ヤマシタヘルスケア HD（9265）の株価チャート
株価
4/16
- 前日 (4/15)
- 3,495
- 始値
- 3,445
- 高値
- 3,535
- 安値
- 3,425
- 終値 ±0%
- 3,495
- 出来高 +950%
- 2,100
乖離率
- 株価（5日）
移動平均値 - -0.06%
3,497 - 株価（25日）
移動平均値 - -3.93%
3,638 - 出来高（5日）
移動平均値 - +61.54%
1,300
2025/10/24～2026/04/16
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 | ||||||||||
| 04/16 | 3,445 | 3,535 | 3,425 | 3,495 | 0% | 2,100 | 89億2273万 | -3.93% | 24.59 | 0.98 |
| 04/15 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 200 | 89億2273万 | -4.33% | 24.59 | 0.98 |
| 04/13 | 3,505 | 3,510 | 3,470 | 3,495 | -0.14% | 800 | 89億2273万 | -4.61% | 24.59 | 0.98 |
| 04/10 | 3,500 | 3,525 | 3,495 | 3,500 | 0% | 700 | 89億3550万 | -4.71% | 24.63 | 0.98 |
| 04/09 | 3,440 | 3,530 | 3,420 | 3,500 | +0.72% | 2,700 | 89億3550万 | -4.99% | 24.63 | 0.98 |
| 04/08 | 3,635 | 3,635 | 3,450 | 3,475 | -2.52% | 4,700 | 88億7167万 | -5.85% | 24.45 | 0.97 |
| 04/07 | 3,805 | 3,810 | 3,485 | 3,565 | -4.55% | 11,900 | 91億144万 | -3.49% | 25.08 | 1 |
| 04/06 | 3,870 | 3,970 | 3,715 | 3,735 | -3.86% | 11,200 | 95億3545万 | +1.14% | 26.28 | 1.05 |
| 04/03 | 3,485 | 3,885 | 3,415 | 3,885 | +9.75% | 42,000 | 99億1840万 | +5.46% | 27.34 | 1.09 |
| 04/02 | 3,545 | 3,580 | 3,540 | 3,540 | -0.14% | 1,800 | 90億3762万 | -3.54% | 24.91 | 0.99 |
| 04/01 | 3,725 | 3,725 | 3,540 | 3,545 | +2.9% | 1,500 | 90億5038万 | -3.41% | 24.94 | 0.99 |
| 03/31 | 3,615 | 3,630 | 3,445 | 3,445 | -5.87% | 2,000 | 87億9508万 | -6.16% | 24.24 | 0.97 |
| 03/30 | 3,625 | 3,660 | 3,625 | 3,660 | +0.14% | 300 | 93億4398万 | -0.44% | 25.75 | 1.03 |
| 03/27 | 3,660 | 3,660 | 3,615 | 3,655 | +0.27% | 600 | 93億3121万 | -0.44% | 25.72 | 1.03 |
| 03/26 | 3,700 | 3,700 | 3,645 | 3,645 | -2.41% | 300 | 93億568万 | -0.79% | 25.65 | 1.02 |
| 03/25 | 3,750 | 3,775 | 3,735 | 3,735 | -0.27% | 900 | 95億3545万 | +1.49% | 26.28 | 1.05 |
| 03/24 | 3,745 | 3,745 | 3,710 | 3,745 | +0.54% | 900 | 95億6098万 | +1.6% | 26.35 | 1.05 |
| 03/23 | 3,635 | 3,725 | 3,635 | 3,725 | +2.19% | 600 | 95億992万 | +1.09% | 26.21 | 1.04 |
| 03/19 | 3,695 | 3,700 | 3,645 | 3,645 | -1.49% | 700 | 93億568万 | -1.03% | 25.65 | 1.02 |
| 03/16 | 3,780 | 3,780 | 3,700 | 3,700 | +0.54% | 800 | 94億4610万 | +0.65% | 26.03 | 1.04 |
| 03/13 | 3,715 | 3,715 | 3,680 | 3,680 | -1.08% | 200 | 93億9504万 | +0.46% | 25.89 | 1.03 |
| 03/12 | 3,720 | 3,720 | 3,720 | 3,720 | -0.27% | 100 | 94億9716万 | +1.97% | 26.18 | 1.04 |
| 03/09 | 3,730 | 3,730 | 3,730 | 3,730 | -1.32% | 200 | 95億2269万 | +2.7% | 26.25 | 1.05 |
| 03/06 | 3,770 | 3,780 | 3,770 | 3,780 | -2.07% | 300 | 96億5034万 | +4.56% | 26.6 | 1.06 |
| 03/03 | 3,865 | 3,870 | 3,860 | 3,860 | -0.39% | 1,200 | 98億5458万 | +7.28% | 27.16 | 1.08 |
| 03/02 | 3,800 | 3,875 | 3,790 | 3,875 | +2.79% | 1,200 | 98億9287万 | +8.33% | 27.27 | 1.09 |
| 02/27 | 3,715 | 3,770 | 3,715 | 3,770 | +1.34% | 700 | 96億2481万 | +6.11% | 26.53 | 1.06 |
| 02/26 | 3,720 | 3,720 | 3,720 | 3,720 | -1.46% | 100 | 94億9716万 | +5.26% | 26.18 | 1.04 |
| 02/25 | 3,725 | 3,775 | 3,685 | 3,775 | +3.28% | 1,300 | 96億3757万 | +7.4% | 26.56 | 1.06 |
| 02/24 | 3,575 | 3,655 | 3,575 | 3,655 | +2.52% | 1,500 | 93億3121万 | +4.64% | 25.72 | 1.03 |
| 02/20 | 3,560 | 3,565 | 3,560 | 3,565 | +0.99% | 200 | 91億144万 | +2.53% | 25.08 | 1 |
| 02/19 | 3,530 | 3,530 | 3,530 | 3,530 | +0.14% | 100 | 90億1209万 | +1.85% | 24.84 | 0.99 |
| 02/18 | 3,565 | 3,595 | 3,525 | 3,525 | +0.28% | 1,800 | 89億9932万 | +2% | 24.8 | 0.99 |
| 02/17 | 3,560 | 3,560 | 3,485 | 3,515 | -1.26% | 600 | 89億7379万 | +1.97% | 24.73 | 0.99 |
| 02/16 | 3,565 | 3,565 | 3,500 | 3,560 | -0.14% | 700 | 90億8868万 | +3.55% | 25.05 | 1 |
| 02/13 | 3,545 | 3,565 | 3,535 | 3,565 | -0.14% | 300 | 91億144万 | +4.03% | 25.08 | 1 |
| 02/12 | 3,530 | 3,570 | 3,500 | 3,570 | +1.13% | 1,800 | 91億1421万 | +4.54% | 25.12 | 1 |
| 02/10 | 3,760 | 3,760 | 3,500 | 3,530 | -5.11% | 4,700 | 90億1209万 | +3.7% | 24.84 | 0.99 |
| 02/09 | 3,745 | 3,750 | 3,720 | 3,720 | -2.23% | 400 | 94億9716万 | +9.61% | 26.18 | 1.04 |
| 02/06 | 3,915 | 3,915 | 3,800 | 3,805 | -1.93% | 2,200 | 97億1416万 | +12.64% | 26.77 | 1.07 |
| 02/05 | 3,770 | 3,880 | 3,770 | 3,880 | +3.88% | 1,100 | 99億564万 | +15.61% | 27.3 | 1.09 |
| 02/04 | 3,655 | 3,735 | 3,655 | 3,735 | +1.63% | 500 | 95億3545万 | +12.06% | 26.28 | 1.05 |
| 02/03 | 3,500 | 3,675 | 3,500 | 3,675 | +6.52% | 3,000 | 93億8227万 | +10.83% | 25.86 | 1.03 |
| 02/02 | 3,390 | 3,450 | 3,390 | 3,450 | +2.22% | 1,300 | 88億785万 | +4.51% | 24.28 | 0.97 |
| 01/30 | 3,375 | 3,375 | 3,375 | 3,375 | +1.66% | 100 | 86億1637万 | +2.43% | 23.75 | 0.95 |
| 01/28 | 3,320 | 3,320 | 3,320 | 3,320 | 0% | 200 | 84億7596万 | +0.82% | 23.36 | 0.93 |
| 01/27 | 3,310 | 3,330 | 3,310 | 3,320 | +0.3% | 500 | 84億7596万 | +0.85% | 23.36 | 0.93 |
| 01/26 | 3,380 | 3,380 | 3,310 | 3,310 | -1.19% | 300 | 84億5043万 | +0.67% | 23.29 | 0.93 |
| 01/23 | 3,330 | 3,400 | 3,330 | 3,350 | +0.6% | 2,000 | 85億5255万 | +2.01% | 23.57 | 0.94 |
| 01/22 | 3,300 | 3,330 | 3,300 | 3,330 | +1.68% | 500 | 85億149万 | +1.59% | 23.43 | 0.93 |
| 01/21 | 3,275 | 3,295 | 3,275 | 3,275 | -0.46% | 600 | 83億6107万 | +0.06% | 23.04 | 0.92 |
| 01/20 | 3,285 | 3,295 | 3,285 | 3,290 | +1.39% | 600 | 83億9937万 | +0.55% | 23.15 | 0.92 |
| 01/19 | 3,235 | 3,245 | 3,235 | 3,245 | +0.31% | 200 | 82億8448万 | -0.79% | 22.83 | 0.91 |
| 01/16 | 3,225 | 3,240 | 3,225 | 3,235 | -0.31% | 800 | 82億5895万 | -1.07% | 22.76 | 0.91 |
| 01/15 | 3,275 | 3,275 | 3,220 | 3,245 | -1.52% | 2,200 | 82億8448万 | -0.76% | 22.83 | 0.91 |
| 01/14 | 3,265 | 3,295 | 3,265 | 3,295 | +0.61% | 1,000 | 84億1213万 | +0.8% | 23.19 | 0.92 |
| 01/13 | 3,285 | 3,285 | 3,265 | 3,275 | -0.76% | 600 | 83億6107万 | +0.24% | 23.04 | 0.92 |
| 01/09 | 3,300 | 3,300 | 3,300 | 3,300 | +0.46% | 100 | 84億2490万 | +1.1% | 23.22 | 0.93 |
| 01/07 | 3,290 | 3,290 | 3,285 | 3,285 | -0.15% | 400 | 83億8660万 | +0.71% | 23.11 | 0.92 |
| 01/05 | 3,285 | 3,290 | 3,285 | 3,290 | +0.46% | 200 | 83億9937万 | +0.92% | 23.15 | 0.92 |
| 2025 | ||||||||||
| 12/29 | 3,280 | 3,300 | 3,275 | 3,275 | -0.15% | 300 | 83億6107万 | +0.49% | 23.04 | 0.92 |
| 12/26 | 3,310 | 3,310 | 3,280 | 3,280 | -0.61% | 500 | 83億7384万 | +0.71% | 23.08 | 0.92 |
| 12/25 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 800 | 84億2490万 | +1.38% | 23.22 | 0.93 |
| 12/24 | 3,265 | 3,300 | 3,265 | 3,300 | +0.92% | 400 | 84億2490万 | +1.51% | 23.22 | 0.93 |
| 12/23 | 3,320 | 3,320 | 3,270 | 3,270 | -1.21% | 900 | 83億4831万 | +0.71% | 23.01 | 0.92 |
| 12/22 | 3,300 | 3,310 | 3,300 | 3,310 | +0.3% | 200 | 84億5043万 | +2% | 23.29 | 0.93 |
| 12/19 | 3,295 | 3,300 | 3,295 | 3,300 | +0.15% | 200 | 84億2490万 | +1.79% | 23.22 | 0.93 |
| 12/18 | 3,300 | 3,300 | 3,295 | 3,295 | 0% | 300 | 84億1213万 | +1.73% | 23.19 | 0.92 |
| 12/17 | 3,295 | 3,300 | 3,295 | 3,295 | -0.9% | 500 | 84億1213万 | +1.82% | 23.19 | 0.92 |
| 12/16 | 3,300 | 3,330 | 3,300 | 3,325 | +0.76% | 1,700 | 84億8872万 | +2.81% | 23.4 | 0.93 |
| 12/15 | 3,295 | 3,300 | 3,235 | 3,300 | +2.17% | 2,500 | 84億2490万 | +2.2% | 23.22 | 0.93 |
| 12/12 | 3,235 | 3,235 | 3,230 | 3,230 | +0.62% | 300 | 82億4619万 | +0.22% | 22.73 | 0.91 |
| 12/11 | 3,195 | 3,210 | 3,195 | 3,210 | +0.47% | 300 | 81億9513万 | -0.37% | 22.59 | 0.9 |
| 12/10 | 3,205 | 3,205 | 3,185 | 3,195 | -0.31% | 300 | 81億5683万 | -0.9% | 22.48 | 0.9 |
| 12/09 | 3,185 | 3,210 | 3,185 | 3,205 | -1.54% | 700 | 81億8236万 | -0.5% | 22.55 | 0.9 |
| 12/08 | 3,255 | 3,255 | 3,255 | 3,255 | 0% | 100 | 83億1001万 | +1.06% | 22.9 | 0.91 |
| 12/05 | 3,250 | 3,255 | 3,180 | 3,255 | +0.62% | 700 | 83億1001万 | +1.18% | 22.9 | 0.91 |
| 12/03 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 100 | 82億5895万 | +0.84% | 22.76 | 0.91 |
| 12/02 | 3,230 | 3,235 | 3,175 | 3,235 | +1.09% | 600 | 82億5895万 | +1.09% | 22.76 | 0.91 |
| 12/01 | 3,210 | 3,210 | 3,200 | 3,200 | -1.84% | 400 | 81億6960万 | +0.28% | 22.52 | 0.9 |
| 11/28 | 3,330 | 3,330 | 3,260 | 3,260 | +2.03% | 300 | 83億2278万 | +2.23% | 22.94 | 0.93 |
| 11/27 | 3,240 | 3,240 | 3,195 | 3,195 | -1.84% | 300 | 81億5683万 | +0.31% | 22.48 | 0.91 |
| 11/26 | 3,215 | 3,300 | 3,210 | 3,255 | +0.46% | 1,100 | 83億1001万 | +2.26% | 22.9 | 0.93 |
| 11/25 | 3,250 | 3,250 | 3,205 | 3,240 | -0.31% | 1,200 | 82億7172万 | +1.98% | 22.8 | 0.92 |
| 11/21 | 3,245 | 3,250 | 3,220 | 3,250 | +0.62% | 800 | 82億9725万 | +2.46% | 22.87 | 0.93 |
| 11/20 | 3,230 | 3,230 | 3,230 | 3,230 | +0.31% | 100 | 82億4619万 | +1.83% | 22.73 | 0.92 |
| 11/19 | 3,230 | 3,230 | 3,220 | 3,220 | +0.31% | 200 | 82億2066万 | +1.58% | 22.66 | 0.92 |
| 11/13 | 3,210 | 3,230 | 3,210 | 3,210 | 0% | 800 | 81億9513万 | +1.39% | 22.59 | 0.91 |
| 11/12 | 3,235 | 3,235 | 3,210 | 3,210 | +0.16% | 600 | 81億9513万 | +1.49% | 22.59 | 0.91 |
| 11/11 | 3,230 | 3,230 | 3,205 | 3,205 | -1.08% | 600 | 81億8236万 | +1.26% | 22.55 | 0.91 |
| 11/07 | 3,210 | 3,240 | 3,210 | 3,240 | +0.78% | 400 | 82億7172万 | +2.27% | 22.8 | 0.92 |
| 11/06 | 3,220 | 3,220 | 3,215 | 3,215 | -0.77% | 500 | 82億789万 | +1.71% | 22.62 | 0.92 |
| 11/05 | 3,220 | 3,245 | 3,175 | 3,240 | 0% | 900 | 82億7172万 | +2.43% | 22.8 | 0.92 |
| 11/04 | 3,180 | 3,240 | 3,180 | 3,240 | +1.57% | 600 | 82億7172万 | +2.43% | 22.8 | 0.92 |
| 10/31 | 3,140 | 3,190 | 3,140 | 3,190 | +0.79% | 500 | 81億4407万 | +0.92% | 22.45 | 0.91 |
| 10/30 | 3,235 | 3,265 | 3,165 | 3,165 | -1.09% | 600 | 80億8024万 | +0.09% | 22.27 | 0.9 |
| 10/29 | 3,255 | 3,255 | 3,200 | 3,200 | -1.69% | 300 | 81億6960万 | +1.3% | 22.52 | 0.91 |
| 10/28 | 3,200 | 3,345 | 3,195 | 3,255 | +3.99% | 3,600 | 83億1001万 | +3.17% | 22.9 | 0.93 |
| 10/27 | 3,150 | 3,160 | 3,130 | 3,130 | -2.03% | 600 | 79億9089万 | -0.54% | 22.02 | 0.89 |
| 10/24 | 3,145 | 3,200 | 3,130 | 3,195 | +1.59% | 1,300 | 81億5683万 | +1.59% | 22.48 | 0.91 |
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 | |
| 2018年 5月期 | 1,775 12/1 | 1,433 3/27 | 70,600 1/23 | - | 36億5844万 | +10.85% 7/4 | -6.2% 2/13 |
| 2019年 5月期 | 1,756 7/4 | 1,000 12/25 | 314,500 2/6 | 44億8306万 | 25億5300万 | +17.42% 2/6 | -17.01% 12/25 |
| 2020年 5月期 | 2,517 1/10 | 1,061 3/13 | 519,400 1/10 | 64億2590万 | 27億873万 | +51.58% 1/10 | -37.42% 3/13 |
| 2021年 5月期 | 2,382 4/1 | 1,364 10/15 | 230,400 4/1 | 60億8124万 | 34億8229万 | +37.26% 4/1 | -19.12% 7/17 |
| 2022年 5月期 | 2,190 10/6 | 1,715 7/20 | 227,800 7/7 | 55億9107万 | 43億7839万 | +12.78% 10/6 | -10.16% 7/20 |
| 2023年 5月期 | 2,285 4/25 | 1,467 9/28 | 74,000 5/30 | 58億3360万 | 37億4525万 | +11.57% 4/19 | -9.67% 7/19 |
| 2024年 5月期 | 2,878 4/1 | 1,863 8/22 | 49,900 5/31 | 73億4753万 | 47億5623万 | +12.98% 3/21 | -8.29% 4/17 |
| 2025年 5月期 | 3,165 3/26 | 2,116 1/30 | 44,900 5/29 | 80億8024万 | 54億214万 | +18.16% 3/13 | -18.98% 10/30 |
| 最新 | 3,495 2026/4/16 | 2,100 | 89億2273万 | -3.93% 3,638 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 43%（1.43倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/29 vs 2024/12/30
- 35%（1.35倍）
- 2026/04/16 vs 2025/12/29
- 7%（1.07倍）
- 過去安値
1,000円（2018/12/25） - 250%（3.5倍）
3,495円（4/16）
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。
