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
11/13	15:00 2027年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正並びに剰余金の配当(中間配当)修正に関するお知らせ
11/13	15:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	6,140	6,280	5,920	6,000	-0.83%	73,500	-	-2.18%
11/12	6,210	6,240	6,050	6,050	-2.73%	30,000	-	-1.4%
11/11	6,180	6,270	6,160	6,220	+0.65%	19,100	-	+1.3%
11/10	6,140	6,230	6,130	6,180	+2.32%	28,400	-	+0.72%
11/09	6,010	6,110	6,010	6,040	+2.2%	30,700	-	-1.58%
11/06	6,100	6,100	5,860	5,910	-4.52%	41,500	-	-3.82%
11/05	6,130	6,270	6,130	6,190	+2.65%	36,400	-	+0.52%
11/04	6,040	6,150	5,990	6,030	-0.17%	31,100	-	-2.13%
11/02	6,230	6,250	6,040	6,040	-2.11%	20,000	-	-2.2%
10/30	6,170	6,260	6,110	6,170	+0.98%	40,800	-	-0.37%
10/29	6,200	6,200	6,090	6,110	-1.45%	196,200	-	-1.47%
10/28	6,280	6,310	6,170	6,200	-1.59%	28,900	-	-0.19%
10/27	6,270	6,330	6,200	6,300	0%	35,600	-	+1.22%
10/26	6,250	6,350	6,180	6,300	+0.32%	37,800	-	+1.16%
10/23	6,300	6,300	6,150	6,280	-0.16%	34,900	-	+0.77%
10/22	6,170	6,290	6,160	6,290	+1.78%	32,300	-	+0.87%
10/21	6,150	6,180	6,070	6,180	+0.82%	33,900	-	-1.06%
10/20	6,230	6,290	6,080	6,130	-2.08%	27,600	-	-1.98%
10/19	6,180	6,260	6,150	6,260	+0.64%	27,600	-	-0.1%
10/16	6,190	6,230	6,130	6,220	+0.65%	50,000	-	-0.81%
10/15	6,070	6,180	6,040	6,180	+0.98%	39,900	-	-1.59%
10/14	6,040	6,120	5,970	6,120	+1.16%	31,000	-	-2.73%
10/13	6,010	6,070	5,940	6,050	+1.85%	36,200	-	-4.06%
10/09	5,980	6,000	5,940	5,940	-0.17%	31,100	-	-6.03%
10/08	6,040	6,040	5,820	5,950	-1.82%	45,100	-	-6.18%
10/07	6,080	6,170	6,050	6,060	-1.46%	19,100	-	-4.75%
10/06	6,150	6,150	6,060	6,150	+0.33%	24,600	-	-3.56%
10/05	6,200	6,200	6,060	6,130	-0.97%	33,700	-	-4.02%
10/02	6,190	6,230	6,160	6,190	-0.8%	28,300	-	-3.11%
10/01	6,230	6,250	6,150	6,240	-0.16%	39,500	-	-2.3%
09/30	6,250	6,260	6,160	6,250	0%	34,100	-	-2.1%
09/29	6,300	6,300	6,150	6,250	-2.65%	47,900	-	-2.02%
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	15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	15:00 「内部統制システムの基本方針」の一部改定に関するお知らせ
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	15:00 投資単位の引下げに関する考え方及び方針等について
06/19	5,250	5,290	5,220	5,270	+0.38%	25,800	-	-3.59%
06/19	8:30 (取消)「主要株主の異動に関するお知らせ」の取消しに関するお知らせ
06/18	5,310	5,380	5,250	5,250	-1.13%	37,700	-	-4.25%

YUASA（8074）のIR情報・決算資料

2026/06/18～2026/11/13

IR情報＆株価推移

開示資料

決算

株式

チャート