日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
08/21	2,817	2,837	2,812	2,821	-0.56%	1,200	346億7252万	+0.5%
08/20	2,839	2,839	2,823	2,837	-0.42%	800	348億6917万	+1.14%
08/19	2,821	2,849	2,801	2,849	+0.78%	3,000	350億1666万	+1.68%
08/18	2,859	2,859	2,823	2,827	-0.63%	1,000	347億4626万	+1.07%
08/17	2,850	2,888	2,830	2,845	+0.25%	1,800	349億6750万	+1.79%
08/14	2,822	2,838	2,808	2,838	+0.57%	1,600	348億8146万	+1.76%
08/13	2,847	2,847	2,822	2,822	-0.14%	1,600	346億8481万	+1.36%
08/12	2,841	2,841	2,823	2,826	+0.07%	1,900	347億3397万	+1.65%
08/10	2,847	2,847	2,824	2,824	+0.04%	1,200	347億939万	+1.77%
08/07	2,849	2,849	2,821	2,823	-0.88%	900	346億9710万	+1.88%
08/06	2,837	2,858	2,815	2,848	+0.64%	1,500	350億437万	+2.96%
08/05	2,802	2,830	2,800	2,830	+0.21%	3,000	347億8313万	+2.5%
08/04	2,835	2,835	2,824	2,824	-0.25%	700	347億939万	+2.47%
08/03	2,839	2,839	2,800	2,831	+1.47%	3,800	347億9543万	+2.91%
07/31	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	2,804	2,804	2,790	2,790	0%	1,400	342億9150万	+1.57%
07/30	2,755	2,798	2,755	2,790	+1.27%	500	342億9150万	+1.71%
07/29	2,792	2,794	2,755	2,755	+0.15%	800	338億6132万	+0.66%
07/28	2,751	2,751	2,750	2,751	0%	600	338億1216万	+0.73%
07/27	2,771	2,771	2,751	2,751	-0.69%	1,800	338億1216万	+0.95%
07/24	2,776	2,799	2,770	2,770	-0.25%	1,900	340億4568万	+1.88%
07/23	2,779	2,796	2,777	2,777	-0.79%	1,400	341億3172万	+2.36%
07/22	2,800	2,800	2,776	2,799	-0.04%	1,400	344億212万	+3.48%
07/21	2,795	2,800	2,780	2,800	+0.86%	2,200	344億1441万	+3.82%
07/17	2,763	2,799	2,763	2,776	+0.14%	1,500	341億1943万	+3.31%
07/16	（IR情報）15:30 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ
07/16	2,780	2,800	2,761	2,772	-0.25%	1,400	340億7026万	+3.43%
07/15	2,779	2,780	2,779	2,779	+1.39%	1,300	341億5630万	+4.04%
07/14	2,735	2,741	2,735	2,741	-0.25%	400	336億8925万	+2.93%
07/13	2,760	2,770	2,720	2,748	-0.25%	1,800	337億7528万	+3.39%
07/10	2,715	2,760	2,715	2,755	+1.59%	1,600	338億6132万	+3.96%
07/09	2,739	2,739	2,711	2,712	+0.04%	900	333億3281万	+2.65%
07/08	2,716	2,761	2,711	2,711	-0.11%	2,000	333億2052万	+2.85%
07/07	2,709	2,745	2,709	2,714	+0.11%	800	333億5739万	+3.15%
07/06	2,714	2,714	2,711	2,711	-0.11%	1,800	333億2052万	+3.2%
07/03	2,710	2,760	2,705	2,714	+0.15%	2,400	333億5739万	+3.35%
07/02	2,730	2,730	2,710	2,710	+0.15%	1,000	333億823万	+3.08%
07/01	2,735	2,735	2,706	2,706	+0.11%	800	332億5907万	+2.97%
06/30	2,735	2,735	2,703	2,703	+0.04%	1,600	332億2219万	+2.85%
06/29	2,788	2,788	2,700	2,702	-1.67%	1,900	332億990万	+2.7%
06/26	2,680	2,750	2,680	2,748	+2.5%	1,700	337億7528万	+4.45%
06/25	2,650	2,700	2,650	2,681	+1.17%	1,600	329億5180万	+2.06%
06/24	2,600	2,650	2,600	2,650	+1.92%	1,700	325億7078万	+0.99%
06/23	2,592	2,600	2,592	2,600	+0.31%	1,100	319億5624万	-0.84%
06/22	2,606	2,612	2,581	2,592	-0.65%	1,900	318億5791万	-1.11%
06/19	2,609	2,609	2,609	2,609	-0.42%	200	320億6685万	-0.38%
06/18	2,599	2,640	2,599	2,620	+1.55%	1,900	322億205万	+0.15%
06/17	（IR情報）15:30 譲渡制限付株式報酬としての新株式発行に関するお知らせ
06/17	2,579	2,580	2,572	2,580	+0.04%	1,700	317億1042万	-1.38%
06/16	2,573	2,599	2,573	2,579	+0.31%	2,400	316億9813万	-1.38%
06/15	2,550	2,600	2,545	2,571	-1.04%	3,300	315億9980万	-1.61%
06/12	2,527	2,598	2,523	2,598	+2.2%	2,600	319億3165万	-0.76%
06/11	2,584	2,598	2,541	2,542	-1.24%	2,600	312億4337万	-3.09%
06/10	2,574	2,625	2,574	2,574	-1.34%	1,400	316億3667万	-2.31%
06/09	2,580	2,640	2,562	2,609	+1.91%	1,400	320億6685万	-1.32%
06/08	2,560	2,610	2,560	2,560	-0.23%	3,100	314億6460万	-3.43%
06/05	2,523	2,597	2,523	2,566	+1.02%	2,700	315億3835万	-3.5%
06/04	2,593	2,596	2,540	2,540	-2.12%	2,200	312億1878万	-4.8%
06/03	2,615	2,665	2,595	2,595	-0.76%	3,200	318億9478万	-3.1%
06/02	2,735	2,735	2,611	2,615	-2.72%	3,300	321億4060万	-2.68%
06/01	2,760	2,778	2,687	2,688	-3.55%	2,800	330億3783万	-0.26%
05/29	2,687	2,787	2,686	2,787	+3.72%	3,900	342億5463万	+3.15%
05/28	2,705	2,706	2,687	2,687	-0.67%	1,800	330億2554万	-0.67%
05/27	2,775	2,775	2,705	2,705	-2.56%	3,100	332億4678万	-0.18%
05/26	2,716	2,780	2,716	2,776	+2.78%	5,000	341億1943万	+2.17%
05/25	2,681	2,725	2,675	2,701	+2.12%	3,300	331億9761万	-0.66%
05/22	2,603	2,645	2,600	2,645	+1.65%	3,400	325億932万	-2.9%
05/21	2,619	2,634	2,601	2,602	-0.65%	1,500	319億8082万	-4.76%
05/20	2,567	2,620	2,564	2,619	+2.03%	3,100	321億8976万	-4.49%
05/19	2,549	2,567	2,510	2,567	+1.02%	900	315億5064万	-6.76%
05/18	2,540	2,541	2,500	2,541	0%	6,000	312億3108万	-8.13%
05/15	2,619	2,619	2,541	2,541	-2.53%	3,100	312億3108万	-8.53%
05/14	2,589	2,627	2,560	2,607	+2.12%	3,600	320億4227万	-6.56%
05/13	2,527	2,585	2,527	2,553	+0.51%	3,700	313億7857万	-8.82%
05/12	2,680	2,680	2,530	2,540	-5.22%	12,900	312億1878万	-9.61%
05/11	2,712	2,720	2,680	2,680	-1.69%	5,100	329億3951万	-5.03%
05/08	2,820	2,820	2,710	2,726	-4.69%	11,000	335億488万	-3.64%
05/07	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/07	（IR情報）15:30 取締役の異動に関するお知らせ
05/07	2,850	2,860	2,818	2,860	+2.14%	2,900	351億5186万	+0.95%
05/01	2,780	2,830	2,780	2,800	+0.72%	2,300	344億1441万	-1.27%
04/30	2,755	2,780	2,751	2,780	+0.91%	1,700	341億6859万	-2.32%
04/28	2,752	2,785	2,750	2,755	-0.93%	1,600	338億6132万	-3.54%
04/27	2,777	2,781	2,740	2,781	-0.57%	3,600	341億8088万	-3.03%
04/24	2,806	2,806	2,775	2,797	-0.96%	3,000	343億7754万	-2.85%
04/23	2,805	2,824	2,805	2,824	+0.14%	1,600	347億939万	-2.28%
04/22	2,820	2,833	2,811	2,820	-0.88%	1,500	346億6023万	-2.73%
04/21	2,844	2,845	2,822	2,845	-0.77%	1,300	349億6750万	-2.17%
04/20	2,822	2,867	2,822	2,867	+1.45%	2,600	352億3790万	-1.68%
04/17	2,851	2,869	2,826	2,826	-1.22%	1,800	347億3397万	-3.29%
04/16	2,848	2,874	2,823	2,861	+0.53%	2,200	351億6415万	-2.39%
04/15	2,815	2,848	2,815	2,846	+1.14%	1,000	349億7979万	-3.2%
04/14	2,850	2,850	2,814	2,814	-1.26%	1,200	345億8648万	-4.55%
04/13	2,877	2,877	2,831	2,850	-0.11%	2,000	350億2895万	-3.62%
04/10	2,851	2,868	2,851	2,853	-1.21%	1,200	350億6582万	-3.78%
04/09	2,888	2,888	2,888	2,888	+0.17%	1,000	354億9600万	-2.83%
04/08	2,882	2,885	2,853	2,883	+1.16%	1,500	354億3455万	-3.13%
04/07	2,879	2,880	2,850	2,850	-0.18%	1,200	350億2895万	-4.39%
04/06	2,850	2,860	2,830	2,855	+0.39%	3,300	350億9041万	-4.48%
04/03	2,806	2,848	2,806	2,844	+1.39%	3,200	349億5521万	-5.14%
04/02	2,843	2,849	2,805	2,805	-1.34%	2,800	344億7586万	-6.75%
04/01	2,849	2,849	2,771	2,843	+0.04%	5,200	349億4292万	-5.83%
03/31	2,814	2,843	2,710	2,842	+0.07%	7,500	349億3062万	-6.14%
03/30	2,747	2,875	2,706	2,840	-2.81%	9,500	349億604万	-6.49%
03/27	3,065	3,065	2,922	2,922	-4.67%	14,800	359億1389万	-4.07%

ヨンキュウ（9955）のイベントチャート

2026/03/27～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート