- 9064
- 2026/10/02
- 時価
- 7094億円
- PER 予
- 38.95倍
- 2010年以降
- 10.83-63.11倍
（2010-2026年） - PBR
- 1.11倍
- 2010年以降
- 0.82-2.48倍
（2010-2026年） - 配当 予
- 2.34%
- ROE 予
- 2.85%
- ROA 予
- 1.24%
- 資料
- Link
- CSV,JSON
ヤマト HD（9064）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,980
- 始値
- 1,980
- 高値
- 1,981
- 安値
- 1,948
- 終値 -0.61%
- 1,968
- 出来高 -19.82%
- 1,230,600
乖離率
- 株価（5日）
移動平均値 - -1.7%
2,002 - 株価（25日）
移動平均値 - -0.3%
1,974 - 出来高（5日）
移動平均値 - -13.07%
1,415,600
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,980 | 1,981 | 1,948 | 1,968 | -0.61% | 1,230,600 | - | -0.3% | - | - |
| 10/01 | 1,977 | 1,996 | 1,945 | 1,980 | -2.32% | 1,534,800 | - | +0.35% | - | - |
| 09/30 | 2,001 | 2,038 | 1,997 | 2,027 | +1.4% | 1,274,600 | - | +2.84% | - | - |
| 09/29 | 2,005 | 2,019 | 1,986 | 1,999 | -1.87% | 1,510,500 | - | +1.58% | - | - |
| 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% | - | - |
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 | |
| 2007年 3月期 | 2,570 4/4 | 1,685 7/31 | 8,752,000 7/31 | - | - | +10.26% 7/10 | -15.13% 7/31 |
| 2008年 3月期 | 1,881 5/9 | 1,377 3/17 3/14 | 8,473,000 3/14 | - | - | +6.96% 5/9 | -9.18% 11/12 |
| 2009年 3月期 | 1,598 4/23 | 825 3/12 | 6,472,000 6/13 | - | - | +13.98% 10/30 | -22.86% 10/10 |
| 2010年 3月期 | 1,586 8/31 | 896 4/1 | 7,905,000 9/11 | - | - | +10.83% 7/31 | -10.11% 11/12 |
| 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 | +6.47% 11/18 | -11.04% 3/15 |
| 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 | +7.22% 7/19 | -6.97% 11/2 |
| 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 | +11.31% 4/8 | -4.98% 10/10 |
| 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 | +12.31% 5/8 | -9.83% 6/13 |
| 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 | +17.28% 11/12 | -9.17% 5/7 |
| 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 | +13.35% 8/4 | -14.31% 8/25 |
| 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 | +12.66% 7/11 | -7.02% 11/4 |
| 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 | +16.56% 2/1 | -6.84% 11/17 |
| 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 | +8.45% 6/13 | -14.57% 4/22 |
| 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 | +19.02% 4/6 | -23.55% 3/16 |
| 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 | +18.92% 5/29 | -9.46% 11/10 |
| 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 | +8.32% 7/12 | -11.55% 2/10 |
| 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 | +15.02% 2/7 | -8.81% 1/5 |
| 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 | +8.64% 5/17 | -9.53% 3/5 |
| 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 | +9.5% 11/25 | -15.01% 5/10 |
| 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 | +21.29% 8/8 | -10.59% 2/4 |
| 最新 | 1,968 2026/10/2 | 1,230,600 | 7094億5709万 | -0.3% 1,974 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%（1.03倍）
- 1985/12/28 vs 1984/12/28
- 4%（1.04倍）
- 1986/12/27 vs 1985/12/28
- 43%（1.43倍）
- 1987/12/28 vs 1986/12/27
- 10%（1.1倍）
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/29 vs 1988/12/28
- 26%（1.26倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/28
- 3%（1.03倍）
- 1992/12/30 vs 1991/12/30
- -19%（0.81倍）
- 1993/12/30 vs 1992/12/30
- 27%（1.27倍）
- 1994/12/30 vs 1993/12/30
- 9%（1.09倍）
- 1995/12/29 vs 1994/12/30
- 10%（1.1倍）
- 1996/12/30 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/30 vs 1996/12/30
- 46%（1.46倍）
- 1998/12/30 vs 1997/12/30
- -10%（0.9倍）
- 1999/12/30 vs 1998/12/30
- 151%（2.51倍）
- 2000/12/29 vs 1999/12/30
- -47%（0.53倍）
- 2001/12/28 vs 2000/12/29
- 18%（1.18倍）
- 2002/12/30 vs 2001/12/28
- -37%（0.63倍）
- 2003/12/30 vs 2002/12/30
- -19%（0.81倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- 33%（1.33倍）
- 2019/12/30 vs 2018/12/28
- -38%（0.62倍）
- 2020/12/30 vs 2019/12/30
- 41%（1.41倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/10/02 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
820円（1983/03/26） - 140%（2.4倍）
1,968円（10/2）
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。
