ヨンキュウ（9955）の株価チャート
株価
5/13
- 前日 (5/12)
- 2,540
- 始値
- 2,527
- 高値
- 2,585
- 安値
- 2,527
- 終値 +0.51%
- 2,553
- 出来高 -71.32%
- 3,700
乖離率
- 株価（5日）
移動平均値 - -4.45%
2,672 - 株価（25日）
移動平均値 - -8.82%
2,800 - 出来高（5日）
移動平均値 - -48.03%
7,120
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 2,527 | 2,585 | 2,527 | 2,553 | +0.51% | 3,700 | 313億7857万 | -8.82% | 8.27 | 0.77 |
| 05/12 | 2,680 | 2,680 | 2,530 | 2,540 | -5.22% | 12,900 | 312億1878万 | -9.61% | 8.23 | 0.76 |
| 05/11 | 2,712 | 2,720 | 2,680 | 2,680 | -1.69% | 5,100 | 329億3951万 | -5.03% | 8.68 | 0.81 |
| 05/08 | 2,820 | 2,820 | 2,710 | 2,726 | -4.69% | 11,000 | 335億488万 | -3.64% | 8.83 | 0.82 |
| 05/07 | 2,850 | 2,860 | 2,818 | 2,860 | +2.14% | 2,900 | 351億5186万 | +0.95% | 9.26 | 0.86 |
| 05/01 | 2,780 | 2,830 | 2,780 | 2,800 | +0.72% | 2,300 | 344億1441万 | -1.27% | 9.07 | 0.84 |
| 04/30 | 2,755 | 2,780 | 2,751 | 2,780 | +0.91% | 1,700 | 341億6859万 | -2.32% | 9 | 0.84 |
| 04/28 | 2,752 | 2,785 | 2,750 | 2,755 | -0.93% | 1,600 | 338億6132万 | -3.54% | 8.92 | 0.83 |
| 04/27 | 2,777 | 2,781 | 2,740 | 2,781 | -0.57% | 3,600 | 341億8088万 | -3.03% | 9.01 | 0.84 |
| 04/24 | 2,806 | 2,806 | 2,775 | 2,797 | -0.96% | 3,000 | 343億7754万 | -2.85% | 9.06 | 0.84 |
| 04/23 | 2,805 | 2,824 | 2,805 | 2,824 | +0.14% | 1,600 | 347億939万 | -2.28% | 9.15 | 0.85 |
| 04/22 | 2,820 | 2,833 | 2,811 | 2,820 | -0.88% | 1,500 | 346億6023万 | -2.73% | 9.13 | 0.85 |
| 04/21 | 2,844 | 2,845 | 2,822 | 2,845 | -0.77% | 1,300 | 349億6750万 | -2.17% | 9.21 | 0.86 |
| 04/20 | 2,822 | 2,867 | 2,822 | 2,867 | +1.45% | 2,600 | 352億3790万 | -1.68% | 9.28 | 0.86 |
| 04/17 | 2,851 | 2,869 | 2,826 | 2,826 | -1.22% | 1,800 | 347億3397万 | -3.29% | 9.15 | 0.85 |
| 04/16 | 2,848 | 2,874 | 2,823 | 2,861 | +0.53% | 2,200 | 351億6415万 | -2.39% | 9.27 | 0.86 |
| 04/15 | 2,815 | 2,848 | 2,815 | 2,846 | +1.14% | 1,000 | 349億7979万 | -3.2% | 9.22 | 0.86 |
| 04/14 | 2,850 | 2,850 | 2,814 | 2,814 | -1.26% | 1,200 | 345億8648万 | -4.55% | 9.11 | 0.85 |
| 04/13 | 2,877 | 2,877 | 2,831 | 2,850 | -0.11% | 2,000 | 350億2895万 | -3.62% | 9.23 | 0.86 |
| 04/10 | 2,851 | 2,868 | 2,851 | 2,853 | -1.21% | 1,200 | 350億6582万 | -3.78% | 9.24 | 0.86 |
| 04/09 | 2,888 | 2,888 | 2,888 | 2,888 | +0.17% | 1,000 | 354億9600万 | -2.83% | 9.35 | 0.87 |
| 04/08 | 2,882 | 2,885 | 2,853 | 2,883 | +1.16% | 1,500 | 354億3455万 | -3.13% | 9.34 | 0.87 |
| 04/07 | 2,879 | 2,880 | 2,850 | 2,850 | -0.18% | 1,200 | 350億2895万 | -4.39% | 9.23 | 0.86 |
| 04/06 | 2,850 | 2,860 | 2,830 | 2,855 | +0.39% | 3,300 | 350億9041万 | -4.48% | 9.25 | 0.86 |
| 04/03 | 2,806 | 2,848 | 2,806 | 2,844 | +1.39% | 3,200 | 349億5521万 | -5.14% | 9.21 | 0.85 |
| 04/02 | 2,843 | 2,849 | 2,805 | 2,805 | -1.34% | 2,800 | 344億7586万 | -6.75% | 9.08 | 0.84 |
| 04/01 | 2,849 | 2,849 | 2,771 | 2,843 | +0.04% | 5,200 | 349億4292万 | -5.83% | 9.21 | 0.85 |
| 03/31 | 2,814 | 2,843 | 2,710 | 2,842 | +0.07% | 7,500 | 349億3062万 | -6.14% | 9.2 | 0.85 |
| 03/30 | 2,747 | 2,875 | 2,706 | 2,840 | -2.81% | 9,500 | 349億604万 | -6.49% | 9.2 | 0.85 |
| 03/27 | 3,065 | 3,065 | 2,922 | 2,922 | -4.67% | 14,800 | 359億1389万 | -4.07% | 9.46 | 0.88 |
| 03/26 | 3,045 | 3,065 | 3,040 | 3,065 | +0.99% | 2,800 | 376億7149万 | +0.43% | 9.93 | 0.92 |
| 03/25 | 3,060 | 3,060 | 3,030 | 3,035 | -0.65% | 3,700 | 373億276万 | -0.49% | 9.83 | 0.91 |
| 03/24 | 3,050 | 3,080 | 3,040 | 3,055 | +0.49% | 3,400 | 375億4858万 | +0.2% | 9.89 | 0.92 |
| 03/23 | 3,070 | 3,070 | 3,035 | 3,040 | -0.98% | 3,900 | 373億6422万 | -0.33% | 9.85 | 0.91 |
| 03/19 | 3,050 | 3,070 | 3,045 | 3,070 | +0.49% | 1,600 | 377億3294万 | +0.62% | 9.94 | 0.92 |
| 03/18 | 3,050 | 3,070 | 3,050 | 3,055 | +0.33% | 2,500 | 375億4858万 | +0.13% | 9.89 | 0.92 |
| 03/17 | 3,035 | 3,050 | 3,025 | 3,045 | +0.33% | 1,000 | 374億2567万 | -0.26% | 9.86 | 0.92 |
| 03/16 | 3,050 | 3,050 | 3,030 | 3,035 | 0% | 2,100 | 373億276万 | -0.65% | 9.83 | 0.91 |
| 03/13 | 3,035 | 3,075 | 3,035 | 3,035 | -0.33% | 1,100 | 373億276万 | -0.78% | 9.83 | 0.91 |
| 03/12 | 3,075 | 3,085 | 3,035 | 3,045 | -0.98% | 1,600 | 374億2567万 | -0.62% | 9.86 | 0.92 |
| 03/11 | 3,085 | 3,085 | 3,025 | 3,075 | +0.82% | 2,200 | 377億9440万 | +0.2% | 9.96 | 0.92 |
| 03/10 | 3,030 | 3,055 | 2,970 | 3,050 | +0.16% | 4,000 | 374億8712万 | -0.65% | 9.88 | 0.92 |
| 03/09 | 3,050 | 3,050 | 2,960 | 3,045 | -0.33% | 9,000 | 374億2567万 | -0.91% | 9.86 | 0.92 |
| 03/06 | 3,060 | 3,090 | 3,000 | 3,055 | +0.83% | 11,700 | 375億4858万 | -0.68% | 9.89 | 0.92 |
| 03/05 | 3,025 | 3,050 | 2,962 | 3,030 | +2.02% | 6,100 | 372億4131万 | -1.53% | 9.81 | 0.91 |
| 03/04 | 3,030 | 3,030 | 2,941 | 2,970 | -1.98% | 15,300 | 365億386万 | -3.51% | 9.62 | 0.89 |
| 03/03 | 3,075 | 3,075 | 3,025 | 3,030 | -0.33% | 6,400 | 372億4131万 | -1.75% | 9.81 | 0.91 |
| 03/02 | 3,045 | 3,060 | 3,025 | 3,040 | -1.46% | 7,500 | 373億6422万 | -1.59% | 9.85 | 0.91 |
| 02/27 | 3,090 | 3,090 | 3,050 | 3,085 | +0.16% | 4,600 | 379億1730万 | -0.26% | 9.99 | 0.93 |
| 02/26 | 3,080 | 3,085 | 3,055 | 3,080 | 0% | 4,700 | 378億5585万 | -0.55% | 9.97 | 0.93 |
| 02/25 | 3,055 | 3,080 | 3,050 | 3,080 | 0% | 4,000 | 378億5585万 | -0.68% | 9.97 | 0.93 |
| 02/24 | 3,085 | 3,085 | 3,045 | 3,080 | +0.16% | 4,500 | 378億5585万 | -0.77% | 9.97 | 0.93 |
| 02/20 | 3,060 | 3,080 | 3,040 | 3,075 | +0.33% | 4,500 | 377億9440万 | -0.97% | 9.96 | 0.92 |
| 02/19 | 3,055 | 3,070 | 3,045 | 3,065 | +0.49% | 1,700 | 376億7149万 | -1.22% | 9.93 | 0.92 |
| 02/18 | 3,020 | 3,050 | 3,010 | 3,050 | +0.99% | 3,800 | 374億8712万 | -1.64% | 9.88 | 0.92 |
| 02/17 | 3,015 | 3,025 | 3,015 | 3,020 | -0.17% | 1,700 | 371億1840万 | -2.58% | 9.78 | 0.91 |
| 02/16 | 3,070 | 3,070 | 3,020 | 3,025 | -1.63% | 2,300 | 371億7985万 | -2.42% | 9.8 | 0.91 |
| 02/13 | 3,045 | 3,080 | 3,025 | 3,075 | +0.82% | 4,600 | 377億9440万 | -0.77% | 9.96 | 0.92 |
| 02/12 | 3,085 | 3,085 | 3,045 | 3,050 | -1.29% | 5,500 | 374億8712万 | -1.39% | 9.88 | 0.92 |
| 02/10 | 3,090 | 3,095 | 3,060 | 3,090 | -0.32% | 10,400 | 379億7876万 | +0.06% | 10.01 | 0.93 |
| 02/09 | 3,100 | 3,105 | 3,070 | 3,100 | 0% | 3,700 | 381億167万 | +0.65% | 10.04 | 0.93 |
| 02/06 | 3,115 | 3,125 | 3,080 | 3,100 | -0.64% | 4,700 | 381億167万 | +0.98% | 10.04 | 0.93 |
| 02/05 | 3,165 | 3,165 | 3,095 | 3,120 | -1.42% | 5,400 | 383億4748万 | +1.99% | 10.1 | 0.94 |
| 02/04 | 3,180 | 3,180 | 3,120 | 3,165 | -0.16% | 2,800 | 389億57万 | +3.94% | 10.25 | 0.95 |
| 02/03 | 3,180 | 3,195 | 3,150 | 3,170 | +1.93% | 6,200 | 389億6203万 | +4.66% | 10.27 | 0.95 |
| 02/02 | 3,155 | 3,155 | 3,095 | 3,110 | 0% | 4,800 | 382億2458万 | +3.22% | 10.07 | 0.93 |
| 01/30 | 3,115 | 3,160 | 3,070 | 3,110 | -0.16% | 2,500 | 382億2458万 | +3.7% | 10.07 | 0.93 |
| 01/29 | 3,145 | 3,155 | 3,095 | 3,115 | +0.97% | 3,500 | 382億8603万 | +4.36% | 10.09 | 0.94 |
| 01/28 | 3,060 | 3,150 | 3,050 | 3,085 | +0.49% | 7,200 | 379億1730万 | +3.84% | 9.99 | 0.93 |
| 01/27 | 3,115 | 3,115 | 3,060 | 3,070 | -1.44% | 5,500 | 377億3294万 | +3.79% | 9.94 | 0.92 |
| 01/26 | 3,150 | 3,150 | 3,115 | 3,115 | -1.27% | 2,600 | 382億8603万 | +5.74% | 10.09 | 0.94 |
| 01/23 | 3,135 | 3,165 | 3,130 | 3,155 | +0.48% | 2,900 | 387億7766万 | +7.61% | 10.22 | 0.95 |
| 01/22 | 3,180 | 3,195 | 3,135 | 3,140 | -1.26% | 6,800 | 385億9330万 | +7.68% | 10.17 | 0.94 |
| 01/21 | 3,150 | 3,180 | 3,125 | 3,180 | +0.32% | 2,600 | 390億8494万 | +9.66% | 10.3 | 0.96 |
| 01/20 | 3,170 | 3,185 | 3,115 | 3,170 | 0% | 5,100 | 389億6203万 | +9.95% | 10.27 | 0.95 |
| 01/19 | 3,105 | 3,170 | 3,065 | 3,170 | +2.09% | 10,300 | 389億6203万 | +10.61% | 10.27 | 0.95 |
| 01/16 | 3,030 | 3,130 | 3,010 | 3,105 | +2.48% | 9,900 | 381億6312万 | +8.95% | 10.06 | 0.93 |
| 01/15 | 3,010 | 3,040 | 2,998 | 3,030 | +1% | 6,500 | 372億4131万 | +6.88% | 9.81 | 0.91 |
| 01/14 | 3,005 | 3,015 | 2,980 | 3,000 | -0.66% | 5,300 | 368億7258万 | +6.31% | 9.72 | 0.9 |
| 01/13 | 3,025 | 3,030 | 3,000 | 3,020 | -0.17% | 5,600 | 371億1840万 | +7.44% | 9.78 | 0.91 |
| 01/09 | 3,000 | 3,030 | 2,980 | 3,025 | +0.5% | 3,000 | 371億7985万 | +8.07% | 9.8 | 0.91 |
| 01/08 | 2,940 | 3,045 | 2,940 | 3,010 | +2.7% | 6,900 | 369億9549万 | +8.16% | 9.75 | 0.9 |
| 01/07 | 2,913 | 2,940 | 2,905 | 2,931 | +0.51% | 3,900 | 360億2451万 | +5.89% | 9.49 | 0.88 |
| 01/06 | 2,882 | 2,920 | 2,880 | 2,916 | +1.25% | 6,200 | 358億4015万 | +5.84% | 9.44 | 0.88 |
| 01/05 | 2,858 | 2,890 | 2,854 | 2,880 | +0.91% | 8,800 | 353億9768万 | +4.92% | 9.33 | 0.87 |
| 2025 | ||||||||||
| 12/30 | 2,805 | 2,858 | 2,805 | 2,854 | +0.85% | 5,400 | 350億7812万 | +4.35% | 9.24 | 0.87 |
| 12/29 | 2,784 | 2,830 | 2,784 | 2,830 | +2.13% | 7,100 | 347億8313万 | +3.82% | 9.17 | 0.86 |
| 12/26 | 2,769 | 2,771 | 2,764 | 2,771 | +0.07% | 2,900 | 340億5797万 | +2.1% | 8.97 | 0.85 |
| 12/25 | 2,769 | 2,769 | 2,764 | 2,769 | 0% | 1,400 | 340億3339万 | +2.4% | 8.97 | 0.84 |
| 12/24 | 2,761 | 2,769 | 2,761 | 2,769 | +0.18% | 1,500 | 340億3339万 | +2.78% | 8.97 | 0.84 |
| 12/23 | 2,763 | 2,764 | 2,752 | 2,764 | +0.14% | 1,600 | 339億7194万 | +2.94% | 8.95 | 0.84 |
| 12/22 | 2,762 | 2,762 | 2,755 | 2,760 | -0.07% | 2,500 | 339億2277万 | +3.18% | 8.94 | 0.84 |
| 12/19 | 2,755 | 2,764 | 2,755 | 2,762 | -0.11% | 800 | 339億4736万 | +3.52% | 8.94 | 0.84 |
| 12/18 | 2,759 | 2,769 | 2,745 | 2,765 | +0.22% | 1,200 | 339億8423万 | +3.95% | 8.95 | 0.84 |
| 12/17 | 2,769 | 2,771 | 2,757 | 2,759 | -0.22% | 3,800 | 339億1048万 | +4.03% | 8.94 | 0.84 |
| 12/16 | 2,770 | 2,772 | 2,760 | 2,765 | +0.22% | 1,400 | 339億8423万 | +4.62% | 8.95 | 0.84 |
| 12/15 | 2,735 | 2,761 | 2,735 | 2,759 | +0.69% | 4,400 | 339億1048万 | +4.71% | 8.94 | 0.84 |
| 12/12 | 2,752 | 2,778 | 2,726 | 2,740 | -0.11% | 2,800 | 336億7696万 | +4.3% | 8.87 | 0.84 |
| 12/11 | 2,770 | 2,770 | 2,730 | 2,743 | -0.69% | 4,000 | 337億1383万 | +4.69% | 8.88 | 0.84 |
| 12/10 | 2,761 | 2,779 | 2,756 | 2,762 | +0.44% | 3,100 | 339億4736万 | +5.74% | 8.94 | 0.84 |
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 | 1,690 8/16 | 1,230 11/21 6/8 | 69,500 2/28 | - | - | +17.71% 8/16 | -9.41% 11/9 |
| 2008年 3月期 | 1,327 4/2 | 456 3/26 | 47,100 1/22 | - | - | +2.32% 4/8 | -23.76% 12/27 |
| 2009年 3月期 | 625 6/20 | 240 2/25 | 174,900 6/20 | - | - | +18.44% 6/5 | -27.58% 10/27 |
| 2010年 3月期 | 454 7/7 | 233 4/24 | 78,600 6/30 | - | - | +26.32% 7/7 | -9.37% 8/7 |
| 2011年 3月期 | 575 3/11 | 330 11/12 | 166,900 3/9 | 66億4470万 | 38億1348万 | +21.93% 3/9 | -10.47% 3/15 |
| 2012年 3月期 | 1,386 2/27 | 431 9/29 | 806,100 2/27 | 160億1661万 | 49億8063万 | +44.58% 2/21 | -12.8% 4/10 |
| 2013年 3月期 | 1,300 6/8 | 697 5/29 | 722,000 6/8 | 150億2280万 | 80億5453万 | +40.55% 6/8 | -18.6% 5/28 |
| 2014年 3月期 | 1,500 9/2 8/30 | 915 4/2 | 94,300 4/23 | 173億3400万 | 105億7374万 | +19.86% 5/10 | -7.17% 10/1 |
| 2015年 3月期 | 1,727 6/13 | 1,270 10/17 | 43,800 6/12 | 199億5735万 | 146億7622万 | +10.11% 6/18 | -10.6% 9/8 |
| 2016年 3月期 | 1,580 5/20 | 1,075 2/12 | 14,600 7/13 | 182億5861万 | 124億2279万 | +12.59% 5/19 | -14.82% 2/12 |
| 2017年 3月期 | 1,314 5/31 | 1,021 7/25 7/14 | 66,500 2/14 | 151億8469万 | 117億9876万 | +10.45% 3/21 | -9.57% 6/23 |
| 2018年 3月期 | 1,621 1/4 | 1,150 4/13 | 32,400 8/9 | 187億6491万 | 132億8949万 | +12.36% 8/17 | -14.56% 2/6 |
| 2019年 3月期 | 1,600 3/11 | 1,117 12/25 | 45,200 3/11 | 185億4879万 | 129億4937万 | +9.98% 3/11 | -8.53% 12/20 |
| 2020年 3月期 | 1,897 3/3 | 1,372 4/2 | 16,600 3/17 | 220億2706万 | 159億558万 | +8.52% 1/7 | -9.24% 4/6 |
| 2021年 3月期 | 2,051 3/17 | 1,451 4/24 | 178,300 3/17 | 250億7968万 | 177億1892万 | +16.66% 3/18 | -4.8% 10/7 |
| 2022年 3月期 | 2,364 3/24 | 1,868 4/2 | 13,600 9/29 | 289億3948万 | 228億4195万 | +17.11% 6/29 | -9.04% 10/6 |
| 2023年 3月期 | 3,110 1/18 | 2,182 4/13 4/12 | 41,200 2/2 | 381億860万 | 267億1148万 | +8.27% 1/18 | -10.32% 4/12 |
| 2024年 3月期 | 2,895 5/2 | 2,205 6/26 | 52,400 5/2 | 354億7408万 | 270億1912万 | +5.82% 2/2 | -8.92% 6/1 |
| 2025年 3月期 | 2,335 4/2 4/1 | 1,921 11/18 | 40,500 2/27 | 286億4116万 | 235億8698万 | +5.44% 2/28 | -8.15% 8/5 |
| 2026年 3月期 | 3,195 2/3 1/22 | 1,998 4/7 | 49,900 9/17 | 392億6930万 | 245億3242万 | +12.19% 9/18 | -6.74% 4/2 |
| 最新 | 2,553 2026/5/13 | 3,700 | 313億7857万 | -8.82% 2,800 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 60%（1.6倍）
- 1995/12/29 vs 1994/12/30
- -29%（0.71倍）
- 1996/12/30 vs 1995/12/29
- -3%（0.97倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- 77%（1.77倍）
- 1999/12/30 vs 1998/12/30
- 56%（1.56倍）
- 2000/12/29 vs 1999/12/30
- -31%（0.69倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- -11%（0.89倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 19%（1.19倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -58%（0.42倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- 54%（1.54倍）
- 2012/12/28 vs 2011/12/30
- 50%（1.5倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 39%（1.39倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 40%（1.4倍）
- 2026/05/13 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
233円（2009/04/24） - 996%（10.96倍）
2,553円（5/13）
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。
