- 9065
- 2026/10/02
- 時価
- 4144億円
- PER 予
- 11.9倍
- 2010年以降
- 1.4-3.76倍
（2010-2026年） - PBR
- 1.28倍
- 2010年以降
- 0.14-0.4倍
（2010-2026年） - 配当 予
- 3.37%
- ROE 予
- 10.79%
- ROA 予
- 5.78%
- 資料
- Link
- CSV,JSON
山九（9065）の株価チャート
株価
10/5
- 前日 (10/2)
- 1,567
- 始値
- 1,578
- 高値
- 1,589
- 安値
- 1,568
- 終値 +0.83%
- 1,580
- 出来高 -25.23%
- 808,400
乖離率
- 株価（5日）
移動平均値 - -0.13%
1,582 - 株価（25日）
移動平均値 - -2.47%
1,620 - 出来高（5日）
移動平均値 - -24.43%
1,069,760
2026/05/12～2026/10/05
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 | ||||||||||
| 10/05 | 1,578 | 1,589 | 1,568 | 1,580 | +0.83% | 808,400 | - | -2.47% | - | - |
| 10/02 | 1,576 | 1,580 | 1,558 | 1,567 | -1.57% | 1,081,200 | - | -3.51% | - | - |
| 10/01 | 1,594 | 1,600 | 1,571 | 1,592 | -0.69% | 1,147,400 | - | -2.27% | - | - |
| 10/01 | 株式分割 1→5 | |||||||||
| 09/30 | 1,576 | 1,615 | 1,563 | 1,603 | +2.3% | 1,584,100 | - | -1.78% | - | - |
| 09/29 | 1,603 | 1,623 | 1,566 | 1,567 | -4.04% | 727,700 | - | -4.16% | - | - |
| 09/28 | 1,658 | 1,658 | 1,633 | 1,633 | -0.72% | 1,109,000 | - | -0.43% | - | - |
| 09/25 | 1,639 | 1,648 | 1,633 | 1,645 | +0.51% | 995,000 | - | +0.17% | - | - |
| 09/24 | 1,624 | 1,650 | 1,620 | 1,636 | +0.63% | 1,113,000 | - | -0.52% | - | - |
| 09/18 | 1,652 | 1,652 | 1,626 | 1,626 | -1.67% | 1,289,500 | - | -1.26% | - | - |
| 09/17 | 1,636 | 1,654 | 1,632 | 1,654 | +1.39% | 858,000 | - | +0.17% | - | - |
| 09/16 | 1,610 | 1,645 | 1,608 | 1,631 | +1.19% | 1,010,000 | - | -1.26% | - | - |
| 09/15 | 1,619 | 1,622 | 1,594 | 1,612 | +0.41% | 758,500 | - | -2.54% | - | - |
| 09/14 | 1,584 | 1,609 | 1,583 | 1,605 | +1.43% | 1,228,000 | - | -3.11% | - | - |
| 09/11 | 1,571 | 1,585 | 1,552 | 1,583 | -1.12% | 4,544,000 | - | -4.77% | - | - |
| 09/10 | 1,600 | 1,620 | 1,584 | 1,601 | -0.85% | 936,500 | - | -4.03% | - | - |
| 09/09 | 1,600 | 1,624 | 1,588 | 1,615 | +0.91% | 1,126,500 | - | -3.55% | - | - |
| 09/08 | 1,613 | 1,626 | 1,600 | 1,600 | -1.39% | 557,500 | - | -4.76% | - | - |
| 09/07 | 1,617 | 1,630 | 1,617 | 1,623 | +0.16% | 533,500 | - | -3.87% | - | - |
| 09/04 | 1,612 | 1,621 | 1,600 | 1,620 | +0.45% | 825,500 | - | -4.65% | - | - |
| 09/03 | 1,613 | 1,626 | 1,604 | 1,613 | 0% | 726,000 | - | -5.63% | - | - |
| 09/02 | 1,656 | 1,664 | 1,613 | 1,613 | -3.86% | 863,500 | - | -6.23% | - | - |
| 09/01 | 1,654 | 1,683 | 1,650 | 1,678 | +0.72% | 709,500 | - | -3.08% | - | - |
| 08/31 | 1,676 | 1,677 | 1,666 | 1,666 | -0.68% | 842,500 | - | -4.17% | - | - |
| 08/28 | 1,668 | 1,684 | 1,664 | 1,677 | +0.23% | 736,000 | - | -3.9% | - | - |
| 08/27 | 1,677 | 1,690 | 1,662 | 1,673 | -0.39% | 766,500 | - | -4.5% | - | - |
| 08/26 | 1,676 | 1,686 | 1,672 | 1,680 | -0.31% | 890,000 | - | -4.45% | - | - |
| 08/25 | 1,697 | 1,697 | 1,674 | 1,685 | +0.74% | 736,000 | - | -4.48% | - | - |
| 08/24 | 1,668 | 1,681 | 1,661 | 1,673 | +0.31% | 705,000 | - | -5.29% | - | - |
| 08/21 | 1,631 | 1,687 | 1,624 | 1,667 | -1.4% | 1,069,500 | - | -5.74% | - | - |
| 08/20 | 1,690 | 1,696 | 1,676 | 1,691 | +0.76% | 641,500 | - | -4.57% | - | - |
| 08/19 | 1,715 | 1,717 | 1,673 | 1,678 | -2.6% | 796,000 | - | -5.4% | - | - |
| 08/18 | 1,695 | 1,730 | 1,692 | 1,723 | +1.35% | 822,000 | - | -2.98% | - | - |
| 08/17 | 1,708 | 1,712 | 1,698 | 1,700 | -0.32% | 938,500 | - | -4.33% | - | - |
| 08/14 | 1,676 | 1,716 | 1,670 | 1,705 | +1.19% | 1,564,000 | - | -4.14% | - | - |
| 08/13 | 1,682 | 1,702 | 1,680 | 1,685 | -0.68% | 976,500 | - | -5.37% | - | - |
| 08/12 | 1,689 | 1,699 | 1,677 | 1,697 | +0.63% | 1,130,500 | - | -4.88% | - | - |
| 08/10 | 1,714 | 1,715 | 1,666 | 1,686 | -1.37% | 1,864,500 | - | -5.63% | - | - |
| 08/07 | 1,740 | 1,750 | 1,703 | 1,710 | -2.03% | 1,631,500 | - | -4.48% | - | - |
| 08/06 | 1,760 | 1,768 | 1,720 | 1,745 | -0.27% | 1,484,500 | - | -2.5% | - | - |
| 08/05 | 1,764 | 1,776 | 1,736 | 1,750 | -0.52% | 1,448,500 | - | -2.18% | - | - |
| 08/04 | 1,796 | 1,816 | 1,758 | 1,759 | -2.19% | 1,254,500 | - | -1.61% | - | - |
| 08/03 | 1,834 | 1,850 | 1,767 | 1,799 | -5.06% | 3,257,000 | - | +0.65% | - | - |
| 07/31 | 1,880 | 1,894 | 1,863 | 1,894 | +0.96% | 1,658,500 | - | +6.13% | - | - |
| 07/30 | 1,879 | 1,884 | 1,854 | 1,876 | -0.78% | 1,208,500 | - | +5.53% | - | - |
| 07/29 | 1,872 | 1,891 | 1,855 | 1,891 | +0.51% | 1,229,000 | - | +6.73% | - | - |
| 07/28 | 1,874 | 1,893 | 1,863 | 1,882 | +1.38% | 1,466,500 | - | +6.61% | - | - |
| 07/27 | 1,850 | 1,860 | 1,836 | 1,856 | +0.54% | 747,500 | - | +5.57% | - | - |
| 07/24 | 1,829 | 1,862 | 1,825 | 1,846 | +0.33% | 834,000 | - | +5.37% | - | - |
| 07/23 | 1,840 | 1,854 | 1,830 | 1,840 | 0% | 647,000 | - | +5.32% | - | - |
| 07/22 | 1,815 | 1,840 | 1,806 | 1,840 | +0.55% | 930,500 | - | +5.57% | - | - |
| 07/21 | 1,749 | 1,839 | 1,746 | 1,830 | +5.5% | 1,818,000 | - | +5.35% | - | - |
| 07/17 | 1,738 | 1,750 | 1,724 | 1,735 | +0.25% | 713,000 | - | +0.09% | - | - |
| 07/16 | 1,742 | 1,760 | 1,728 | 1,730 | -0.9% | 518,000 | - | -0.1% | - | - |
| 07/15 | 1,761 | 1,761 | 1,737 | 1,746 | -0.09% | 538,500 | - | +0.87% | - | - |
| 07/14 | 1,761 | 1,762 | 1,745 | 1,748 | +0.98% | 830,500 | - | +1.02% | - | - |
| 07/13 | 1,760 | 1,767 | 1,724 | 1,731 | -0.47% | 474,000 | - | +0.15% | - | - |
| 07/10 | 1,754 | 1,763 | 1,739 | 1,739 | -0.96% | 676,000 | - | +0.62% | - | - |
| 07/09 | 1,759 | 1,771 | 1,739 | 1,756 | -0.13% | 765,000 | - | +1.66% | - | - |
| 07/08 | 1,778 | 1,779 | 1,758 | 1,758 | -0.41% | 531,000 | - | +1.84% | - | - |
| 07/07 | 1,760 | 1,779 | 1,754 | 1,765 | -0.07% | 872,000 | - | +2.26% | - | - |
| 07/06 | 1,750 | 1,777 | 1,747 | 1,766 | +0.58% | 846,000 | - | +2.33% | - | - |
| 07/03 | 1,741 | 1,777 | 1,738 | 1,756 | +2.52% | 1,073,000 | - | +1.74% | - | - |
| 07/02 | 1,726 | 1,735 | 1,711 | 1,713 | -0.45% | 844,500 | - | -0.88% | - | - |
| 07/01 | 1,731 | 1,742 | 1,716 | 1,721 | -0.28% | 735,000 | - | -0.54% | - | - |
| 06/30 | 1,740 | 1,746 | 1,714 | 1,725 | -0.7% | 755,000 | - | -0.38% | - | - |
| 06/29 | 1,746 | 1,765 | 1,726 | 1,738 | +0.25% | 796,500 | - | +0.15% | - | - |
| 06/26 | 1,741 | 1,741 | 1,705 | 1,733 | +0.79% | 536,000 | - | -0.22% | - | - |
| 06/25 | 1,728 | 1,735 | 1,714 | 1,720 | -0.36% | 524,000 | - | -1.12% | - | - |
| 06/24 | 1,727 | 1,744 | 1,721 | 1,726 | +0.38% | 639,500 | - | -1.04% | - | - |
| 06/23 | 1,715 | 1,742 | 1,699 | 1,719 | +0.94% | 587,000 | - | -1.65% | - | - |
| 06/22 | 1,714 | 1,721 | 1,691 | 1,703 | -1.39% | 509,500 | - | -2.9% | - | - |
| 06/19 | 1,713 | 1,748 | 1,711 | 1,727 | +0.3% | 1,685,000 | - | -1.75% | - | - |
| 06/18 | 1,729 | 1,742 | 1,716 | 1,722 | +0.01% | 817,500 | - | -2.27% | - | - |
| 06/17 | 1,717 | 1,734 | 1,702 | 1,722 | +1.19% | 1,095,500 | - | -2.39% | - | - |
| 06/16 | 1,718 | 1,725 | 1,702 | 1,702 | -0.95% | 751,000 | - | -3.54% | - | - |
| 06/15 | 1,724 | 1,733 | 1,711 | 1,718 | +0.2% | 976,500 | - | -2.61% | - | - |
| 06/12 | 1,713 | 1,725 | 1,703 | 1,715 | +0.43% | 1,013,000 | - | -2.8% | - | - |
| 06/11 | 1,722 | 1,735 | 1,689 | 1,707 | -0.47% | 1,138,000 | - | -3.27% | - | - |
| 06/10 | 1,718 | 1,721 | 1,700 | 1,715 | +0.67% | 719,000 | - | -2.88% | - | - |
| 06/09 | 1,752 | 1,754 | 1,701 | 1,704 | -1.18% | 798,000 | - | -3.47% | - | - |
| 06/08 | 1,746 | 1,754 | 1,694 | 1,724 | +0.36% | 1,484,000 | - | -2.26% | - | - |
| 06/05 | 1,747 | 1,760 | 1,712 | 1,718 | -1.11% | 843,500 | - | -2.61% | - | - |
| 06/04 | 1,756 | 1,756 | 1,728 | 1,737 | -1.06% | 790,000 | - | -1.46% | - | - |
| 06/03 | 1,750 | 1,761 | 1,732 | 1,756 | -0.15% | 829,000 | - | -0.3% | - | - |
| 06/02 | 1,765 | 1,781 | 1,735 | 1,758 | -1.26% | 676,000 | - | +0.02% | - | - |
| 06/01 | 1,818 | 1,840 | 1,775 | 1,781 | -0.84% | 867,500 | - | +1.47% | - | - |
| 05/29 | 1,760 | 1,796 | 1,760 | 1,796 | +1.26% | 1,438,000 | - | +2.44% | - | - |
| 05/28 | 1,762 | 1,780 | 1,755 | 1,773 | +1.05% | 806,000 | - | +1.28% | - | - |
| 05/27 | 1,779 | 1,790 | 1,740 | 1,755 | -2.99% | 965,000 | - | +0.23% | - | - |
| 05/26 | 1,790 | 1,833 | 1,769 | 1,809 | +1.64% | 1,094,500 | - | +3.25% | - | - |
| 05/25 | 1,811 | 1,814 | 1,768 | 1,780 | -0.9% | 700,000 | - | +1.64% | - | - |
| 05/22 | 1,840 | 1,840 | 1,780 | 1,796 | -2.61% | 609,000 | - | +2.45% | - | - |
| 05/21 | 1,848 | 1,860 | 1,826 | 1,844 | +0.94% | 681,500 | - | +5.2% | - | - |
| 05/20 | 1,850 | 1,850 | 1,813 | 1,827 | -1.35% | 974,500 | - | +4.34% | - | - |
| 05/19 | 1,820 | 1,852 | 1,817 | 1,852 | +1.89% | 1,063,500 | - | +5.77% | - | - |
| 05/18 | 1,800 | 1,833 | 1,783 | 1,818 | +0.08% | 1,195,000 | - | +3.86% | - | - |
| 05/15 | 1,856 | 1,880 | 1,800 | 1,816 | +1.68% | 2,037,500 | - | +3.9% | - | - |
| 05/14 | 1,729 | 1,786 | 1,710 | 1,786 | +4.48% | 986,500 | - | +2.3% | - | - |
| 05/13 | 1,709 | 1,717 | 1,699 | 1,710 | +0.34% | 720,000 | - | -2.08% | - | - |
| 05/12 | 1,731 | 1,737 | 1,702 | 1,704 | -0.91% | 687,500 | - | -2.58% | - | - |
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 | 750 10/31 | 551 7/27 | 4,674,000 2/9 | - | - | +10.19% 10/31 | -12.79% 3/5 |
| 2008年 3月期 | 695 10/15 | 418 3/17 | 8,411,000 4/12 | - | - | +11.69% 4/1 | -18.31% 1/22 |
| 2009年 3月期 | 605 6/2 5/30 | 197 10/28 | 5,495,000 6/4 | - | - | +27.14% 11/11 | -40.11% 10/8 |
| 2010年 3月期 | 501 1/12 | 255 4/1 | 4,130,000 6/23 | - | - | +16.66% 6/1 | -10.69% 5/10 |
| 2011年 3月期 | 473 4/7 4/6 他2件 | 271 3/15 | 7,149,000 5/13 | 1542億3489万 | 883億6713万 | +8.91% 12/14 | -20.68% 3/15 |
| 2012年 3月期 | 400 4/1 | 265 11/24 | 2,824,000 11/8 | 1304億3120万 | 864億1067万 | +8.62% 7/4 | -12% 11/8 |
| 2013年 3月期 | 443 3/4 | 257 6/4 | 2,600,000 11/13 | 1444億5255万 | 838億204万 | +14.6% 11/22 | -11.5% 5/23 |
| 2014年 3月期 | 461 4/22 | 296 9/2 | 4,201,000 5/23 | 1503億2195万 | 965億1908万 | +11.54% 12/9 | -12.71% 8/7 |
| 2015年 3月期 | 598 9/29 | 370 4/14 4/11 | 7,698,000 2/27 | 1949億9466万 | 1206億4887万 | +12.31% 3/6 | -11.35% 10/14 |
| 2016年 3月期 | 714 8/5 | 470 2/12 | 3,813,000 10/29 | 2328億1971万 | 1532億5667万 | +12.06% 5/27 | -17.13% 8/25 |
| 2017年 3月期 | 754 1/31 | 447 4/8 | 4,528,000 10/28 | 2458億6283万 | 1457億5687万 | +12.46% 5/26 | -9.52% 6/24 |
| 2018年 3月期 | 1,114 5,570 2/14 | 659 4/17 | 5,213,000 7/31 | 3632億5092万 | 2148億8542万 | +13.43% 8/3 | -3.39% 11/15 |
| 2019年 3月期 | 1,310 6,550 10/10 | 924 4,620 12/26 | 3,496,000 699,200 7/30 | 4271億6221万 | 3012億9609万 | +10.14% 5/18 | -11.17% 10/31 |
| 2020年 3月期 | 1,226 6,130 11/13 | 687 3,435 3/23 | 3,138,000 627,600 8/30 | 3997億7166万 | 2240億1560万 | +8.88% 5/20 | -23.14% 3/13 |
| 2021年 3月期 | 1,050 5,250 3/26 | 724 3,620 7/31 | 3,102,000 620,400 7/30 | 3423億8193万 | 2360億8049万 | +10.8% 2/8 | -9.2% 10/30 |
| 2022年 3月期 | 1,118 5,590 9/15 | 748 3,740 3/9 | 2,844,000 568,800 10/28 | 3645億5523万 | 2309億7483万 | +8.97% 9/14 | -11.8% 1/31 |
| 2023年 3月期 | 1,070 5,350 1/30 | 719 3,595 4/18 | 2,901,000 580,200 1/30 | 3304億518万 | 2220億1993万 | +12.43% 11/2 | -6.4% 4/6 |
| 2024年 3月期 | 1,129 5,644 2/2 | 903 4,513 10/31 | 4,026,500 805,300 11/1 | 3485億6202万 | 2787億1375万 | +6.89% 5/16 | -11.63% 10/31 |
| 2025年 3月期 | 1,283 6,413 3/26 | 799 3,993 8/5 | 3,364,500 672,900 5/13 | 3756億2716万 | 2338億8106万 | +9.42% 10/31 | -23.9% 8/5 |
| 2026年 3月期 | 2,013 10,065 2/18 | 1,083 5,413 4/7 | 2,831,000 566,200 6/20 | 5583億813万 | 3002億6050万 | +13.21% 5/13 | -10.26% 3/23 |
| 最新 | 1,580 2026/10/5 | 808,400 | 4179億2381万 | -2.47% 1,620 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%（1.1倍）
- 1985/12/28 vs 1984/12/28
- 30%（1.3倍）
- 1986/12/27 vs 1985/12/28
- -16%（0.84倍）
- 1987/12/28 vs 1986/12/27
- 25%（1.25倍）
- 1988/12/28 vs 1987/12/28
- 113%（2.13倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- 39%（1.39倍）
- 1992/12/30 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/30
- -8%（0.92倍）
- 1994/12/30 vs 1993/12/30
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 67%（1.67倍）
- 2004/12/30 vs 2003/12/30
- 123%（2.23倍）
- 2005/12/30 vs 2004/12/30
- 117%（2.17倍）
- 2006/12/29 vs 2005/12/30
- 15%（1.15倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 46%（1.46倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 55%（1.55倍）
- 2026/10/05 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
68円（2002/11/19） - 2224%（23.24倍）
1,580円（10/5）
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。
