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	516	518	516	516	-0.19%	2,100	-	-0.58%
10/01	517	518	517	517	-0.19%	2,200	-	-0.39%
09/30	519	519	518	518	+0.19%	1,200	-	-0.19%
09/29	517	519	516	517	0%	5,200	-	-0.39%
09/28	517	519	516	517	0%	5,700	-	-0.39%
09/25	518	520	515	517	-0.39%	36,600	-	-0.39%
09/24	518	520	517	519	+0.19%	10,000	-	0%
09/18	518	543	516	518	+0.19%	51,500	-	-0.19%
09/17	518	520	515	517	-0.39%	8,700	-	-0.39%
09/16	520	520	518	519	0%	7,900	-	0%
09/15	520	521	519	519	0%	4,500	-	0%
09/14	520	521	519	519	-0.19%	3,000	-	0%
09/11	520	520	519	520	0%	4,200	-	+0.19%
09/10	520	520	519	520	+0.19%	2,800	-	+0.19%
09/09	520	520	519	519	0%	6,500	-	0%
09/08	521	521	519	519	-0.19%	2,200	-	0%
09/07	520	521	519	520	0%	3,300	-	+0.19%
09/04	519	520	519	520	+0.19%	700	-	+0.19%
09/03	519	520	518	519	0%	3,900	-	0%
09/02	520	521	519	519	-0.19%	1,600	-	0%
09/01	520	521	520	520	0%	1,500	-	+0.19%
08/31	519	520	519	520	+0.19%	1,800	-	+0.19%
08/28	520	520	519	519	0%	1,700	-	0%
08/27	519	519	518	519	0%	1,600	-	0%
08/26	519	519	517	519	+0.19%	3,300	-	0%
08/25	523	523	517	518	-0.19%	25,200	-	-0.19%
08/24	518	519	518	519	+0.19%	6,700	-	0%
08/21	（5%ルール）岡谷不動産（9.34%）
08/21	518	520	517	518	+0.19%	9,000	-	-0.19%
08/20	518	520	516	517	0%	10,800	-	-0.39%
08/19	521	521	515	517	-0.19%	24,800	-	-0.58%
08/18	（IR情報）15:30 主要株主の異動(予定)及び岡谷不動産株式会社による株式会社ヤマナカ(証券コード8190)の公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ
08/18	518	520	517	518	0%	8,400	-	-0.38%
08/17	520	521	518	518	-0.38%	13,900	-	-0.38%
08/14	520	523	519	520	-0.38%	7,500	-	0%
08/13	520	522	519	522	+0.38%	1,600	-	+0.38%
08/12	520	521	519	520	0%	4,100	-	0%
08/10	523	523	519	520	0%	8,100	-	0%
08/07	520	520	518	520	+0.39%	2,200	-	0%
08/06	519	520	518	518	-0.19%	2,600	-	-0.38%
08/05	520	520	519	519	0%	2,100	-	-0.19%
08/04	518	519	518	519	+0.19%	2,600	-	-0.19%
08/03	519	519	518	518	-0.38%	2,300	-	-0.38%
07/31	519	520	518	520	+0.19%	4,300	-	0%
07/30	521	521	518	519	0%	4,400	-	-0.19%
07/29	521	522	519	519	-0.19%	1,800	-	-0.19%
07/28	522	522	519	520	-0.38%	5,700	-	0%
07/27	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/27	（IR情報）13:00 特別利益の計上に関するお知らせ
07/27	520	522	519	522	+0.38%	3,100	-	+0.38%
07/24	522	522	519	520	-0.19%	17,000	-	0%
07/23	521	522	519	521	+0.19%	4,600	-	+0.19%
07/22	519	520	519	520	+0.19%	800	-	0%
07/21	520	520	519	519	0%	4,200	-	-0.19%
07/17	519	520	519	519	-0.19%	2,700	-	-0.19%
07/16	520	520	519	520	0%	2,100	-	0%
07/15	519	520	519	520	0%	1,800	-	0%
07/14	520	520	520	520	+0.19%	600	-	0%
07/13	520	521	519	519	-0.19%	4,500	-	-0.19%
07/10	519	520	518	520	+0.19%	3,300	-	0%
07/09	521	521	519	519	-0.19%	1,200	-	-0.19%
07/08	520	520	519	520	0%	900	-	0%
07/07	519	520	519	520	0%	1,200	-	0%
07/06	520	521	518	520	+0.19%	5,700	-	0%
07/03	520	520	519	519	-0.19%	1,600	-	-0.19%
07/02	519	520	519	520	+0.19%	3,000	-	0%
07/01	521	524	519	519	-0.19%	7,800	-	-0.38%
06/30	520	520	518	520	+0.39%	2,800	-	-0.19%
06/29	520	521	518	518	-0.19%	3,000	-	-0.58%
06/26	520	523	518	519	-0.57%	3,500	-	-0.38%
06/25	525	525	519	522	0%	16,300	-	+0.19%
06/24	521	522	520	522	+0.38%	2,800	-	+0.19%
06/23	519	520	519	520	+0.19%	2,100	-	-0.38%
06/22	520	520	519	519	-0.19%	3,800	-	-0.57%
06/19	520	520	519	520	0%	2,500	-	-0.38%
06/18	520	521	519	520	0%	2,600	-	-0.38%
06/17	520	520	520	520	0%	2,100	-	-0.38%
06/16	519	520	519	520	0%	3,500	-	-0.38%
06/15	520	520	519	520	-0.19%	4,800	-	-0.38%
06/12	522	522	520	521	-0.19%	3,900	-	-0.19%
06/11	531	531	520	522	+0.19%	27,500	-	0%
06/10	520	522	520	521	+0.19%	2,100	-	-0.19%
06/09	520	522	519	520	0%	3,000	-	-0.38%
06/08	521	523	520	520	-0.19%	3,800	-	-0.38%
06/05	520	522	520	521	+0.19%	3,600	-	-0.19%
06/04	520	520	519	520	0%	3,400	-	-0.38%
06/03	522	522	519	520	-0.38%	3,800	-	-0.38%
06/02	521	522	520	522	+0.19%	2,000	-	-0.19%
06/01	525	525	520	521	-0.38%	3,900	-	-0.38%
05/29	523	528	522	523	0%	1,600	-	0%
05/28	525	525	523	523	-0.38%	600	-	0%
05/27	525	525	524	525	+0.57%	600	-	+0.38%
05/26	523	523	522	522	-0.19%	600	-	-0.19%
05/25	536	536	521	523	-0.57%	19,100	-	0%
05/22	527	527	525	526	+0.19%	2,100	-	+0.57%
05/21	525	525	524	525	+0.19%	5,200	-	+0.38%
05/20	521	524	521	524	+0.77%	3,300	-	+0.19%
05/19	521	521	520	520	0%	900	-	-0.57%
05/18	520	521	520	520	0%	1,800	-	-0.76%
05/15	520	521	520	520	0%	1,700	-	-0.76%
05/14	520	521	520	520	0%	2,300	-	-0.76%
05/13	（IR情報）16:00 「内部統制システム構築の基本方針」一部改定に関するお知らせ
05/13	（IR情報）16:00 役員の異動に関するお知らせ
05/13	521	524	520	520	0%	3,700	-	-0.76%
05/12	521	521	520	520	-0.19%	1,400	-	-0.76%
05/11	523	525	519	521	-0.38%	10,100	-	-0.57%

ヤマナカ（8190）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