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	2,034	2,048	2,017	2,037	+0.84%	1,527,500	-	+3.72%	-	-
09/25	2,002	2,038	2,002	2,020	+0.9%	1,808,900	-	+3.06%	-	-
09/24	1,994	2,008	1,971	2,002	+0.96%	1,607,500	-	+2.35%	-	-
09/18	2,018	2,019	1,983	1,983	-1.73%	1,739,300	-	+1.48%	-	-
09/17	1,998	2,018	1,992	2,018	+1.61%	785,400	-	+3.33%	-	-
09/16	1,985	2,000	1,979	1,986	+0.46%	619,900	-	+1.79%	-	-
09/15	2,013	2,014	1,977	1,977	-1.1%	611,900	-	+1.44%	-	-
09/14	1,999	2,023	1,990	1,999	+0.91%	945,200	-	+2.67%	-	-
09/11	1,946	1,990	1,937	1,981	+0.92%	1,444,600	-	+1.85%	-	-
09/10	1,926	1,971	1,923	1,963	+1.55%	1,188,600	-	+1.13%	-	-
09/09	1,925	1,949	1,918	1,933	-0.82%	966,100	-	-0.26%	-	-
09/08	1,913	1,955	1,913	1,949	+0.98%	1,004,500	-	+0.62%	-	-
09/07	1,942	1,956	1,928	1,930	-1.78%	893,100	-	-0.57%	-	-
09/04	1,936	1,969	1,925	1,965	+1.45%	1,177,300	-	+0.98%	-	-
09/03	1,911	1,950	1,905	1,937	+1.15%	1,058,900	-	-0.82%	-	-
09/02	1,928	1,937	1,913	1,915	-2.69%	1,343,900	-	-2.45%	-	-
09/01	1,954	1,975	1,949	1,968	+0.87%	860,600	-	-0.15%	-	-
08/31	1,950	1,963	1,943	1,951	+0.05%	977,800	-	-1.22%	-	-
08/28	1,935	1,950	1,931	1,950	-0.15%	2,052,400	-	-1.47%	-	-
08/27	1,951	1,973	1,947	1,953	-0.2%	1,041,100	-	-1.46%	-	-
08/26	1,938	1,968	1,934	1,957	+0.41%	1,001,000	-	-1.41%	-	-
08/25	1,955	1,982	1,942	1,949	+0.67%	1,723,900	-	-1.91%	-	-
08/24	1,937	1,948	1,914	1,936	+0.21%	809,300	-	-2.71%	-	-
08/21	1,920	1,939	1,914	1,932	+0.63%	836,800	-	-2.96%	-	-
08/20	1,951	1,952	1,901	1,920	-0.05%	917,600	-	-3.61%	-	-
08/19	1,933	1,943	1,899	1,921	-0.36%	1,194,300	-	-3.66%	-	-
08/18	1,919	1,929	1,879	1,928	-1.03%	1,063,800	-	-3.36%	-	-
08/17	1,975	1,988	1,948	1,948	-1.17%	994,600	-	-2.36%	-	-
08/14	1,959	1,981	1,930	1,971	+1.08%	1,532,200	-	-1.25%	-	-
08/13	1,941	1,958	1,920	1,950	+0.67%	1,594,200	-	-2.3%	-	-
08/12	1,934	1,949	1,920	1,937	+0.16%	1,019,800	-	-3%	-	-
08/10	1,935	1,946	1,909	1,934	-0.1%	1,099,400	-	-3.25%	-	-
08/07	1,888	1,956	1,886	1,936	+2.27%	1,712,100	-	-3.2%	-	-
08/06	1,890	1,905	1,840	1,893	+0.69%	2,459,100	-	-5.26%	-	-
08/05	1,910	1,962	1,876	1,880	-1.88%	1,569,000	-	-5.81%	-	-
08/04	1,991	2,000	1,890	1,916	-6.12%	2,884,900	-	-3.96%	-	-
08/03	2,055	2,074	2,013	2,041	-1.4%	1,782,000	-	+2.46%	-	-
07/31	2,080	2,095	2,060	2,070	-3.23%	1,771,300	-	+4.39%	-	-
07/30	2,182	2,195	2,129	2,139	-1.88%	1,259,000	-	+8.41%	-	-
07/29	2,135	2,193	2,117	2,180	+2.88%	1,998,500	-	+11.34%	-	-
07/28	2,072	2,121	2,072	2,119	+2.47%	1,716,700	-	+9.17%	-	-
07/27	2,050	2,074	2,026	2,068	+1.12%	1,781,000	-	+7.32%	-	-
07/24	2,021	2,055	2,000	2,045	+0.54%	1,092,400	-	+6.79%	-	-
07/23	2,024	2,041	2,011	2,034	+0.84%	1,171,400	-	+6.83%	-	-
07/22	1,991	2,021	1,979	2,017	-0.25%	1,152,300	-	+6.55%	-	-
07/21	2,025	2,044	2,021	2,022	+0.95%	1,383,200	-	+7.32%	-	-
07/17	1,990	2,022	1,990	2,003	+1.78%	1,636,700	-	+6.88%	-	-
07/16	1,960	1,990	1,955	1,968	-0.15%	643,700	-	+5.52%	-	-
07/15	1,980	1,980	1,958	1,971	+0.56%	550,700	-	+6.02%	-	-
07/14	1,965	1,996	1,959	1,960	+1.14%	1,057,200	-	+5.77%	-	-
07/13	1,960	1,967	1,938	1,938	-0.31%	751,700	-	+4.98%	-	-
07/10	1,980	1,981	1,931	1,944	-0.46%	1,095,200	-	+5.65%	-	-
07/09	1,959	1,973	1,946	1,953	-0.86%	770,200	-	+6.49%	-	-
07/08	1,982	1,983	1,957	1,970	-0.51%	1,174,600	-	+7.77%	-	-
07/07	1,980	1,993	1,956	1,980	-0.8%	1,319,600	-	+8.67%	-	-
07/06	1,946	2,003	1,937	1,996	+2.57%	1,923,900	-	+9.97%	-	-
07/03	1,943	1,959	1,924	1,946	+1.94%	1,914,000	-	+7.69%	-	-
07/02	1,854	1,910	1,844	1,909	+3.75%	1,371,500	-	+5.94%	-	-
07/01	1,827	1,844	1,822	1,840	+0.27%	1,134,800	-	+2.39%	-	-
06/30	1,855	1,856	1,824	1,835	-1.02%	996,700	-	+2.29%	-	-
06/29	1,825	1,858	1,810	1,854	+1.87%	1,175,100	-	+3.46%	-	-
06/26	1,823	1,834	1,810	1,820	+0.44%	960,800	-	+1.73%	-	-
06/25	1,776	1,822	1,761	1,812	+3.13%	1,772,000	-	+1.4%	-	-
06/24	1,764	1,778	1,748	1,757	-1.01%	1,370,800	-	-1.62%	-	-
06/23	1,765	1,793	1,757	1,775	+1.02%	996,800	-	-0.56%	-	-
06/22	1,771	1,772	1,746	1,757	-0.79%	841,800	-	-1.57%	-	-
06/19	1,750	1,779	1,740	1,771	+0.34%	2,128,900	-	-0.73%	-	-
06/18	1,744	1,775	1,734	1,765	-0.28%	988,300	-	-1.01%	-	-
06/17	1,770	1,780	1,763	1,770	-0.28%	830,300	-	-0.73%	-	-
06/16	1,774	1,781	1,760	1,775	-0.56%	1,237,400	-	-0.45%	-	-
06/15	1,784	1,808	1,768	1,785	0%	1,220,300	-	+0.17%	-	-
06/12	1,835	1,836	1,784	1,785	-1.71%	1,338,400	-	+0.34%	-	-
06/11	1,796	1,822	1,790	1,816	+0.61%	1,193,100	-	+2.02%	-	-
06/10	1,793	1,809	1,786	1,805	+1.01%	1,015,500	-	+1.4%	-	-
06/09	1,817	1,825	1,784	1,787	-0.33%	1,311,500	-	+0.51%	-	-
06/08	1,785	1,817	1,776	1,793	-0.33%	1,136,900	-	+0.9%	-	-
06/05	1,820	1,829	1,791	1,799	-0.11%	811,200	-	+1.18%	-	-
06/04	1,824	1,830	1,795	1,801	-1.37%	704,500	-	+1.35%	-	-
06/03	1,814	1,834	1,804	1,826	+1.44%	1,110,800	-	+2.87%	-	-
06/02	1,795	1,816	1,782	1,800	0%	1,229,400	-	+1.52%	-	-
06/01	1,820	1,833	1,791	1,800	-0.99%	1,236,100	-	+1.52%	-	-
05/29	1,819	1,839	1,794	1,818	+2.19%	2,201,000	-	+2.42%	-	-
05/28	1,780	1,795	1,765	1,779	+0.91%	825,300	-	+0.23%	-	-
05/27	1,787	1,794	1,749	1,763	-0.96%	1,015,700	-	-0.84%	-	-
05/26	1,774	1,791	1,766	1,780	+0.34%	1,037,900	-	-0.11%	-	-
05/25	1,769	1,788	1,753	1,774	+0.17%	1,580,000	-	-0.62%	-	-
05/22	1,775	1,781	1,758	1,771	-0.9%	841,100	-	-1.01%	-	-
05/21	1,770	1,792	1,756	1,787	+2.11%	1,391,400	-	-0.28%	-	-
05/20	1,763	1,768	1,736	1,750	-1.69%	985,200	-	-2.45%	-	-
05/19	1,761	1,796	1,750	1,780	+3.07%	1,231,800	-	-0.95%	-	-
05/18	1,740	1,750	1,718	1,727	-0.35%	940,700	-	-4.11%	-	-
05/15	1,740	1,754	1,714	1,733	-2.64%	1,469,800	-	-3.99%	-	-
05/14	1,747	1,786	1,745	1,780	+1.54%	954,000	-	-1.49%	-	-
05/13	1,745	1,763	1,745	1,753	+0.4%	914,400	-	-2.99%	-	-
05/12	1,735	1,749	1,722	1,746	+0.87%	1,104,800	-	-3.43%	-	-
05/11	1,775	1,790	1,726	1,731	-3.83%	2,066,200	-	-4.26%	-	-
05/08	1,830	1,833	1,777	1,800	-1.26%	1,682,800	-	-0.5%	-	-
05/07	1,749	1,824	1,735	1,823	+4.23%	2,173,800	-	+0.89%	-	-
05/01	1,725	1,765	1,720	1,749	-0.91%	1,378,800	-	-3.1%	-	-
04/30	1,781	1,792	1,757	1,765	-2.11%	1,664,900	-	-2.22%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,586 8/31	896 4/1	7,905,000 9/11	-	-	6150億2032万 3/31
2011年 3月期	1,395 2/18	986 9/1 8/31	5,814,600 3/15	6529億3254万	4614億9927万	6037億8708万 3/31
2012年 3月期	1,429 9/28	1,182 5/23	5,770,500 12/9	6688億4630万	5532億3746万	5986億3850万 3/30
2013年 3月期	1,756 3/22	1,165 5/24 5/23	5,523,500 3/8	8218億9931万	5452億8058万	8027億4030万 3/29
2014年 3月期	2,334 3/12	1,641 4/2	6,849,100 3/12	1兆612億	7680億7333万	9317億2908万 3/31
2015年 3月期	2,959 3/30	1,967 10/17	9,041,100 10/31	1兆2888億	8943億6537万	1兆1453億 3/31
2016年 3月期	2,897 8/5	2,166 9/8	5,461,100 11/30	1兆2618億	9209億22万	8954億6645万 3/31
2017年 3月期	2,662 7/12	2,052 4/8	8,350,800 2/23	1兆5798億	1兆2178億	9198億4964万 3/31
2018年 3月期	2,918 2/1	2,081 11/20	8,447,000 1/31	1兆7317億	1兆2350億	1兆523億 3/30
2019年 3月期	3,559 9/27	2,654 4/3	5,056,200 5/31	2兆1121億	1兆5750億	1兆1272億 3/29
2020年 3月期	2,940 4/2	1,289 3/17	12,928,600 9/20	1兆7448億	7649億8696万	6537億1084万 3/31
2021年 3月期	3,160 3/29	1,641 4/2	5,969,300 5/19	1兆2278億	9738億8953万	1兆1260億 3/31
2022年 3月期	3,395 7/13 7/12	2,130 2/10	8,295,300 2/10	1兆3192億	8276億6601万	8403億6425万 3/31
2023年 3月期	2,522 5/11	2,008 1/16	4,837,200 10/28	9799億8764万	7626億8838万	8219億9703万 3/31
2024年 3月期	2,769 9/5	2,091 3/14	5,177,700 5/31	1兆517億	7942億1384万	7400億8072万 3/29
2025年 3月期	2,200 4/10	1,525 8/7	25,452,000 8/30	8356億1476万	5497億5715万	6399億7524万 3/31
2026年 3月期	2,568 9/4	1,697 3/23	7,174,500 7/31	9257億5499万	6117億6254万	5526億59万 3/31
最新	2,037 2026/9/28		1,527,500	7343億3135万

ヤマト HD（9064）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート