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
10/01	2,741	2,741	2,693	2,737	+1.67%	1,000	-	-2.46%	-	-
09/30	2,715	2,720	2,683	2,692	-1.03%	3,000	-	-4.17%	-	-
09/29	2,775	2,775	2,712	2,720	-3.72%	6,700	-	-3.34%	-	-
09/28	2,817	2,825	2,812	2,825	+0.28%	4,200	-	+0.21%	-	-
09/25	2,817	2,817	2,812	2,817	+0.14%	2,400	-	-0.11%	-	-
09/24	2,815	2,815	2,812	2,813	+0.04%	2,200	-	-0.25%	-	-
09/18	2,814	2,814	2,803	2,812	+0.11%	1,800	-	-0.32%	-	-
09/17	2,802	2,809	2,800	2,809	+0.32%	1,500	-	-0.5%	-	-
09/16	2,805	2,805	2,800	2,800	-0.32%	3,800	-	-0.81%	-	-
09/15	2,820	2,820	2,809	2,809	-0.39%	1,300	-	-0.53%	-	-
09/14	2,810	2,820	2,810	2,820	+0.04%	1,800	-	-0.18%	-	-
09/11	2,806	2,819	2,806	2,819	+0.46%	900	-	-0.21%	-	-
09/10	2,810	2,811	2,806	2,806	-0.14%	500	-	-0.71%	-	-
09/09	2,812	2,813	2,810	2,810	+0.04%	500	-	-0.6%	-	-
09/08	2,820	2,821	2,808	2,809	-0.21%	1,600	-	-0.64%	-	-
09/07	2,810	2,819	2,810	2,815	+0.11%	600	-	-0.46%	-	-
09/04	2,820	2,820	2,812	2,812	-0.04%	900	-	-0.53%	-	-
09/03	2,829	2,829	2,813	2,813	-0.18%	2,100	-	-0.46%	-	-
09/02	2,834	2,834	2,818	2,818	-0.11%	1,600	-	-0.21%	-	-
09/01	2,826	2,827	2,821	2,821	-0.81%	2,300	-	0%	-	-
08/31	2,846	2,846	2,824	2,844	-0.07%	2,700	-	+0.89%	-	-
08/28	2,830	2,846	2,821	2,846	+0.74%	2,600	-	+1.07%	-	-
08/27	2,825	2,825	2,820	2,825	+0.07%	400	-	+0.43%	-	-
08/26	2,820	2,825	2,820	2,823	-0.04%	600	-	+0.39%	-	-
08/25	2,830	2,830	2,816	2,824	+0.04%	800	-	+0.46%	-	-
08/24	2,828	2,830	2,823	2,823	+0.07%	1,400	-	+0.5%	-	-
08/21	2,817	2,837	2,812	2,821	-0.56%	1,200	-	+0.5%	-	-
08/20	2,839	2,839	2,823	2,837	-0.42%	800	-	+1.14%	-	-
08/19	2,821	2,849	2,801	2,849	+0.78%	3,000	-	+1.68%	-	-
08/18	2,859	2,859	2,823	2,827	-0.63%	1,000	-	+1.07%	-	-
08/17	2,850	2,888	2,830	2,845	+0.25%	1,800	-	+1.79%	-	-
08/14	2,822	2,838	2,808	2,838	+0.57%	1,600	-	+1.76%	-	-
08/13	2,847	2,847	2,822	2,822	-0.14%	1,600	-	+1.36%	-	-
08/12	2,841	2,841	2,823	2,826	+0.07%	1,900	-	+1.65%	-	-
08/10	2,847	2,847	2,824	2,824	+0.04%	1,200	-	+1.77%	-	-
08/07	2,849	2,849	2,821	2,823	-0.88%	900	-	+1.88%	-	-
08/06	2,837	2,858	2,815	2,848	+0.64%	1,500	-	+2.96%	-	-
08/05	2,802	2,830	2,800	2,830	+0.21%	3,000	-	+2.5%	-	-
08/04	2,835	2,835	2,824	2,824	-0.25%	700	-	+2.47%	-	-
08/03	2,839	2,839	2,800	2,831	+1.47%	3,800	-	+2.91%	-	-
07/31	2,804	2,804	2,790	2,790	0%	1,400	-	+1.57%	-	-
07/30	2,755	2,798	2,755	2,790	+1.27%	500	-	+1.71%	-	-
07/29	2,792	2,794	2,755	2,755	+0.15%	800	-	+0.66%	-	-
07/28	2,751	2,751	2,750	2,751	0%	600	-	+0.73%	-	-
07/27	2,771	2,771	2,751	2,751	-0.69%	1,800	-	+0.95%	-	-
07/24	2,776	2,799	2,770	2,770	-0.25%	1,900	-	+1.88%	-	-
07/23	2,779	2,796	2,777	2,777	-0.79%	1,400	-	+2.36%	-	-
07/22	2,800	2,800	2,776	2,799	-0.04%	1,400	-	+3.48%	-	-
07/21	2,795	2,800	2,780	2,800	+0.86%	2,200	-	+3.82%	-	-
07/17	2,763	2,799	2,763	2,776	+0.14%	1,500	-	+3.31%	-	-
07/16	2,780	2,800	2,761	2,772	-0.25%	1,400	-	+3.43%	-	-
07/15	2,779	2,780	2,779	2,779	+1.39%	1,300	-	+4.04%	-	-
07/14	2,735	2,741	2,735	2,741	-0.25%	400	-	+2.93%	-	-
07/13	2,760	2,770	2,720	2,748	-0.25%	1,800	-	+3.39%	-	-
07/10	2,715	2,760	2,715	2,755	+1.59%	1,600	-	+3.96%	-	-
07/09	2,739	2,739	2,711	2,712	+0.04%	900	-	+2.65%	-	-
07/08	2,716	2,761	2,711	2,711	-0.11%	2,000	-	+2.85%	-	-
07/07	2,709	2,745	2,709	2,714	+0.11%	800	-	+3.15%	-	-
07/06	2,714	2,714	2,711	2,711	-0.11%	1,800	-	+3.2%	-	-
07/03	2,710	2,760	2,705	2,714	+0.15%	2,400	-	+3.35%	-	-
07/02	2,730	2,730	2,710	2,710	+0.15%	1,000	-	+3.08%	-	-
07/01	2,735	2,735	2,706	2,706	+0.11%	800	-	+2.97%	-	-
06/30	2,735	2,735	2,703	2,703	+0.04%	1,600	-	+2.85%	-	-
06/29	2,788	2,788	2,700	2,702	-1.67%	1,900	-	+2.7%	-	-
06/26	2,680	2,750	2,680	2,748	+2.5%	1,700	-	+4.45%	-	-
06/25	2,650	2,700	2,650	2,681	+1.17%	1,600	-	+2.06%	-	-
06/24	2,600	2,650	2,600	2,650	+1.92%	1,700	-	+0.99%	-	-
06/23	2,592	2,600	2,592	2,600	+0.31%	1,100	-	-0.84%	-	-
06/22	2,606	2,612	2,581	2,592	-0.65%	1,900	-	-1.11%	-	-
06/19	2,609	2,609	2,609	2,609	-0.42%	200	-	-0.38%	-	-
06/18	2,599	2,640	2,599	2,620	+1.55%	1,900	-	+0.15%	-	-
06/17	2,579	2,580	2,572	2,580	+0.04%	1,700	-	-1.38%	-	-
06/16	2,573	2,599	2,573	2,579	+0.31%	2,400	-	-1.38%	-	-
06/15	2,550	2,600	2,545	2,571	-1.04%	3,300	-	-1.61%	-	-
06/12	2,527	2,598	2,523	2,598	+2.2%	2,600	-	-0.76%	-	-
06/11	2,584	2,598	2,541	2,542	-1.24%	2,600	-	-3.09%	-	-
06/10	2,574	2,625	2,574	2,574	-1.34%	1,400	-	-2.31%	-	-
06/09	2,580	2,640	2,562	2,609	+1.91%	1,400	-	-1.32%	-	-
06/08	2,560	2,610	2,560	2,560	-0.23%	3,100	-	-3.43%	-	-
06/05	2,523	2,597	2,523	2,566	+1.02%	2,700	-	-3.5%	-	-
06/04	2,593	2,596	2,540	2,540	-2.12%	2,200	-	-4.8%	-	-
06/03	2,615	2,665	2,595	2,595	-0.76%	3,200	-	-3.1%	-	-
06/02	2,735	2,735	2,611	2,615	-2.72%	3,300	-	-2.68%	-	-
06/01	2,760	2,778	2,687	2,688	-3.55%	2,800	-	-0.26%	-	-
05/29	2,687	2,787	2,686	2,787	+3.72%	3,900	-	+3.15%	-	-
05/28	2,705	2,706	2,687	2,687	-0.67%	1,800	-	-0.67%	-	-
05/27	2,775	2,775	2,705	2,705	-2.56%	3,100	-	-0.18%	-	-
05/26	2,716	2,780	2,716	2,776	+2.78%	5,000	-	+2.17%	-	-
05/25	2,681	2,725	2,675	2,701	+2.12%	3,300	-	-0.66%	-	-
05/22	2,603	2,645	2,600	2,645	+1.65%	3,400	-	-2.9%	-	-
05/21	2,619	2,634	2,601	2,602	-0.65%	1,500	-	-4.76%	-	-
05/20	2,567	2,620	2,564	2,619	+2.03%	3,100	-	-4.49%	-	-
05/19	2,549	2,567	2,510	2,567	+1.02%	900	-	-6.76%	-	-
05/18	2,540	2,541	2,500	2,541	0%	6,000	-	-8.13%	-	-
05/15	2,619	2,619	2,541	2,541	-2.53%	3,100	-	-8.53%	-	-
05/14	2,589	2,627	2,560	2,607	+2.12%	3,600	-	-6.56%	-	-
05/13	2,527	2,585	2,527	2,553	+0.51%	3,700	-	-8.82%	-	-
05/12	2,680	2,680	2,530	2,540	-5.22%	12,900	-	-9.61%	-	-
05/11	2,712	2,720	2,680	2,680	-1.69%	5,100	-	-5.03%	-	-
05/08	2,820	2,820	2,710	2,726	-4.69%	11,000	-	-3.64%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 3月期	454 7/7	233 4/24	78,600 6/30	赤字	赤字	0.31	0.16	-	-	0.25倍 3/31
2011年 3月期	575 3/11	330 11/12	166,900 3/9	14.94	8.57	0.39	0.22	66億4470万	38億1348万	0.33倍 3/31
2012年 3月期	1,386 2/27	431 9/29	806,100 2/27	18.96	5.9	0.83	0.26	160億1673万	49億8067万	0.65倍 3/30
2013年 3月期	1,300 6/8	697 5/29	722,000 6/8	15.93	8.54	0.74	0.4	150億2280万	80億5453万	0.56倍 3/29
2014年 3月期	1,500 9/2 8/30	915 4/2	94,300 4/23	16.6	10.12	0.81	0.5	173億3400万	105億7374万	0.78倍 3/31
2015年 3月期	1,727 6/13	1,270 10/17	43,800 6/12	24.47	18	0.89	0.66	199億5735万	146億7622万	0.71倍 3/31
2016年 3月期	1,580 5/20	1,075 2/12	14,600 7/13	20.25	13.78	0.81	0.55	182億5861万	124億2279万	0.66倍 3/31
2017年 3月期	1,314 5/31	1,021 7/25 7/14	66,500 2/14	13.79	10.71	0.64	0.49	151億8469万	117億9876万	0.61倍 3/31
2018年 3月期	1,621 1/4	1,150 4/13	32,400 8/9	14.97	10.62	0.75	0.53	187億6491万	132億8949万	0.65倍 3/30
2019年 3月期	1,600 3/11	1,117 12/25	45,200 3/11	18.91	13.2	0.72	0.5	185億4879万	129億4937万	0.65倍 3/29
2020年 3月期	1,897 3/3	1,372 4/2	16,600 3/17	31.67	22.9	0.85	0.61	220億2706万	159億558万	0.67倍 3/31
2021年 3月期	2,051 3/17	1,451 4/24	178,300 3/17	20.63	14.59	0.84	0.6	250億7968万	177億1892万	0.77倍 3/31
2022年 3月期	2,364 3/24	1,868 4/2	13,600 9/29	14.44	11.41	0.91	0.72	289億3948万	228億4195万	0.87倍 3/31
2023年 3月期	3,110 1/18	2,182 4/13 4/12	41,200 2/2	16.47	11.56	1.09	0.76	381億860万	267億1148万	0.94倍 3/31
2024年 3月期	2,895 5/2	2,205 6/26	52,400 5/2	21.65	16.49	0.95	0.73	354億7408万	270億1912万	0.77倍 3/29
2025年 3月期	2,335 4/2 4/1	1,921 11/18	40,500 2/27	20.19	16.61	0.74	0.61	286億4116万	235億8698万	0.67倍 3/31
2026年 3月期	3,195 2/3 1/22	1,998 4/7	49,900 9/17	10.34	6.47	0.96	0.6	392億6930万	245億3242万	0.85倍 3/31
最新	2,737 2026/10/1		1,000	-		-		336億4008万		-

ヨンキュウ（9955）のPBR（株価純資産倍率）の推移

2026/05/08～2026/10/01

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート