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
09/28	2,147	2,148	2,133	2,146	+0.94%	77,400	-	+2.63%	-	-
09/25	2,105	2,132	2,100	2,126	+1.05%	73,900	-	+1.82%	-	-
09/24	2,121	2,123	2,099	2,104	-0.8%	109,400	-	+0.86%	-	-
09/18	2,134	2,134	2,115	2,121	-0.61%	49,000	-	+1.73%	-	-
09/17	2,114	2,137	2,111	2,134	+1.47%	58,300	-	+2.35%	-	-
09/16	2,100	2,120	2,100	2,103	-0.05%	32,300	-	+1.01%	-	-
09/15	2,080	2,115	2,080	2,104	+1.35%	47,400	-	+1.15%	-	-
09/14	2,045	2,077	2,040	2,076	+1.62%	64,700	-	-0.05%	-	-
09/11	2,046	2,057	2,030	2,043	-0.68%	66,300	-	-1.68%	-	-
09/10	2,049	2,058	2,031	2,057	+0.24%	68,600	-	-0.96%	-	-
09/09	2,064	2,065	2,050	2,052	-0.58%	40,900	-	-1.16%	-	-
09/08	2,059	2,065	2,047	2,064	+0.24%	48,500	-	-0.48%	-	-
09/07	2,053	2,064	2,049	2,059	-0.1%	42,400	-	-0.72%	-	-
09/04	2,058	2,066	2,051	2,061	+0.15%	50,300	-	-0.72%	-	-
09/03	2,066	2,076	2,056	2,058	-0.15%	61,500	-	-1.06%	-	-
09/02	2,054	2,070	2,045	2,061	0%	59,300	-	-1.15%	-	-
09/01	2,075	2,099	2,055	2,061	-0.87%	84,700	-	-1.29%	-	-
08/31	2,090	2,093	2,063	2,079	-1.09%	74,700	-	-0.57%	-	-
08/28	2,113	2,113	2,084	2,102	-0.38%	55,800	-	+0.43%	-	-
08/27	2,110	2,127	2,097	2,110	0%	42,300	-	+0.76%	-	-
08/26	2,097	2,110	2,088	2,110	+0.52%	37,700	-	+0.76%	-	-
08/25	2,119	2,124	2,095	2,099	-0.43%	42,200	-	+0.24%	-	-
08/24	2,142	2,156	2,108	2,108	-1.08%	58,900	-	+0.62%	-	-
08/21	2,101	2,139	2,101	2,131	+1%	81,900	-	+1.77%	-	-
08/20	2,079	2,110	2,078	2,110	+1.88%	52,100	-	+0.76%	-	-
08/19	2,085	2,088	2,054	2,071	-0.38%	61,800	-	-1.1%	-	-
08/18	2,072	2,100	2,067	2,079	-0.05%	52,000	-	-0.81%	-	-
08/17	2,092	2,094	2,068	2,080	-1.05%	56,300	-	-0.76%	-	-
08/14	2,074	2,105	2,060	2,102	+1.06%	65,500	-	+0.24%	-	-
08/13	2,045	2,093	2,044	2,080	+1.96%	58,600	-	-0.81%	-	-
08/12	2,043	2,049	2,017	2,040	+0.74%	77,400	-	-2.76%	-	-
08/10	2,003	2,040	1,997	2,025	-3.71%	161,300	-	-3.53%	-	-
08/07	2,037	2,125	2,035	2,103	+3.39%	198,200	-	+0.1%	-	-
08/06	2,020	2,043	2,017	2,034	+0.69%	43,900	-	-3.05%	-	-
08/05	2,015	2,030	2,010	2,020	+0.25%	52,400	-	-3.72%	-	-
08/04	2,048	2,048	2,012	2,015	-1.56%	60,000	-	-3.96%	-	-
08/03	2,111	2,111	2,032	2,047	-2.94%	103,000	-	-2.43%	-	-
07/31	2,164	2,164	2,106	2,109	-2.54%	55,000	-	+0.62%	-	-
07/30	2,169	2,177	2,136	2,164	-0.82%	77,400	-	+3.39%	-	-
07/29	2,150	2,195	2,135	2,182	+1.96%	82,400	-	+4.6%	-	-
07/28	2,151	2,152	2,121	2,140	-0.14%	55,100	-	+2.88%	-	-
07/27	2,123	2,150	2,122	2,143	+1.04%	67,700	-	+3.23%	-	-
07/24	2,115	2,126	2,097	2,121	+0.28%	55,700	-	+2.36%	-	-
07/23	2,123	2,123	2,109	2,115	-0.24%	51,400	-	+2.22%	-	-
07/22	2,120	2,128	2,104	2,120	0%	60,600	-	+2.66%	-	-
07/21	2,110	2,152	2,109	2,120	+0.52%	74,600	-	+2.91%	-	-
07/17	2,087	2,111	2,087	2,109	+0.57%	75,500	-	+2.53%	-	-
07/16	2,123	2,140	2,084	2,097	-1.08%	67,200	-	+2.14%	-	-
07/15	2,127	2,129	2,104	2,120	0%	47,600	-	+3.41%	-	-
07/14	2,122	2,126	2,106	2,120	+0.71%	42,300	-	+3.62%	-	-
07/13	2,105	2,128	2,098	2,105	+0.24%	58,900	-	+3.09%	-	-
07/10	2,114	2,114	2,086	2,100	-0.19%	52,100	-	+3.04%	-	-
07/09	2,098	2,113	2,074	2,104	+0.29%	63,300	-	+3.39%	-	-
07/08	2,099	2,110	2,085	2,098	+0.53%	53,800	-	+3.45%	-	-
07/07	2,088	2,101	2,080	2,087	+0.34%	52,600	-	+3.11%	-	-
07/06	2,070	2,098	2,064	2,080	+0.48%	76,000	-	+3.07%	-	-
07/03	2,042	2,080	2,041	2,070	+1.42%	69,500	-	+2.83%	-	-
07/02	2,025	2,062	2,025	2,041	+0.89%	94,000	-	+1.59%	-	-
07/01	2,023	2,025	2,000	2,023	0%	66,100	-	+0.85%	-	-
06/30	2,039	2,039	2,010	2,023	0%	69,400	-	+0.95%	-	-
06/29	2,015	2,036	2,012	2,023	+1.25%	79,400	-	+1.05%	-	-
06/26	2,011	2,025	1,987	1,998	-1.33%	75,600	-	-0.15%	-	-
06/25	2,017	2,029	2,007	2,025	+1.35%	63,900	-	+1.05%	-	-
06/24	2,031	2,034	1,992	1,998	-1.09%	64,000	-	-0.3%	-	-
06/23	2,038	2,042	2,017	2,020	-0.88%	56,100	-	+0.8%	-	-
06/22	2,048	2,048	2,008	2,038	-0.49%	49,800	-	+1.7%	-	-
06/19	2,032	2,048	2,010	2,048	+0.69%	44,700	-	+2.3%	-	-
06/18	2,037	2,055	2,021	2,034	+0.69%	63,700	-	+1.65%	-	-
06/17	2,007	2,039	2,007	2,020	+0.65%	47,800	-	+1.15%	-	-
06/16	2,021	2,021	1,999	2,007	-0.89%	46,800	-	+0.65%	-	-
06/15	2,029	2,038	2,022	2,025	0%	50,700	-	+1.55%	-	-
06/12	2,000	2,025	1,998	2,025	+0.4%	83,600	-	+1.55%	-	-
06/11	2,005	2,019	1,977	2,017	+0.15%	68,700	-	+1.2%	-	-
06/10	2,006	2,040	2,005	2,014	-0.2%	54,300	-	+1%	-	-
06/09	2,029	2,050	2,017	2,018	0%	53,100	-	+1.2%	-	-
06/08	2,011	2,023	2,001	2,018	+0.3%	61,500	-	+1.2%	-	-
06/05	1,963	2,014	1,963	2,012	+3.39%	82,500	-	+0.85%	-	-
06/04	1,951	1,965	1,940	1,946	-1.92%	81,000	-	-2.46%	-	-
06/03	1,946	1,984	1,932	1,984	+2.06%	101,700	-	-0.7%	-	-
06/02	1,960	1,971	1,925	1,944	-0.87%	86,700	-	-2.75%	-	-
06/01	1,975	1,998	1,950	1,961	-0.71%	98,200	-	-2.05%	-	-
05/29	1,980	1,988	1,972	1,975	+0.46%	82,100	-	-1.55%	-	-
05/28	1,961	1,977	1,945	1,966	-0.05%	89,500	-	-2.19%	-	-
05/27	1,962	1,977	1,953	1,967	0%	81,400	-	-2.38%	-	-
05/26	2,007	2,007	1,960	1,967	-1.94%	84,000	-	-2.62%	-	-
05/25	2,065	2,065	2,002	2,006	-2.86%	87,100	-	-0.99%	-	-
05/22	2,023	2,068	2,021	2,065	+2.03%	69,700	-	+1.77%	-	-
05/21	2,027	2,038	2,021	2,024	+1.25%	67,400	-	-0.3%	-	-
05/20	2,023	2,023	1,982	1,999	-1.04%	94,400	-	-1.72%	-	-
05/19	2,010	2,034	2,002	2,020	+1.76%	79,100	-	-0.93%	-	-
05/18	2,031	2,031	1,978	1,985	-2.22%	83,400	-	-2.98%	-	-
05/15	1,952	2,035	1,950	2,030	+4.86%	147,100	-	-1.17%	-	-
05/14	1,950	1,961	1,914	1,936	+0.31%	198,400	-	-6.07%	-	-
05/13	2,011	2,023	1,925	1,930	-4.6%	298,100	-	-6.76%	-	-
05/12	2,030	2,047	2,020	2,023	-0.34%	57,800	-	-2.69%	-	-
05/11	2,000	2,048	1,998	2,030	+1.75%	64,400	-	-2.68%	-	-
05/08	2,020	2,020	1,985	1,995	-1.43%	107,100	-	-4.59%	-	-
05/07	2,017	2,049	2,013	2,024	+0.45%	63,100	-	-3.57%	-	-
05/01	2,014	2,020	1,997	2,015	-0.25%	54,500	-	-4.59%	-	-
04/30	2,033	2,041	2,002	2,020	-1.51%	68,000	-	-4.81%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,050 210 8/17	445 89 4/1	6,315,000 31,575,000 8/10	-	-	147億4743万 3/31
2011年 3月期	835 167 4/23	350 70 3/15	3,717,400 18,587,000 4/20	189億4478万	79億4092万	138億3990万 3/31
2012年 3月期	885 177 8/8	525 105 11/24	7,459,800 37,299,000 8/8	200億7920万	119億1139万	142億9366万 3/30
2013年 3月期	1,145 229 3/14	490 98 10/11 98 6/5 他2件	22,676,200 113,381,000 2/26	259億7817万	111億1729万	222億3459万 3/29
2014年 3月期	1,165 233 9/17	740 148 3/20	5,987,000 29,935,000 9/17	264億3194万	167億8938万	172億1599万 3/31
2015年 3月期	990 198 2/20	740 148 4/11	829,600 4,148,000 2/20	224億6147万	167億8938万	187億311万 3/31
2016年 3月期	1,125 225 7/22	730 146 2/12	1,140,200 5,701,000 7/22	255億2440万	165億6250万	165億7698万 3/31
2017年 3月期	848 1,696 1/5	638 1,276 11/9	196,000 980,000 8/31	192億3973万	144億7517万	161億2943万 3/31
2018年 3月期	1,190 2,379 12/14	692 1,384 4/13	211,800 105,900 11/6	269億8780万	157億34万	198億494万 3/30
2019年 3月期	1,188 2,375 6/29	741 1,481 12/25	338,800 169,400 5/28	269億4242万	168億73万	166億1707万 3/29
2020年 3月期	820 1,639 12/30	461 921 3/17	316,000 158,000 3/17	185億9311万	104億4799万	114億3913万 3/31
2021年 3月期	794 1,587 3/19	508 1,016 4/3	243,200 121,600 4/6	180億321万	115億2568万	156億9221万 3/31
2022年 3月期	873 1,745 3/28 1,745 3/25	717 1,434 4/30	201,600 100,800 1/17	197億9559万	162億6755万	174億6734万 3/31
2023年 3月期	878 1,755 3/9	764 1,528 6/20	164,800 82,400 11/4	199億903万	173億3390万	173億8403万 3/31
2024年 3月期	1,520 3,040 3/28	798 1,597 6/1 1,596 5/31	201,800 100,900 8/30	344億8631万	181億1665万	300億7422万 3/29
2025年 3月期	2,105 4,210 2/13	1,257 2,513 4/23	242,800 121,400 8/5	477億5900万	285億792万	434億9365万 3/31
2026年 3月期	3,280 8/19	1,740 3,480 4/7	626,900 8/1	744億1782万	394億7774万	456億1033万 3/31
最新	2,146 2026/9/28		77,400	486億8922万

ヤマタネ（9305）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート