
| 06/18 | 1,856 | 1,885 | 1,853 | 1,877 | +1.02% | 61,100 | 456億6995万 | +2.85% | 15.22 | 1 |
| 06/17 | 1,878 | 1,894 | 1,858 | 1,858 | -0.64% | 58,400 | 452億765万 | +1.98% | 15.07 | 0.99 |
| 06/16 | 1,880 | 1,885 | 1,860 | 1,870 | -0.8% | 57,500 | 454億9963万 | +2.75% | 15.16 | 1 |
| 06/15 | 1,880 | 1,896 | 1,879 | 1,885 | +0.27% | 74,800 | 458億6460万 | +3.74% | 15.28 | 1.01 |
| 06/12 | 1,870 | 1,888 | 1,863 | 1,880 | +0.53% | 74,900 | 457億4294万 | +3.58% | 15.24 | 1.01 |
| 06/11 | 1,882 | 1,882 | 1,854 | 1,870 | +0.27% | 58,700 | 454億9963万 | +3.14% | 15.16 | 1 |
| 06/10 | 1,830 | 1,867 | 1,820 | 1,865 | +2.36% | 90,600 | 453億7797万 | +2.98% | 15.12 | 1 |
| 06/09 | 1,811 | 1,824 | 1,810 | 1,822 | +1.05% | 52,500 | 443億3173万 | +0.66% | 14.77 | 0.98 |
| 06/08 | 1,800 | 1,816 | 1,792 | 1,803 | +0.11% | 81,000 | 438億6943万 | -0.44% | 14.62 | 0.97 |
| 06/05 | 1,791 | 1,810 | 1,790 | 1,801 | +0.56% | 51,700 | 438億2077万 | -0.66% | 14.6 | 0.96 |
| 06/04 | 1,797 | 1,797 | 1,779 | 1,791 | -0.22% | 60,900 | 435億7745万 | -1.27% | 14.52 | 0.96 |
| 06/03 | 1,785 | 1,795 | 1,775 | 1,795 | +0.79% | 63,700 | 436億7478万 | -1.21% | 14.55 | 0.96 |
| 06/02 | 1,794 | 1,795 | 1,772 | 1,781 | -0.72% | 104,100 | 433億3414万 | -2.09% | 14.44 | 0.95 |
| 06/01 | 1,810 | 1,815 | 1,789 | 1,794 | -1.43% | 88,700 | 436億5045万 | -1.54% | 14.55 | 0.96 |
| 05/29 | 1,830 | 1,844 | 1,820 | 1,820 | -0.55% | 66,800 | 442億8306万 | -0.33% | 14.76 | 0.97 |
| 05/28 | 1,822 | 1,836 | 1,812 | 1,830 | +1.1% | 83,300 | 445億2638万 | 0% | 14.84 | 0.98 |
| 05/27 | 1,790 | 1,819 | 1,786 | 1,810 | +1.06% | 107,200 | 440億3975万 | -1.31% | 14.68 | 0.97 |
| 05/26 | 1,794 | 1,804 | 1,790 | 1,791 | -0.17% | 56,300 | 435億7745万 | -2.5% | 14.52 | 0.96 |
| 05/25 | 1,823 | 1,823 | 1,791 | 1,794 | -1.59% | 54,500 | 436億5045万 | -2.55% | 14.55 | 0.96 |
| 05/22 | 1,814 | 1,829 | 1,808 | 1,823 | +0.5% | 54,900 | 443億5606万 | -1.19% | 14.78 | 0.98 |
| 05/21 | 1,810 | 1,815 | 1,803 | 1,814 | +0.44% | 40,600 | 441億3707万 | -1.79% | 14.71 | 0.97 |
| 05/20 | 1,826 | 1,826 | 1,789 | 1,806 | -0.93% | 68,800 | 439億4242万 | -2.22% | 14.64 | 0.97 |
| 05/19 | 1,814 | 1,828 | 1,812 | 1,823 | +0.77% | 64,400 | 443億5606万 | -1.3% | 14.78 | 0.98 |
| 05/18 | 1,814 | 1,815 | 1,787 | 1,809 | -0.28% | 82,300 | 440億1542万 | -2.11% | 14.67 | 0.97 |
| 05/15 | 1,810 | 1,816 | 1,803 | 1,814 | +0.22% | 60,300 | 441億3707万 | -1.89% | 14.71 | 0.97 |
| 05/14 | 1,803 | 1,810 | 1,794 | 1,810 | +0.28% | 40,200 | 440億3975万 | -2.16% | 14.68 | 0.97 |
| 05/13 | 1,808 | 1,811 | 1,798 | 1,805 | +0.45% | 68,500 | 439億1809万 | -2.49% | 14.64 | 0.97 |
| 05/12 | 1,819 | 1,819 | 1,790 | 1,797 | -1.1% | 95,900 | 437億2344万 | -2.97% | 14.57 | 0.96 |
| 05/11 | 1,833 | 1,842 | 1,807 | 1,817 | -0.76% | 67,700 | 442億1007万 | -1.94% | 14.73 | 0.97 |
| 05/08 | 1,821 | 1,831 | 1,810 | 1,831 | +0.55% | 82,600 | 445億5071万 | -1.13% | 14.85 | 0.98 |
| 05/07 | 1,839 | 1,839 | 1,818 | 1,821 | -0.98% | 106,000 | 443億739万 | -1.62% | 14.77 | 0.97 |
| 05/01 | 1,847 | 1,847 | 1,828 | 1,839 | -0.43% | 68,700 | 447億4536万 | -0.65% | 14.91 | 0.98 |
| 04/30 | 1,839 | 1,851 | 1,830 | 1,847 | -0.22% | 82,900 | 449億4001万 | -0.16% | 14.98 | 0.99 |
| 04/28 | 1,851 | 1,856 | 1,834 | 1,851 | +0.54% | 110,500 | 450億3733万 | +0.16% | 15.01 | 0.99 |
| 04/27 | 1,850 | 1,860 | 1,841 | 1,841 | -0.7% | 79,200 | 447億9402万 | -0.27% | 14.93 | 0.98 |
| 04/24 | 1,836 | 1,874 | 1,832 | 1,854 | +0.38% | 111,500 | 451億1033万 | +0.6% | 15.03 | 0.99 |
| 04/23 | 1,851 | 1,854 | 1,833 | 1,847 | -0.54% | 83,500 | 449億4001万 | +0.38% | 14.98 | 0.99 |
| 04/22 | 1,896 | 1,904 | 1,857 | 1,857 | -2.47% | 75,400 | 451億8332万 | +0.98% | 15.06 | 0.99 |
| 04/21 | 1,915 | 1,920 | 1,901 | 1,904 | -0.57% | 82,700 | 463億2690万 | +3.65% | 15.44 | 1.02 |
| 04/20 | 1,926 | 1,928 | 1,908 | 1,915 | -0.16% | 71,000 | 465億9454万 | +4.47% | 15.53 | 1.02 |
| 04/17 | 1,909 | 1,928 | 1,909 | 1,918 | +0.58% | 110,800 | 466億6754万 | +4.92% | 15.55 | 1.03 |
| 04/16 | 1,886 | 1,919 | 1,886 | 1,907 | +1.11% | 172,800 | 463億9989万 | +4.55% | 15.46 | 1.02 |
| 04/15 | 1,877 | 1,889 | 1,872 | 1,886 | +0.48% | 144,900 | 458億8893万 | +3.57% | 15.29 | 1.01 |
| 04/14 | 1,883 | 1,896 | 1,868 | 1,877 | -0.32% | 162,200 | 456億6995万 | +3.19% | 15.22 | 1 |
| 04/13 | 1,832 | 1,887 | 1,815 | 1,883 | +4.32% | 397,500 | 458億1594万 | +3.63% | 15.27 | 1.01 |
| 04/10 | 1,821 | 1,824 | 1,802 | 1,805 | -0.72% | 108,400 | 439億1809万 | -0.5% | 14.64 | 0.97 |
| 04/09 | 1,835 | 1,840 | 1,808 | 1,818 | -0.93% | 85,400 | 442億3440万 | +0.22% | 14.74 | 0.97 |
| 04/08 | 1,845 | 1,848 | 1,824 | 1,835 | -0.11% | 93,500 | 446億4803万 | +1.33% | 14.88 | 0.98 |
| 04/07 | 1,838 | 1,851 | 1,830 | 1,837 | -0.65% | 70,700 | 446億9670万 | +1.49% | 14.9 | 0.98 |
| 04/06 | 1,844 | 1,849 | 1,837 | 1,849 | +0.54% | 64,700 | 449億8867万 | +2.21% | 14.99 | 0.99 |
| 04/03 | 1,840 | 1,843 | 1,831 | 1,839 | +0.55% | 65,500 | 447億4536万 | +1.66% | 14.91 | 0.98 |
| 04/02 | 1,827 | 1,842 | 1,818 | 1,829 | +0.49% | 74,400 | 445億205万 | +1.16% | 14.83 | 0.98 |
| 04/01 | 1,810 | 1,820 | 1,801 | 1,820 | +1.28% | 72,000 | 442億8306万 | +0.55% | 14.76 | 0.97 |
| 03/31 | 1,806 | 1,813 | 1,797 | 1,797 | -0.66% | 72,300 | 437億2344万 | -0.88% | 14.57 | 0.96 |
| 03/30 | 1,799 | 1,809 | 1,780 | 1,809 | -0.28% | 127,400 | 440億1542万 | -0.39% | 14.67 | 0.97 |
| 03/27 | 1,810 | 1,815 | 1,804 | 1,814 | +0.61% | 91,900 | 441億3707万 | -0.33% | 14.71 | 0.97 |
| 03/26 | 1,800 | 1,807 | 1,792 | 1,803 | -0.55% | 83,900 | 438億6943万 | -1.04% | 14.62 | 0.96 |
| 03/25 | 1,817 | 1,821 | 1,807 | 1,813 | +0.5% | 142,000 | 441億1274万 | -0.6% | 14.7 | 0.97 |
| 03/24 | 1,787 | 1,804 | 1,778 | 1,804 | +2.21% | 99,000 | 438億9376万 | -1.2% | 14.63 | 0.97 |
| 03/23 | 1,764 | 1,775 | 1,751 | 1,765 | -0.68% | 131,100 | 429億4484万 | -3.45% | 14.31 | 0.94 |
| 03/19 | 1,800 | 1,807 | 1,777 | 1,777 | -2.58% | 83,200 | 432億3681万 | -3% | 14.41 | 0.95 |
| 03/18 | 1,795 | 1,824 | 1,795 | 1,824 | +1.45% | 70,700 | 443億8039万 | -0.55% | 14.79 | 0.98 |
| 03/17 | 1,790 | 1,809 | 1,790 | 1,798 | -0.22% | 72,700 | 437億4777万 | -2.02% | 14.58 | 0.96 |
| 03/16 | 1,800 | 1,807 | 1,796 | 1,802 | +0.11% | 69,700 | 438億4510万 | -1.91% | 14.61 | 0.96 |
| 03/13 | 1,803 | 1,819 | 1,797 | 1,800 | -0.22% | 117,500 | 437億9644万 | -2.07% | 14.6 | 0.96 |
| 03/12 | 1,819 | 1,825 | 1,798 | 1,804 | -1.69% | 91,100 | 438億9376万 | -1.9% | 14.63 | 0.97 |
| 03/11 | 1,838 | 1,843 | 1,832 | 1,835 | 0% | 64,900 | 446億4803万 | -0.27% | 14.88 | 0.98 |
| 03/10 | 1,828 | 1,835 | 1,815 | 1,835 | +0.88% | 127,100 | 446億4803万 | -0.22% | 14.88 | 0.98 |
| 03/09 | 1,799 | 1,820 | 1,778 | 1,819 | +0.28% | 140,600 | 442億5873万 | -1.09% | 14.75 | 0.97 |
| 03/06 | 1,804 | 1,814 | 1,792 | 1,814 | +0.78% | 92,200 | 441億3707万 | -1.36% | 14.71 | 0.97 |
| 03/05 | 1,797 | 1,811 | 1,789 | 1,800 | +2.16% | 106,600 | 437億9644万 | -2.07% | 14.6 | 0.96 |
| 03/04 | 1,780 | 1,788 | 1,745 | 1,762 | -1.73% | 217,400 | 428億7184万 | -4.19% | 14.29 | 0.94 |
| 03/03 | 1,810 | 1,815 | 1,793 | 1,793 | -1.65% | 140,100 | 436億2612万 | -2.66% | 14.54 | 0.96 |
| 03/02 | 1,820 | 1,835 | 1,804 | 1,823 | -0.87% | 165,900 | 443億5606万 | -1.14% | 14.78 | 0.98 |
| 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 |
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 | 2,112 2026/7/17 | 109,600 | 513億8782万 | +6.77% 1,978 | |||
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）
- 2026/07/17 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
540円（2011/03/15） - 291%（3.91倍）
2,112円（7/17）
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。
