- 9265
- 2026/09/30
- 時価
- 95億円
- PER 予
- 17.14倍
- 2018年以降
- 5.14-31.13倍
（2018-2026年） - PBR
- 1.05倍
- 2018年以降
- 0.39-1.08倍
（2018-2026年） - 配当 予
- 1.74%
- ROE 予
- 6.12%
- ROA 予
- 2.18%
- 資料
- Link
- CSV,JSON
ヤマシタヘルスケア HD（9265）の株価チャート
株価
9/30
- 前日 (9/29)
- 3,715
- 始値
- 3,715
- 高値
- 3,730
- 安値
- 3,710
- 終値 +0.4%
- 3,730
- 出来高 +266.67%
- 1,100
乖離率
- 株価（5日）
移動平均値 - +0.11%
3,726 - 株価（25日）
移動平均値 - +1.3%
3,682 - 出来高（5日）
移動平均値 - -61.81%
2,880
2026/04/09～2026/09/30
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 | ||||||||||
| 09/30 | 3,715 | 3,730 | 3,710 | 3,730 | +0.4% | 1,100 | 95億2269万 | +1.3% | 17.14 | 1.05 |
| 09/29 | 3,725 | 3,725 | 3,655 | 3,715 | -0.4% | 300 | 94億8439万 | +0.98% | 17.07 | 1.05 |
| 09/28 | 3,800 | 3,800 | 3,730 | 3,730 | -1.58% | 1,100 | 95億2269万 | +1.55% | 17.14 | 1.05 |
| 09/25 | 4,085 | 4,110 | 3,725 | 3,790 | +3.41% | 11,100 | 96億7587万 | +3.61% | 17.42 | 1.07 |
| 09/24 | 3,675 | 3,675 | 3,660 | 3,665 | +0.27% | 800 | 93億5674万 | +0.49% | 16.84 | 1.03 |
| 09/18 | 3,655 | 3,655 | 3,635 | 3,655 | 0% | 400 | 93億3121万 | +0.61% | 16.8 | 1.03 |
| 09/17 | 3,650 | 3,655 | 3,635 | 3,655 | +0.97% | 600 | 93億3121万 | +0.88% | 16.8 | 1.03 |
| 09/15 | 3,645 | 3,645 | 3,620 | 3,620 | -0.69% | 200 | 92億4186万 | +0.19% | 16.64 | 1.02 |
| 09/14 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 700 | 93億568万 | +1.08% | 16.75 | 1.03 |
| 09/11 | 3,645 | 3,645 | 3,645 | 3,645 | 0% | 200 | 93億568万 | +1.25% | 16.75 | 1.03 |
| 09/10 | 3,600 | 3,650 | 3,600 | 3,645 | +0.69% | 1,500 | 93億568万 | +1.39% | 16.75 | 1.03 |
| 09/09 | 3,600 | 3,640 | 3,585 | 3,620 | +0.56% | 2,200 | 92億4186万 | +0.92% | 16.64 | 1.02 |
| 09/08 | 3,560 | 3,600 | 3,560 | 3,600 | +1.12% | 1,200 | 91億9080万 | +0.45% | 16.55 | 1.01 |
| 09/07 | 3,600 | 3,600 | 3,500 | 3,560 | -1.25% | 39,100 | 90億8868万 | -0.61% | 16.36 | 1 |
| 09/04 | 3,585 | 3,625 | 3,575 | 3,605 | -0.96% | 1,800 | 92億356万 | +0.78% | 16.57 | 1.01 |
| 09/03 | 3,590 | 3,640 | 3,590 | 3,640 | -0.55% | 400 | 92億9292万 | +1.88% | 16.73 | 1.02 |
| 09/01 | 3,660 | 3,660 | 3,660 | 3,660 | -2.27% | 400 | 93億4398万 | +2.61% | 16.82 | 1.03 |
| 08/28 | 3,745 | 3,745 | 3,745 | 3,745 | 0% | 200 | 95億6098万 | +5.11% | 17.21 | 1.03 |
| 08/27 | 3,750 | 3,750 | 3,745 | 3,745 | -0.13% | 200 | 95億6098万 | +5.4% | 17.21 | 1.03 |
| 08/25 | 3,690 | 3,750 | 3,690 | 3,750 | -0.27% | 1,300 | 95億7375万 | +5.99% | 17.23 | 1.03 |
| 08/24 | 3,755 | 3,760 | 3,750 | 3,760 | +0.13% | 600 | 95億9928万 | +6.73% | 17.28 | 1.04 |
| 08/20 | 3,650 | 3,760 | 3,525 | 3,755 | +1.21% | 2,400 | 95億8651万 | +7.07% | 17.26 | 1.04 |
| 08/19 | 3,710 | 3,710 | 3,710 | 3,710 | +0.13% | 200 | 94億7163万 | +6.18% | 17.05 | 1.02 |
| 08/18 | 3,705 | 3,705 | 3,700 | 3,705 | +0.14% | 700 | 94億5886万 | +6.25% | 17.03 | 1.02 |
| 08/17 | 3,580 | 3,700 | 3,580 | 3,700 | +1.37% | 500 | 94億4610万 | +6.32% | 17.01 | 1.02 |
| 08/14 | 3,570 | 3,650 | 3,465 | 3,650 | +2.24% | 1,700 | 93億1845万 | +5.37% | 16.78 | 1.01 |
| 08/13 | 3,430 | 3,580 | 3,430 | 3,570 | +6.25% | 1,500 | 91億1421万 | +3.48% | 16.41 | 0.98 |
| 08/06 | 3,500 | 3,500 | 3,360 | 3,360 | -4% | 500 | 85億7808万 | -2.3% | 15.44 | 0.93 |
| 08/05 | 3,400 | 3,500 | 3,400 | 3,500 | +5.11% | 900 | 89億3550万 | +1.98% | 16.09 | 0.97 |
| 08/04 | 3,330 | 3,330 | 3,330 | 3,330 | -2.06% | 100 | 85億149万 | -2.55% | 15.3 | 0.92 |
| 08/03 | 3,400 | 3,400 | 3,400 | 3,400 | +0.15% | 200 | 86億8020万 | -0.18% | 15.63 | 0.94 |
| 07/31 | 3,395 | 3,395 | 3,395 | 3,395 | -2.02% | 100 | 86億6743万 | +0.18% | 15.6 | 0.94 |
| 07/30 | 3,465 | 3,465 | 3,465 | 3,465 | -0.43% | 100 | 88億4614万 | +2.73% | 15.93 | 0.96 |
| 07/29 | 3,550 | 3,550 | 3,480 | 3,480 | -1.14% | 300 | 88億8444万 | +3.76% | 15.99 | 0.96 |
| 07/28 | 3,525 | 3,525 | 3,520 | 3,520 | +1.73% | 400 | 89億8656万 | +5.55% | 16.18 | 0.97 |
| 07/24 | 3,600 | 3,600 | 3,460 | 3,460 | -2.4% | 900 | 88億3338万 | +4.34% | 15.9 | 0.95 |
| 07/23 | 3,545 | 3,545 | 3,530 | 3,545 | -0.14% | 300 | 90億5038万 | +7.59% | 16.29 | 0.98 |
| 07/22 | 3,545 | 3,550 | 3,515 | 3,550 | +3.5% | 300 | 90億6315万 | +8.5% | 16.32 | 0.98 |
| 07/21 | 3,500 | 3,500 | 3,430 | 3,430 | -2% | 300 | 87億5679万 | +5.7% | 15.76 | 0.95 |
| 07/16 | 3,480 | 3,500 | 3,480 | 3,500 | +0.29% | 300 | 89億3550万 | +8.49% | 16.09 | 0.97 |
| 07/15 | 3,765 | 3,765 | 3,490 | 3,490 | -1.83% | 2,800 | 89億997万 | +8.86% | 16.04 | 0.96 |
| 07/14 | 3,495 | 3,555 | 3,495 | 3,555 | +1.72% | 1,100 | 90億7591万 | +11.65% | 16.34 | 0.98 |
| 07/13 | 3,445 | 3,495 | 3,425 | 3,495 | +3.56% | 1,200 | 89億2273万 | +10.53% | 16.06 | 0.96 |
| 07/09 | 3,375 | 3,375 | 3,375 | 3,375 | 0% | 100 | 86億1637万 | +7.35% | 15.51 | 0.93 |
| 07/07 | 3,390 | 3,390 | 3,375 | 3,375 | +0.6% | 300 | 86億1637万 | +7.72% | 15.51 | 0.93 |
| 07/03 | 3,360 | 3,360 | 3,355 | 3,355 | -2.19% | 500 | 85億6531万 | +7.5% | 15.42 | 0.93 |
| 07/02 | 3,530 | 3,530 | 3,430 | 3,430 | -2.83% | 300 | 87億5679万 | +10.15% | 15.76 | 0.95 |
| 07/01 | 3,355 | 3,535 | 3,355 | 3,530 | -0.14% | 1,700 | 90億1209万 | +13.47% | 16.22 | 0.97 |
| 06/30 | 3,305 | 3,535 | 3,305 | 3,535 | +6.96% | 1,100 | 90億2485万 | +13.81% | 16.25 | 0.97 |
| 06/26 | 3,305 | 3,305 | 3,305 | 3,305 | +0.3% | 200 | 84億3766万 | +6.58% | 15.19 | 0.91 |
| 06/25 | 3,300 | 3,300 | 3,295 | 3,295 | +0.15% | 1,800 | 84億1213万 | +6.08% | 15.14 | 0.91 |
| 06/24 | 3,200 | 3,290 | 3,130 | 3,290 | +2.81% | 1,300 | 83億9937万 | +5.72% | 15.12 | 0.91 |
| 06/23 | 3,180 | 3,200 | 3,180 | 3,200 | +2.24% | 700 | 81億6960万 | +2.63% | 14.71 | 0.88 |
| 06/22 | 2,992 | 3,185 | 2,992 | 3,130 | +2.96% | 1,000 | 79億9089万 | +0.13% | 14.39 | 0.86 |
| 06/19 | 3,030 | 3,040 | 3,030 | 3,040 | +2.01% | 200 | 77億6112万 | -3.06% | 13.97 | 0.84 |
| 06/18 | 2,990 | 3,000 | 2,980 | 2,980 | -0.67% | 4,400 | 76億794万 | -5.37% | 13.7 | 0.82 |
| 06/17 | 2,997 | 3,000 | 2,980 | 3,000 | +0.64% | 1,300 | 76億5900万 | -5.18% | 13.79 | 0.83 |
| 06/16 | 2,982 | 2,982 | 2,981 | 2,981 | -0.63% | 300 | 76億1049万 | -6.26% | 13.7 | 0.82 |
| 06/15 | 3,050 | 3,055 | 3,000 | 3,000 | -1.64% | 1,100 | 76億5900万 | -6.19% | 13.79 | 0.83 |
| 06/12 | 2,999 | 3,050 | 2,999 | 3,050 | +3.42% | 300 | 77億8665万 | -5.1% | 14.02 | 0.84 |
| 06/11 | 2,949 | 2,949 | 2,949 | 2,949 | 0% | 100 | 75億2879万 | -8.67% | 13.55 | 0.81 |
| 06/10 | 2,920 | 2,949 | 2,920 | 2,949 | +2.04% | 200 | 75億2879万 | -9.29% | 13.55 | 0.81 |
| 06/09 | 2,890 | 2,890 | 2,890 | 2,890 | -1.7% | 100 | 73億7817万 | -11.76% | 13.28 | 0.8 |
| 06/08 | 3,000 | 3,010 | 2,931 | 2,940 | -2.65% | 900 | 75億582万 | -10.91% | 13.51 | 0.81 |
| 06/05 | 3,000 | 3,020 | 3,000 | 3,020 | +3.07% | 300 | 77億1006万 | -9.23% | 13.88 | 0.83 |
| 06/04 | 3,000 | 3,000 | 2,930 | 2,930 | -2.82% | 700 | 74億8029万 | -12.64% | 13.47 | 0.81 |
| 06/03 | 3,015 | 3,015 | 3,015 | 3,015 | -0.82% | 100 | 76億9729万 | -10.77% | 13.86 | 0.83 |
| 06/02 | 3,030 | 3,110 | 3,030 | 3,040 | -1.94% | 300 | 77億6112万 | -10.64% | 13.97 | 0.84 |
| 06/01 | 3,135 | 3,135 | 3,030 | 3,100 | +1.14% | 1,100 | 79億1430万 | -9.36% | 14.25 | 0.85 |
| 05/29 | 3,120 | 3,120 | 3,065 | 3,065 | -3.92% | 300 | 78億2494万 | -10.77% | 11.78 | 0.82 |
| 05/28 | 3,250 | 3,250 | 3,035 | 3,190 | -4.49% | 2,700 | 81億4407万 | -7.56% | 12.26 | 0.85 |
| 05/27 | 3,420 | 3,420 | 3,335 | 3,340 | -2.48% | 2,800 | 85億2702万 | -3.55% | 12.84 | 0.89 |
| 05/26 | 3,405 | 3,425 | 3,405 | 3,425 | +0.59% | 500 | 87億4402万 | -1.27% | 13.17 | 0.91 |
| 05/25 | 3,425 | 3,425 | 3,380 | 3,405 | -0.87% | 2,200 | 86億9296万 | -1.93% | 13.09 | 0.91 |
| 05/22 | 3,440 | 3,440 | 3,410 | 3,435 | -0.15% | 800 | 87億6955万 | -1.18% | 13.2 | 0.91 |
| 05/21 | 3,435 | 3,440 | 3,435 | 3,440 | +0.29% | 700 | 87億8232万 | -1.09% | 13.22 | 0.92 |
| 05/20 | 3,395 | 3,465 | 3,395 | 3,430 | +1.03% | 500 | 87億5679万 | -1.44% | 13.18 | 0.91 |
| 05/19 | 3,395 | 3,395 | 3,395 | 3,395 | 0% | 400 | 86億6743万 | -2.58% | 13.05 | 0.9 |
| 05/18 | 3,360 | 3,430 | 3,360 | 3,395 | +1.04% | 1,100 | 86億6743万 | -2.97% | 13.05 | 0.9 |
| 05/15 | 3,360 | 3,370 | 3,360 | 3,360 | -0.15% | 400 | 85億7808万 | -4.49% | 12.92 | 0.89 |
| 05/14 | 3,420 | 3,440 | 3,365 | 3,365 | -1.03% | 1,100 | 85億9084万 | -4.57% | 12.93 | 0.9 |
| 05/13 | 3,390 | 3,400 | 3,390 | 3,400 | -0.29% | 800 | 86億8020万 | -3.76% | 13.07 | 0.9 |
| 05/12 | 3,425 | 3,435 | 3,410 | 3,410 | -0.15% | 600 | 87億573万 | -3.54% | 13.11 | 0.91 |
| 05/11 | 3,430 | 3,430 | 3,415 | 3,415 | -0.44% | 800 | 87億1849万 | -3.67% | 13.13 | 0.91 |
| 05/08 | 3,430 | 3,430 | 3,430 | 3,430 | -2% | 300 | 87億5679万 | -3.49% | 13.18 | 0.91 |
| 05/07 | 3,540 | 3,595 | 3,500 | 3,500 | -1.27% | 1,500 | 89億3550万 | -1.77% | 13.45 | 0.93 |
| 05/01 | 3,520 | 3,600 | 3,505 | 3,545 | +0.71% | 700 | 90億5038万 | -0.76% | 13.63 | 0.94 |
| 04/30 | 3,555 | 3,735 | 3,520 | 3,520 | -2.49% | 5,400 | 89億8656万 | -1.68% | 13.53 | 0.94 |
| 04/28 | 3,640 | 3,640 | 3,420 | 3,610 | -2.04% | 2,300 | 92億1633万 | +0.61% | 13.88 | 0.96 |
| 04/27 | 3,565 | 3,720 | 3,515 | 3,685 | +3.37% | 3,200 | 94億780万 | +2.65% | 14.17 | 0.98 |
| 04/24 | 3,570 | 3,570 | 3,520 | 3,565 | -0.56% | 1,000 | 91億144万 | -0.7% | 13.7 | 0.95 |
| 04/23 | 3,490 | 3,585 | 3,485 | 3,585 | +2.87% | 600 | 91億5250万 | -0.28% | 13.78 | 0.95 |
| 04/22 | 3,480 | 3,485 | 3,480 | 3,485 | +0.43% | 600 | 88億9720万 | -3.19% | 13.4 | 0.93 |
| 04/21 | 3,485 | 3,490 | 3,470 | 3,470 | 0% | 400 | 88億5891万 | -3.88% | 13.34 | 0.92 |
| 04/20 | 3,435 | 3,470 | 3,425 | 3,470 | -0.72% | 500 | 88億5891万 | -4.22% | 13.34 | 0.92 |
| 04/16 | 3,445 | 3,535 | 3,425 | 3,495 | 0% | 2,100 | 89億2273万 | -3.93% | 13.43 | 0.93 |
| 04/15 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 200 | 89億2273万 | -4.33% | 13.43 | 0.93 |
| 04/13 | 3,505 | 3,510 | 3,470 | 3,495 | -0.14% | 800 | 89億2273万 | -4.61% | 13.43 | 0.93 |
| 04/10 | 3,500 | 3,525 | 3,495 | 3,500 | 0% | 700 | 89億3550万 | -4.71% | 13.45 | 0.93 |
| 04/09 | 3,440 | 3,530 | 3,420 | 3,500 | +0.72% | 2,700 | 89億3550万 | -4.99% | 13.45 | 0.93 |
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 |
| 2026年 5月期 | 3,970 4/6 | 2,445 6/10 | 42,000 4/3 | 101億3541万 | 62億4208万 | +15.61% 2/5 | -12.64% 6/4 |
| 最新 | 3,730 2026/9/30 | 1,100 | 95億2269万 | +1.3% 3,682 | |||
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）
- 2026/09/30 vs 2025/12/29
- 14%（1.14倍）
- 過去安値
1,000円（2018/12/25） - 273%（3.73倍）
3,730円（9/30）
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。
