ヤマト HD（9064）のイベントチャート

2025/11/21～2026/04/21

イベント情報＆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
2026
04/21	1,844	1,844	1,826	1,833	+0.6%	713,000	6607億9006万	+2%
04/20	1,855	1,855	1,819	1,822	-1.25%	1,070,300	6568億2460万	+1.62%
04/17	1,860	1,867	1,845	1,845	-0.97%	892,800	6651億1602万	+3.07%
04/17	（空売り報告）BNP Paribas Financial Markets SNC 1,446,426株（0.4%）-0.18%義務消失
04/16	1,857	1,875	1,856	1,863	-0.21%	1,314,800	6716億496万	+4.25%
04/15	1,866	1,883	1,865	1,867	+0.32%	1,145,900	6730億4695万	+4.59%
04/15	（空売り報告）BNP Paribas Financial Markets SNC 2,110,926株（0.58%）-0.07%
04/14	1,851	1,867	1,848	1,861	+0.76%	954,800	6708億8397万	+4.43%
04/14	（空売り報告）BNP Paribas Financial Markets SNC 2,357,126株（0.65%）-0.05%
04/13	1,834	1,854	1,830	1,847	+0.6%	1,367,000	6658億3702万	+3.76%
04/13	（空売り報告）BNP Paribas Financial Markets SNC 2,552,826株（0.7%）-0.15%
04/10	1,873	1,875	1,833	1,836	-0.7%	1,269,500	6618億7155万	+3.26%
04/09	1,879	1,899	1,849	1,849	-1.18%	1,318,300	6665億5801万	+4.05%
04/08	1,844	1,872	1,835	1,871	+3.09%	1,771,500	6744億8893万	+5.41%
04/08	（空売り報告）BNP Paribas Financial Markets SNC 3,080,075株（0.85%）-0.08%
04/07	1,811	1,830	1,811	1,815	+1%	1,071,200	6543億113万	+2.37%
04/06	1,790	1,802	1,780	1,797	+1.13%	801,000	6478億1219万	+1.18%
04/03	1,780	1,787	1,768	1,777	+0.51%	1,273,000	6406億226万	-0.22%
04/02	1,785	1,795	1,759	1,768	+0.51%	1,149,800	6373億5779万	-1.01%
04/01	1,745	1,760	1,737	1,759	+0.8%	1,422,900	6341億1332万	-1.73%
03/31	1,757	1,762	1,736	1,745	0%	1,358,500	6290億6637万	-2.73%
03/30	1,723	1,746	1,702	1,745	-1.58%	1,533,000	6290億6637万	-2.95%
03/30	（空売り報告）BNP Paribas Financial Markets SNC 3,384,275株（0.93%）-0.16%
03/27	1,776	1,784	1,765	1,773	+0.28%	1,367,900	6391億6028万	-1.66%
03/26	1,757	1,768	1,752	1,768	+0.23%	999,200	6373億5779万	-2.16%
03/25	1,756	1,769	1,750	1,764	+0.92%	2,098,500	6359億1581万	-2.6%
03/25	（空売り報告）BNP Paribas Financial Markets SNC 3,942,875株（1.09%）+0.1%
03/24	1,731	1,748	1,716	1,748	+2.76%	1,045,100	6301億4786万	-3.69%
03/24	（空売り報告）BNP Paribas Financial Markets SNC 3,569,775株（0.99%）-0.04%
03/23	1,719	1,728	1,697	1,701	-1.45%	1,779,500	6132億453万	-6.54%
03/19	1,764	1,767	1,726	1,726	-3.03%	2,012,400	6222億1694万	-5.63%
03/18	1,765	1,780	1,761	1,780	+1.02%	907,100	6416億8375万	-3.1%
03/18	（空売り報告）BNP Paribas Financial Markets SNC 3,742,964株（1.03%）+0.23%
03/17	1,761	1,765	1,749	1,762	+0.86%	842,700	6351億9481万	-4.4%
03/16	1,761	1,776	1,747	1,747	0%	929,400	6297億8737万	-5.47%
03/13	1,759	1,779	1,747	1,747	-1.02%	1,634,300	6297億8737万	-5.82%
03/12	1,766	1,775	1,759	1,765	-2.43%	1,342,900	6362億7630万	-5.11%
03/11	1,809	1,818	1,799	1,809	+0.44%	1,062,300	6521億3815万	-3.05%
03/11	（空売り報告）BNP Paribas Financial Markets SNC 2,903,364株（0.8%）+0.1%
03/10	1,807	1,820	1,793	1,801	+0.17%	1,397,300	6492億5418万	-3.95%
03/09	1,750	1,800	1,739	1,798	-0.06%	2,234,500	6481億7269万	-4.56%
03/06	1,798	1,807	1,773	1,799	-0.83%	1,160,200	6485億3318万	-4.97%
03/05	1,830	1,839	1,808	1,814	+0.33%	1,038,400	6539億4063万	-4.63%
03/05	（空売り報告）BNP Paribas Financial Markets SNC 2,536,464株（0.7%）+0.09%
03/04	1,811	1,823	1,796	1,808	-0.66%	1,743,100	6517億7765万	-5.39%
03/03	1,880	1,880	1,820	1,820	-3.65%	1,379,700	6561億361万	-5.31%
03/02	1,900	1,910	1,876	1,889	-1.31%	1,280,800	6809億7787万	-2.23%
02/27	1,938	1,940	1,900	1,914	+0.84%	1,601,300	6899億9028万	-1.29%
02/26	1,866	1,904	1,860	1,898	+0.9%	1,844,700	6842億2234万	-2.42%
02/25	1,862	1,893	1,856	1,881	+1.57%	2,321,700	6780億9390万	-3.69%
02/24	1,853	1,868	1,852	1,852	-0.05%	1,115,400	6676億3950万	-5.51%
02/20	1,851	1,859	1,848	1,853	-0.7%	1,117,800	6679億9999万	-5.89%
02/19	1,851	1,872	1,845	1,866	-0.21%	1,105,000	6726億8645万	-5.66%
02/19	（空売り報告）BNP Paribas Financial Markets SNC 2,212,864株（0.61%）+0.08%
02/18	1,874	1,878	1,864	1,870	+0.21%	737,600	6741億2844万	-5.89%
02/17	1,870	1,877	1,865	1,866	-0.27%	621,800	6726億8645万	-6.61%
02/16	1,885	1,887	1,867	1,871	+0.92%	1,270,900	6744億8893万	-6.78%
02/13	1,912	1,925	1,848	1,854	-4.19%	3,228,400	6683億6049万	-8.31%
02/12	1,923	1,939	1,920	1,935	+0.05%	936,400	6975億6071万	-5.05%
02/10	1,914	1,955	1,912	1,934	+1.15%	1,423,700	6972億21万	-5.7%
02/09	1,948	1,948	1,908	1,912	+0.16%	1,948,200	6892億6929万	-7.36%
02/06	1,915	1,922	1,902	1,909	-0.31%	984,600	6881億8780万	-8%
02/05	1,905	1,920	1,894	1,915	+2.02%	1,464,900	6903億5078万	-8.24%
02/04	1,889	1,896	1,869	1,877	-1%	1,996,900	6766億5191万	-10.58%
02/03	1,919	1,953	1,896	1,896	-7.47%	4,452,900	6835億134万	-10.27%
02/03	（空売り報告）BNP Paribas Financial Markets SNC 1,931,564株（0.53%）-0.07%
02/02	（IR情報）15:30 2026年3月期通期連結業績予想の修正に関するお知らせ
02/02	（IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/02	2,022	2,054	2,013	2,049	+1.39%	1,867,600	7386億5731万	-3.58%
01/30	2,026	2,036	2,009	2,021	+0.35%	1,024,500	7285億6341万	-5.16%
01/29	2,008	2,015	1,985	2,014	-0.64%	794,900	7260億3993万	-5.71%
01/28	2,036	2,039	2,022	2,027	-0.78%	802,100	7307億2638万	-5.41%
01/27	2,064	2,069	2,037	2,043	-1.78%	824,400	7364億9433万	-4.89%
01/26	2,054	2,085	2,046	2,080	+0.19%	1,481,000	7498億3270万	-3.39%
01/23	2,065	2,076	2,049	2,076	+0.73%	879,700	7483億9071万	-3.76%
01/22	（IR情報）15:30 代表取締役および役員の異動に関するお知らせ
01/22	2,064	2,086	2,056	2,061	-0.39%	1,132,200	7429億8327万	-4.67%
01/22	（空売り報告）野村證券 2,508,234株（0.69%）+0.16%
01/21	2,058	2,073	2,045	2,069	-0.96%	884,900	7458億6724万	-4.57%
01/21	（空売り報告）BNP Paribas Financial Markets SNC 2,193,464株（0.6%）+0.1%
01/20	2,071	2,095	2,061	2,089	+1.21%	936,600	7530億7717万	-3.87%
01/19	2,069	2,069	2,051	2,064	-0.34%	920,400	7440億6475万	-5.19%
01/16	2,071	2,090	2,056	2,071	-0.96%	1,316,900	7465億8823万	-5.09%
01/15	2,093	2,103	2,084	2,091	-0.1%	1,114,700	7537億9816万	-4.35%
01/14	2,111	2,116	2,090	2,093	-1.37%	1,445,900	7545億1915万	-4.39%
01/13	2,124	2,153	2,121	2,122	+0.62%	1,630,500	7649億7355万	-3.28%
01/09	2,206	2,219	2,108	2,109	-5.3%	3,104,100	7602億8710万	-3.96%
01/09	（空売り報告）BNP Paribas Financial Markets SNC 1,833,564株（0.5%）再IN
01/08	2,254	2,269	2,223	2,227	-1.85%	730,900	8028億2568万	+1.23%
01/07	2,251	2,275	2,226	2,269	+0.49%	753,100	8179億6654万	+3.09%
01/06	2,252	2,266	2,234	2,258	+0.49%	766,400	8140億107万	+2.64%
01/05	2,209	2,252	2,205	2,247	+1.72%	894,900	8100億3561万	+2.14%
2025
12/30	2,204	2,213	2,191	2,209	+0.23%	733,200	7963億3675万	+0.41%
12/30	（空売り報告）Barclays Capital Securities Ltd 1,631,811株（0.45%）-0.05%義務消失
12/29	2,209	2,209	2,187	2,204	-0.5%	599,700	7945億3426万	+0.05%
12/26	2,202	2,226	2,202	2,215	-0.05%	502,600	7984億9972万	+0.5%
12/25	2,200	2,230	2,188	2,216	+0.77%	834,400	7988億6022万	+0.54%
12/24	2,188	2,199	2,178	2,199	+0.46%	720,800	7927億3178万	-0.23%
12/23	2,155	2,189	2,155	2,189	+1.67%	737,100	7891億2682万	-0.68%
12/23	（空売り報告）BNP Paribas Financial Markets SNC 1,745,760株（0.48%）-0.03%義務消失
12/22	2,184	2,191	2,149	2,153	-1.51%	644,700	7761億4894万	-2.4%
12/19	2,160	2,197	2,158	2,186	+0.69%	826,900	7880億4533万	-1.04%
12/18	2,165	2,185	2,164	2,171	+0.7%	549,200	7826億3788万	-1.85%
12/17	2,184	2,190	2,154	2,156	-1.28%	583,300	7772億3043万	-2.62%
12/16	2,190	2,204	2,184	2,184	-1.04%	571,800	7873億2433万	-1.44%
12/15	2,202	2,220	2,192	2,207	+0.23%	596,100	7956億1575万	-0.54%
12/12	2,189	2,220	2,180	2,202	+0.09%	1,403,600	7938億1327万	-0.77%
12/12	（空売り報告）Barclays Capital Securities Ltd 1,814,111株（0.5%）再IN
12/11	2,243	2,243	2,192	2,200	+0.32%	1,259,700	7930億9228万	-0.86%
12/10	2,186	2,215	2,181	2,193	+0.46%	1,169,300	7905億6880万	-1.17%
12/09	2,198	2,208	2,171	2,183	+0.37%	1,039,800	7869億6384万	-1.62%
12/09	（空売り報告）BNP Paribas Financial Markets SNC 1,861,410株（0.51%）新規
12/08	2,177	2,194	2,171	2,175	+0.23%	667,300	7840億7987万	-2.12%
12/05	2,194	2,194	2,150	2,170	-1.54%	973,700	7822億7738万	-2.6%
12/04	2,171	2,211	2,168	2,204	+1.19%	696,900	7945億3426万	-1.3%
12/03	2,198	2,204	2,176	2,178	-1.71%	670,800	7851億6135万	-2.68%
12/02	2,215	2,227	2,206	2,216	-0.58%	496,200	7988億6022万	-1.34%
12/01	2,248	2,260	2,220	2,229	-0.85%	654,600	8035億4668万	-0.93%
11/28	2,269	2,272	2,245	2,248	-0.93%	396,800	8103億9611万	-0.22%
11/27	2,258	2,285	2,258	2,269	+0.67%	370,900	8179億6654万	+0.62%
11/26	2,253	2,286	2,246	2,254	-0.49%	732,400	8125億5909万	-0.09%
11/25	2,262	2,288	2,246	2,265	+0.71%	1,195,100	8165億2455万	+0.35%
11/21	2,209	2,249	2,203	2,249	+1.49%	865,800	8107億5661万	-0.35%

ヤマト HD（9064）のイベントチャート

2025/11/21～2026/04/21

イベント情報＆株価推移

開示資料

決算

株式

チャート