- 8074
- 2026/09/28
- 時価
- 1418億円
- PER 予
- 11.76倍
- 2010年以降
- 赤字-12.54倍
（2010-2026年） - PBR
- 1.1倍
- 2010年以降
- 0.43-1.32倍
（2010-2026年） - 配当 予
- 2.96%
- ROE 予
- 9.37%
- ROA 予
- 4.04%
- 資料
- Link
- CSV,JSON
YUASA（8074）の株価チャート
株価
9/28
- 前日 (9/25)
- 6,450
- 始値
- 6,490
- 高値
- 6,490
- 安値
- 6,370
- 終値 -0.47%
- 6,420
- 出来高 +13.88%
- 36,100
乖離率
- 株価（5日）
移動平均値 - -0.06%
6,424 - 株価（25日）
移動平均値 - +0.74%
6,373 - 出来高（5日）
移動平均値 - -9.66%
39,960
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 6,490 | 6,490 | 6,370 | 6,420 | -0.47% | 36,100 | - | +0.74% | - | - |
| 09/25 | 6,450 | 6,470 | 6,390 | 6,450 | +1.26% | 31,700 | - | +1.48% | - | - |
| 09/24 | 6,430 | 6,430 | 6,320 | 6,370 | -0.47% | 32,100 | - | +0.43% | - | - |
| 09/18 | 6,520 | 6,520 | 6,360 | 6,400 | -1.23% | 61,200 | - | +1.15% | - | - |
| 09/17 | 6,440 | 6,500 | 6,440 | 6,480 | +1.25% | 38,700 | - | +2.65% | - | - |
| 09/16 | 6,430 | 6,530 | 6,400 | 6,400 | 0% | 24,600 | - | +1.68% | - | - |
| 09/15 | 6,400 | 6,410 | 6,340 | 6,400 | 0% | 21,900 | - | +1.96% | - | - |
| 09/14 | 6,560 | 6,590 | 6,250 | 6,400 | -1.99% | 55,700 | - | +2.24% | - | - |
| 09/11 | 6,240 | 6,550 | 6,210 | 6,530 | +2.35% | 48,500 | - | +4.5% | - | - |
| 09/10 | 6,370 | 6,410 | 6,260 | 6,380 | -0.62% | 29,700 | - | +2.57% | - | - |
| 09/09 | 6,410 | 6,450 | 6,390 | 6,420 | +0.47% | 22,500 | - | +3.68% | - | - |
| 09/08 | 6,370 | 6,470 | 6,370 | 6,390 | -1.08% | 27,700 | - | +3.67% | - | - |
| 09/07 | 6,460 | 6,590 | 6,440 | 6,460 | 0% | 23,700 | - | +5.19% | - | - |
| 09/04 | 6,480 | 6,480 | 6,380 | 6,460 | -0.31% | 31,500 | - | +5.64% | - | - |
| 09/03 | 6,430 | 6,530 | 6,430 | 6,480 | +0.78% | 27,300 | - | +6.42% | - | - |
| 09/02 | 6,410 | 6,480 | 6,360 | 6,430 | -0.46% | 28,800 | - | +6.09% | - | - |
| 09/01 | 6,360 | 6,520 | 6,360 | 6,460 | +0.16% | 35,500 | - | +7.11% | - | - |
| 08/31 | 6,440 | 6,510 | 6,390 | 6,450 | +0.16% | 61,100 | - | +7.48% | - | - |
| 08/28 | 6,350 | 6,460 | 6,350 | 6,440 | +0.63% | 27,800 | - | +7.89% | - | - |
| 08/27 | 6,210 | 6,430 | 6,150 | 6,400 | +3.56% | 76,900 | - | +7.82% | - | - |
| 08/26 | 6,130 | 6,210 | 6,120 | 6,180 | +0.82% | 25,400 | - | +4.67% | - | - |
| 08/25 | 6,200 | 6,220 | 6,100 | 6,130 | -0.81% | 27,400 | - | +4.25% | - | - |
| 08/24 | 6,180 | 6,230 | 6,120 | 6,180 | +0.98% | 26,800 | - | +5.55% | - | - |
| 08/21 | 6,130 | 6,170 | 6,070 | 6,120 | +0.33% | 28,500 | - | +4.99% | - | - |
| 08/20 | 6,000 | 6,100 | 6,000 | 6,100 | +2.01% | 26,800 | - | +5.06% | - | - |
| 08/19 | 6,070 | 6,080 | 5,950 | 5,980 | -2.45% | 28,400 | - | +3.42% | - | - |
| 08/18 | 6,010 | 6,200 | 6,010 | 6,130 | +2.51% | 39,300 | - | +6.46% | - | - |
| 08/17 | 5,980 | 6,080 | 5,980 | 5,980 | -0.99% | 32,000 | - | +4.33% | - | - |
| 08/14 | 5,950 | 6,040 | 5,930 | 6,040 | +0.33% | 26,900 | - | +5.74% | - | - |
| 08/13 | 5,960 | 6,050 | 5,900 | 6,020 | +1.01% | 40,200 | - | +5.86% | - | - |
| 08/12 | 6,060 | 6,060 | 5,910 | 5,960 | -0.5% | 27,300 | - | +5.26% | - | - |
| 08/10 | 5,910 | 6,130 | 5,870 | 5,990 | -1.96% | 40,700 | - | +6.19% | - | - |
| 08/07 | 5,810 | 6,110 | 5,750 | 6,110 | +5.34% | 59,600 | - | +8.82% | - | - |
| 08/06 | 5,670 | 5,800 | 5,650 | 5,800 | +1.93% | 48,100 | - | +3.89% | - | - |
| 08/05 | 5,750 | 5,790 | 5,640 | 5,690 | -0.7% | 25,500 | - | +2.28% | - | - |
| 08/04 | 5,760 | 5,810 | 5,700 | 5,730 | -1.38% | 34,300 | - | +3.3% | - | - |
| 08/03 | 5,810 | 5,820 | 5,680 | 5,810 | 0% | 36,800 | - | +5.1% | - | - |
| 07/31 | 5,810 | 5,860 | 5,740 | 5,810 | 0% | 27,000 | - | +5.56% | - | - |
| 07/30 | 5,790 | 5,820 | 5,710 | 5,810 | +0.69% | 33,100 | - | +6.1% | - | - |
| 07/29 | 5,700 | 5,790 | 5,680 | 5,770 | +1.58% | 27,800 | - | +5.87% | - | - |
| 07/28 | 5,710 | 5,730 | 5,610 | 5,680 | -0.53% | 33,200 | - | +4.68% | - | - |
| 07/27 | 5,670 | 5,760 | 5,650 | 5,710 | +1.06% | 42,000 | - | +5.6% | - | - |
| 07/24 | 5,580 | 5,650 | 5,530 | 5,650 | +0.71% | 23,300 | - | +4.82% | - | - |
| 07/23 | 5,600 | 5,640 | 5,570 | 5,610 | +0.18% | 25,300 | - | +4.39% | - | - |
| 07/22 | 5,540 | 5,610 | 5,500 | 5,600 | +0.18% | 29,000 | - | +4.44% | - | - |
| 07/21 | 5,540 | 5,620 | 5,540 | 5,590 | +1.45% | 25,000 | - | +4.51% | - | - |
| 07/17 | 5,540 | 5,550 | 5,460 | 5,510 | -0.18% | 40,700 | - | +3.18% | - | - |
| 07/16 | 5,580 | 5,600 | 5,500 | 5,520 | -0.54% | 22,200 | - | +3.51% | - | - |
| 07/15 | 5,500 | 5,550 | 5,480 | 5,550 | +0.91% | 18,000 | - | +4.26% | - | - |
| 07/14 | 5,440 | 5,500 | 5,430 | 5,500 | +2.04% | 31,400 | - | +3.52% | - | - |
| 07/13 | 5,490 | 5,490 | 5,360 | 5,390 | -1.46% | 20,800 | - | +1.58% | - | - |
| 07/10 | 5,550 | 5,550 | 5,400 | 5,470 | -0.18% | 80,600 | - | +3.13% | - | - |
| 07/09 | 5,460 | 5,540 | 5,460 | 5,480 | +1.29% | 38,100 | - | +3.36% | - | - |
| 07/08 | 5,460 | 5,470 | 5,400 | 5,410 | 0% | 31,300 | - | +2.13% | - | - |
| 07/07 | 5,440 | 5,520 | 5,400 | 5,410 | -0.18% | 26,600 | - | +2.13% | - | - |
| 07/06 | 5,370 | 5,450 | 5,350 | 5,420 | +1.5% | 20,800 | - | +2.42% | - | - |
| 07/03 | 5,350 | 5,410 | 5,340 | 5,340 | +0.56% | 21,900 | - | +0.74% | - | - |
| 07/02 | 5,350 | 5,400 | 5,310 | 5,310 | +0.19% | 37,500 | - | -0.08% | - | - |
| 07/01 | 5,280 | 5,350 | 5,280 | 5,300 | +0.19% | 25,500 | - | -0.56% | - | - |
| 06/30 | 5,300 | 5,300 | 5,220 | 5,290 | +0.38% | 44,700 | - | -1.08% | - | - |
| 06/29 | 5,200 | 5,270 | 5,190 | 5,270 | +1.54% | 49,400 | - | -1.64% | - | - |
| 06/26 | 5,140 | 5,230 | 5,120 | 5,190 | +1.17% | 24,100 | - | -3.32% | - | - |
| 06/25 | 5,230 | 5,230 | 5,120 | 5,130 | -0.19% | 28,700 | - | -4.77% | - | - |
| 06/24 | 5,180 | 5,220 | 5,130 | 5,140 | -0.77% | 33,600 | - | -4.96% | - | - |
| 06/23 | 5,260 | 5,260 | 5,180 | 5,180 | -0.58% | 24,200 | - | -4.53% | - | - |
| 06/22 | 5,210 | 5,260 | 5,210 | 5,210 | -1.14% | 17,800 | - | -4.37% | - | - |
| 06/19 | 5,250 | 5,290 | 5,220 | 5,270 | +0.38% | 25,800 | - | -3.59% | - | - |
| 06/18 | 5,310 | 5,380 | 5,250 | 5,250 | -1.13% | 37,700 | - | -4.25% | - | - |
| 06/17 | 5,300 | 5,370 | 5,300 | 5,310 | +0.38% | 22,800 | - | -3.42% | - | - |
| 06/16 | 5,370 | 5,410 | 5,290 | 5,290 | -1.49% | 25,200 | - | -3.96% | - | - |
| 06/15 | 5,300 | 5,460 | 5,300 | 5,370 | +0.94% | 19,800 | - | -2.65% | - | - |
| 06/12 | 5,340 | 5,380 | 5,260 | 5,320 | +0.95% | 41,800 | - | -3.66% | - | - |
| 06/11 | 5,290 | 5,300 | 5,170 | 5,270 | -0.75% | 28,900 | - | -4.98% | - | - |
| 06/10 | 5,350 | 5,420 | 5,310 | 5,310 | -0.38% | 36,800 | - | -4.92% | - | - |
| 06/09 | 5,350 | 5,400 | 5,320 | 5,330 | 0% | 46,100 | - | -5.06% | - | - |
| 06/08 | 5,420 | 5,420 | 5,300 | 5,330 | -1.66% | 29,200 | - | -5.48% | - | - |
| 06/05 | 5,410 | 5,490 | 5,370 | 5,420 | +1.31% | 29,600 | - | -4.38% | - | - |
| 06/04 | 5,410 | 5,450 | 5,350 | 5,350 | -1.29% | 26,000 | - | -5.98% | - | - |
| 06/03 | 5,360 | 5,460 | 5,320 | 5,420 | +2.46% | 45,000 | - | -5.11% | - | - |
| 06/02 | 5,610 | 5,620 | 5,290 | 5,290 | -6.04% | 53,900 | - | -7.68% | - | - |
| 06/01 | 5,600 | 5,680 | 5,530 | 5,630 | -0.71% | 52,700 | - | -2.14% | - | - |
| 05/29 | 5,710 | 5,810 | 5,670 | 5,670 | -0.7% | 53,600 | - | -1.7% | - | - |
| 05/28 | 5,760 | 5,760 | 5,640 | 5,710 | -0.87% | 59,400 | - | -1.23% | - | - |
| 05/27 | 5,610 | 5,790 | 5,520 | 5,760 | +4.16% | 60,400 | - | -0.55% | - | - |
| 05/26 | 5,430 | 5,580 | 5,430 | 5,530 | +0.36% | 29,600 | - | -4.74% | - | - |
| 05/25 | 5,680 | 5,680 | 5,440 | 5,510 | -2.82% | 36,300 | - | -5.47% | - | - |
| 05/22 | 5,680 | 5,760 | 5,620 | 5,670 | +0.18% | 40,000 | - | -3.18% | - | - |
| 05/21 | 5,660 | 5,750 | 5,630 | 5,660 | +1.07% | 31,400 | - | -3.73% | - | - |
| 05/20 | 5,700 | 5,720 | 5,560 | 5,600 | -2.27% | 43,000 | - | -5.21% | - | - |
| 05/19 | 5,730 | 5,780 | 5,680 | 5,730 | +1.24% | 40,500 | - | -3.54% | - | - |
| 05/18 | 5,620 | 5,700 | 5,600 | 5,660 | -0.35% | 33,700 | - | -5.1% | - | - |
| 05/15 | 5,650 | 5,720 | 5,610 | 5,680 | +1.07% | 32,400 | - | -5.13% | - | - |
| 05/14 | 5,530 | 5,680 | 5,530 | 5,620 | +1.08% | 24,900 | - | -6.44% | - | - |
| 05/13 | 5,540 | 5,620 | 5,480 | 5,560 | +0.91% | 40,200 | - | -7.78% | - | - |
| 05/12 | 5,540 | 5,590 | 5,430 | 5,510 | -0.18% | 49,000 | - | -8.93% | - | - |
| 05/11 | 6,010 | 6,010 | 5,520 | 5,520 | -6.6% | 94,500 | - | -9.15% | - | - |
| 05/08 | 6,240 | 6,380 | 5,720 | 5,910 | -5.29% | 125,800 | - | -2.99% | - | - |
| 05/07 | 6,180 | 6,250 | 6,130 | 6,240 | +3.48% | 47,500 | - | +2.43% | - | - |
| 05/01 | 5,970 | 6,060 | 5,880 | 6,030 | +1.01% | 30,000 | - | -0.89% | - | - |
| 04/30 | 5,980 | 6,030 | 5,930 | 5,970 | -1.32% | 38,200 | - | -1.86% | - | - |
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 | 2,320 232 7/17 | 1,020 102 1/22 102 1/16 | 690,900 6,909,000 7/17 | - | - | +12.71% 3/12 | -26.53% 1/16 |
| 2009年 3月期 | 1,730 173 6/6 | 750 75 11/21 | 763,200 7,632,000 4/10 | - | - | +16.96% 1/19 | -32.04% 10/8 |
| 2010年 3月期 | 1,200 120 6/15 120 6/10 | 660 66 11/27 | 437,600 4,376,000 6/5 | - | - | +18.92% 3/19 | -16.67% 11/27 |
| 2011年 3月期 | 1,130 113 3/9 | 550 55 3/15 | 1,068,400 10,684,000 3/9 | 261億6605万 | 127億3569万 | +21.78% 5/9 | -30.27% 3/15 |
| 2012年 3月期 | 1,480 148 3/21 148 3/19 | 900 90 4/6 | 2,009,400 20,094,000 4/26 | 342億7058万 | 208億4022万 | +17.37% 5/12 | -10.6% 8/23 |
| 2013年 3月期 | 2,100 210 3/25 210 3/22 他3件 | 1,190 119 6/5 | 586,100 5,861,000 2/28 | 486億2718万 | 275億5540万 | +15.79% 1/15 | -8.45% 10/11 |
| 2014年 3月期 | 2,370 237 1/21 237 1/20 | 1,580 158 6/7 | 3,957,000 39,570,000 10/3 | 548億7944万 | 365億8616万 | +10.96% 9/24 | -16.99% 6/7 |
| 2015年 3月期 | 2,650 3/25 | 1,880 188 5/21 | 196,200 11/7 | 613億6308万 | 435億3305万 | +9.97% 6/6 | -10.81% 10/16 |
| 2016年 3月期 | 3,145 12/3 | 2,111 2/12 | 162,800 5/22 | 728億2524万 | 488億8206万 | +10.91% 5/22 | -18.7% 2/12 |
| 2017年 3月期 | 3,325 2/21 2/17 | 1,964 8/26 | 138,900 7/11 | 769億9330万 | 454億7815万 | +10.22% 9/27 | -13.47% 6/16 |
| 2018年 3月期 | 4,280 11/9 | 2,917 4/19 | 202,600 11/22 | 991億717万 | 675億4570万 | +8.59% 9/15 | -11.17% 2/14 |
| 2019年 3月期 | 4,250 10/5 | 2,782 12/25 | 149,800 10/30 | 984億1249万 | 644億1966万 | +9.93% 5/15 | -19.26% 12/25 |
| 2020年 3月期 | 3,805 12/13 | 2,396 3/13 | 155,200 3/12 | 881億813万 | 554億8149万 | +9.79% 11/6 | -20.48% 3/16 |
| 2021年 3月期 | 3,555 12/14 | 2,700 4/3 | 147,300 1/28 | 823億1916万 | 625億2088万 | +10.02% 12/9 | -8.48% 10/30 |
| 2022年 3月期 | 3,220 7/15 7/14 | 2,786 12/1 | 181,700 5/21 | 745億6194万 | 645億1228万 | +6.24% 9/14 | -6.47% 8/17 |
| 2023年 3月期 | 3,950 3/9 | 2,785 4/7 | 148,900 5/30 | 914億6573万 | 644億8913万 | +9.99% 6/8 | -5.77% 12/2 |
| 2024年 3月期 | 5,450 3/27 | 3,680 4/6 | 205,300 10/30 | 1204億4500万 | 852億1364万 | +11.55% 5/15 | -6.35% 10/4 |
| 2025年 3月期 | 6,110 5/13 | 4,165 1/17 | 139,400 10/30 | 1350億3100万 | 920億4650万 | +7.7% 5/13 | -15.88% 8/5 |
| 2026年 3月期 | 6,570 3/2 | 3,710 4/7 | 113,900 7/10 | 1451億9700万 | 819億9100万 | +9.14% 2/12 | -7.55% 3/23 |
| 最新 | 6,420 2026/9/28 | 36,100 | 1418億8200万 | +0.74% 6,373 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 34%（1.34倍）
- 1985/12/28 vs 1984/12/28
- 4%（1.04倍）
- 1986/12/27 vs 1985/12/28
- 3%（1.03倍）
- 1987/12/28 vs 1986/12/27
- 80%（1.8倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 97%（1.97倍）
- 1990/12/28 vs 1989/12/29
- -32%（0.68倍）
- 1991/12/30 vs 1990/12/28
- 2%（1.02倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- -7%（0.93倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -68%（0.32倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- -3%（0.97倍）
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/30
- 78%（1.78倍）
- 2004/12/30 vs 2003/12/30
- 43%（1.43倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 40%（1.4倍）
- 2012/12/28 vs 2011/12/30
- 36%（1.36倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/09/28 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
470円（2002/11/19） - 1266%（13.66倍）
6,420円（9/28）
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。
