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
10/02	（IR情報）15:30 業績予想の修正に関するお知らせ
10/02	（IR情報）15:30 人事異動について
10/02	520	520	512	520	0%	4,800	-	-2.8%
10/01	519	521	517	520	+0.39%	5,200	-	-3.17%
09/30	525	526	515	518	-1.33%	12,400	-	-3.9%
09/29	523	527	520	525	+0.38%	19,100	-	-3.14%
09/28	527	528	521	523	-0.76%	6,400	-	-3.86%
09/25	525	527	520	527	+1.35%	14,600	-	-3.48%
09/24	520	529	520	520	+0.97%	15,400	-	-5.28%
09/18	518	520	514	515	-0.77%	11,700	-	-6.53%
09/17	521	533	519	519	-0.19%	41,900	-	-6.32%
09/16	526	529	520	520	-1.14%	10,800	-	-6.47%
09/15	533	533	525	526	-0.94%	8,900	-	-5.73%
09/14	531	535	531	531	-0.75%	4,400	-	-5.18%
09/11	537	540	535	535	-0.37%	7,300	-	-4.8%
09/10	540	541	536	537	-0.56%	6,300	-	-4.79%
09/09	543	543	540	540	-0.55%	5,700	-	-4.76%
09/08	546	546	542	543	-0.73%	4,200	-	-4.57%
09/07	535	550	535	547	+2.24%	30,000	-	-4.2%
09/04	532	536	531	535	+0.56%	9,800	-	-6.47%
09/03	536	537	532	532	-1.48%	9,200	-	-7.32%
09/02	541	544	535	540	-1.46%	15,700	-	-6.41%
09/01	551	553	546	548	-0.54%	17,600	-	-5.35%
08/31	551	555	550	551	0%	12,200	-	-5.16%
08/28	558	565	551	551	-4.34%	58,100	-	-5.49%
08/27	（IR情報）15:30 特別利益(投資有価証券売却益)の計上見込みに関するお知らせ
08/27	574	576	570	576	+0.35%	27,800	-	-1.37%
08/26	580	580	574	574	-0.52%	19,400	-	-1.88%
08/25	579	584	575	577	0%	19,800	-	-1.54%
08/24	580	580	575	577	-0.35%	12,400	-	-1.7%
08/21	（IR情報）15:30 機構改革および人事異動について
08/21	579	580	575	579	+0.35%	10,900	-	-1.36%
08/20	578	583	577	577	+0.17%	5,800	-	-1.87%
08/19	584	584	576	576	-2.21%	9,900	-	-2.21%
08/18	580	589	576	589	+1.55%	27,600	-	-0.17%
08/17	578	580	574	580	+0.35%	12,000	-	-1.69%
08/14	579	580	573	578	0%	11,800	-	-2.2%
08/13	581	581	575	578	0%	8,300	-	-2.36%
08/12	579	582	577	578	-0.52%	11,100	-	-2.36%
08/10	582	584	578	581	-0.17%	7,600	-	-2.02%
08/07	585	586	578	582	-0.51%	14,600	-	-1.85%
08/06	591	591	583	585	-1.02%	15,700	-	-1.35%
08/05	594	594	587	591	-0.67%	8,000	-	-0.34%
08/04	588	595	587	595	+1.36%	5,300	-	+0.34%
08/03	585	589	585	587	0%	5,900	-	-1.01%
07/31	593	593	587	587	-0.84%	10,200	-	-1.01%
07/30	590	593	588	592	-0.17%	6,500	-	-0.17%
07/29	591	594	589	593	+0.34%	6,600	-	+0.17%
07/28	595	595	591	591	-0.67%	4,900	-	-0.17%
07/27	596	596	592	595	-0.83%	7,300	-	+0.51%
07/24	597	600	591	600	+1.18%	5,700	-	+1.35%
07/23	597	599	593	593	-0.34%	8,100	-	+0.17%
07/22	593	599	592	595	+0.51%	9,300	-	+0.51%
07/21	595	595	591	592	-0.5%	7,300	-	0%
07/17	595	595	593	595	-0.34%	2,000	-	+0.51%
07/16	598	599	592	597	+0.17%	4,400	-	+0.84%
07/15	594	597	594	596	0%	2,500	-	+0.68%
07/14	594	597	593	596	+0.34%	4,100	-	+0.68%
07/13	598	601	587	594	-0.67%	9,800	-	+0.34%
07/10	（IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結)
07/10	600	601	593	598	-0.17%	6,500	-	+1.18%
07/09	597	599	597	599	-0.5%	3,100	-	+1.35%
07/08	595	604	589	602	+1.35%	15,400	-	+1.86%
07/07	592	594	586	594	+0.34%	5,200	-	+0.68%
07/06	585	595	585	592	+0.51%	7,900	-	+0.34%
07/03	586	589	585	589	+0.17%	9,600	-	-0.17%
07/02	588	588	584	588	+0.51%	6,600	-	-0.34%
07/01	589	589	581	585	0%	2,800	-	-0.85%
06/30	586	587	584	585	+0.17%	5,400	-	-1.02%
06/29	585	588	582	584	-0.51%	6,000	-	-1.35%
06/26	583	589	583	587	+0.34%	2,100	-	-0.84%
06/25	588	588	578	585	+0.17%	6,500	-	-1.35%
06/24	588	590	582	584	-0.51%	5,800	-	-1.68%
06/23	591	594	587	587	0%	4,400	-	-1.68%
06/22	594	597	585	587	-1.18%	5,300	-	-2%
06/19	593	595	591	594	-0.67%	1,900	-	-0.83%
06/18	599	599	590	598	0%	4,300	-	-0.17%
06/17	599	599	589	598	-0.33%	2,900	-	0%
06/16	585	600	585	600	+1.87%	13,900	-	0%
06/15	595	595	584	589	0%	8,200	-	-1.67%
06/12	594	595	589	589	-0.51%	1,800	-	-1.67%
06/11	592	597	592	592	-1.33%	1,800	-	-1%
06/10	596	610	596	600	+1.35%	9,600	-	+0.33%
06/09	588	592	585	592	+0.51%	4,900	-	-0.67%
06/08	586	597	586	589	-0.51%	4,200	-	-1.01%
06/05	592	598	586	592	+1.37%	5,900	-	-0.17%
06/04	585	590	584	584	-0.68%	2,700	-	-1.52%
06/03	582	589	580	588	-0.17%	6,500	-	-1.01%
06/02	587	592	581	589	0%	5,700	-	-0.84%
06/01	595	598	587	589	-1.01%	9,600	-	-0.84%
05/29	597	606	595	595	-0.34%	5,200	-	0%
05/28	598	602	596	597	-1%	4,500	-	+0.34%
05/27	595	604	593	603	+1.17%	9,700	-	+1.34%
05/26	601	606	595	596	+0.85%	6,400	-	+0.17%
05/25	626	626	585	591	-4.98%	18,300	-	-0.67%
05/22	614	631	608	622	+1.47%	24,300	-	+4.54%
05/21	643	643	612	613	-4.67%	13,200	-	+3.2%
05/20	（5%ルール）SilverCape Investments Limited（17.5%）
05/20	605	651	605	643	-0.31%	103,700	-	+8.25%
05/19	586	645	585	645	+9.88%	37,100	-	+8.95%
05/18	582	594	581	587	+0.51%	18,300	-	-0.51%
05/15	577	588	569	584	0%	18,100	-	-1.18%
05/14	608	608	569	584	-9.88%	43,500	-	-1.35%
05/13	562	651	561	648	+13.68%	97,000	-	+9.27%
05/12	582	585	559	570	-2.56%	46,100	-	-3.55%
05/11	584	587	582	585	+0.17%	6,700	-	-1.18%

ヤマトインターナショナル（8127）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート