ヤマザワ（9993）の株価チャート
株価
7/13
- 前日 (7/10)
- 1,179
- 始値
- 1,179
- 高値
- 1,179
- 安値
- 1,170
- 終値 -0.68%
- 1,171
- 出来高 -37.5%
- 3,500
乖離率
- 株価（5日）
移動平均値 - -0.68%
1,179 - 株価（25日）
移動平均値 - -0.34%
1,175 - 出来高（5日）
移動平均値 - +3.55%
3,380
2026/02/16～2026/07/13
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 | ||||||||||
| 07/13 | 1,179 | 1,179 | 1,170 | 1,171 | -0.68% | 3,500 | 128億3512万 | -0.34% | 26.72 | 0.45 |
| 07/10 | 1,177 | 1,180 | 1,173 | 1,179 | -0.08% | 5,600 | 129億2281万 | +0.34% | 26.9 | 0.45 |
| 07/09 | 1,180 | 1,184 | 1,177 | 1,180 | -0.17% | 2,800 | 129億3377万 | +0.51% | 26.92 | 0.45 |
| 07/08 | 1,182 | 1,182 | 1,180 | 1,182 | -0.25% | 3,000 | 129億5569万 | +0.77% | 26.97 | 0.45 |
| 07/07 | 1,184 | 1,187 | 1,182 | 1,185 | +0.17% | 2,000 | 129億8857万 | +1.11% | 27.04 | 0.45 |
| 07/06 | 1,183 | 1,184 | 1,180 | 1,183 | 0% | 1,400 | 129億6665万 | +1.02% | 26.99 | 0.45 |
| 07/03 | 1,182 | 1,184 | 1,179 | 1,183 | +0.08% | 1,600 | 129億6665万 | +1.11% | 26.99 | 0.45 |
| 07/02 | 1,185 | 1,185 | 1,180 | 1,182 | -0.08% | 2,600 | 129億5569万 | +1.11% | 26.97 | 0.45 |
| 07/01 | 1,184 | 1,184 | 1,181 | 1,183 | 0% | 500 | 129億6665万 | +1.28% | 26.99 | 0.45 |
| 06/30 | 1,179 | 1,185 | 1,178 | 1,183 | +0.34% | 3,200 | 129億6665万 | +1.37% | 26.99 | 0.45 |
| 06/29 | 1,179 | 1,180 | 1,179 | 1,179 | 0% | 2,200 | 129億2281万 | +1.11% | 26.9 | 0.45 |
| 06/26 | 1,168 | 1,182 | 1,164 | 1,179 | +0.77% | 2,900 | 129億2281万 | +1.2% | 26.9 | 0.45 |
| 06/25 | 1,183 | 1,183 | 1,167 | 1,170 | -0.43% | 1,300 | 128億2416万 | +0.52% | 26.69 | 0.45 |
| 06/24 | 1,183 | 1,188 | 1,160 | 1,175 | -0.68% | 12,200 | 128億7896万 | +1.03% | 26.81 | 0.45 |
| 06/23 | 1,168 | 1,184 | 1,168 | 1,183 | +1.02% | 6,100 | 129億6665万 | +1.81% | 26.99 | 0.45 |
| 06/22 | 1,187 | 1,187 | 1,171 | 1,171 | -0.68% | 8,200 | 128億3512万 | +0.86% | 26.72 | 0.45 |
| 06/19 | 1,177 | 1,184 | 1,170 | 1,179 | 0% | 3,100 | 129億2281万 | +1.64% | 26.9 | 0.45 |
| 06/18 | 1,180 | 1,186 | 1,175 | 1,179 | +0.51% | 3,600 | 129億2281万 | +1.73% | 26.9 | 0.45 |
| 06/17 | 1,178 | 1,179 | 1,170 | 1,173 | +0.09% | 3,700 | 128億5704万 | +1.3% | 26.76 | 0.45 |
| 06/16 | 1,174 | 1,180 | 1,169 | 1,172 | +0.26% | 3,100 | 128億4608万 | +1.3% | 26.74 | 0.45 |
| 06/15 | 1,166 | 1,169 | 1,164 | 1,169 | +0.34% | 4,100 | 128億1320万 | +1.12% | 26.67 | 0.45 |
| 06/12 | 1,161 | 1,165 | 1,156 | 1,165 | +0.17% | 1,500 | 127億6936万 | +0.87% | 26.58 | 0.44 |
| 06/11 | 1,161 | 1,163 | 1,156 | 1,163 | +0.17% | 1,100 | 127億4743万 | +0.69% | 26.53 | 0.44 |
| 06/10 | 1,163 | 1,163 | 1,154 | 1,161 | +0.35% | 6,000 | 127億2551万 | +0.52% | 26.49 | 0.44 |
| 06/09 | 1,154 | 1,157 | 1,154 | 1,157 | +0.35% | 1,800 | 126億8167万 | +0.26% | 26.4 | 0.44 |
| 06/08 | 1,153 | 1,159 | 1,153 | 1,153 | -0.17% | 3,200 | 126億3783万 | -0.17% | 26.31 | 0.44 |
| 06/05 | 1,158 | 1,158 | 1,154 | 1,155 | -0.26% | 1,100 | 126億5975万 | 0% | 26.35 | 0.44 |
| 06/04 | 1,155 | 1,158 | 1,154 | 1,158 | +0.17% | 1,800 | 126億9263万 | +0.35% | 26.42 | 0.44 |
| 06/03 | 1,156 | 1,158 | 1,156 | 1,156 | 0% | 1,200 | 126億7071万 | +0.17% | 26.37 | 0.44 |
| 06/02 | 1,156 | 1,157 | 1,153 | 1,156 | 0% | 2,500 | 126億7071万 | +0.17% | 26.37 | 0.44 |
| 06/01 | 1,157 | 1,157 | 1,153 | 1,156 | -0.09% | 1,600 | 126億7071万 | +0.17% | 26.37 | 0.44 |
| 05/29 | 1,153 | 1,159 | 1,153 | 1,157 | 0% | 7,300 | 126億8167万 | +0.26% | 26.4 | 0.44 |
| 05/28 | 1,159 | 1,160 | 1,156 | 1,157 | -0.17% | 2,200 | 126億8167万 | +0.17% | 26.4 | 0.44 |
| 05/27 | 1,155 | 1,159 | 1,155 | 1,159 | +0.26% | 3,500 | 127億359万 | +0.26% | 26.44 | 0.44 |
| 05/26 | 1,156 | 1,156 | 1,152 | 1,156 | 0% | 900 | 126億7071万 | -0.09% | 26.37 | 0.44 |
| 05/25 | 1,158 | 1,158 | 1,152 | 1,156 | +0.17% | 5,900 | 126億7071万 | -0.09% | 26.37 | 0.44 |
| 05/22 | 1,156 | 1,156 | 1,151 | 1,154 | -0.17% | 2,000 | 126億4879万 | -0.26% | 26.33 | 0.44 |
| 05/21 | 1,152 | 1,157 | 1,152 | 1,156 | +0.52% | 1,300 | 126億7071万 | -0.17% | 26.37 | 0.44 |
| 05/20 | 1,152 | 1,156 | 1,150 | 1,150 | 0% | 2,600 | 126億494万 | -0.69% | 26.24 | 0.44 |
| 05/19 | 1,156 | 1,156 | 1,150 | 1,150 | 0% | 3,900 | 126億494万 | -0.86% | 26.24 | 0.44 |
| 05/18 | 1,152 | 1,153 | 1,150 | 1,150 | -0.17% | 3,400 | 126億494万 | -0.95% | 26.24 | 0.44 |
| 05/15 | 1,150 | 1,152 | 1,150 | 1,152 | +0.09% | 2,300 | 126億2687万 | -0.86% | 26.28 | 0.44 |
| 05/14 | 1,153 | 1,154 | 1,151 | 1,151 | 0% | 3,200 | 126億1590万 | -1.03% | 26.26 | 0.44 |
| 05/13 | 1,151 | 1,156 | 1,150 | 1,151 | -0.09% | 2,500 | 126億1590万 | -1.12% | 26.26 | 0.44 |
| 05/12 | 1,153 | 1,153 | 1,152 | 1,152 | 0% | 1,600 | 126億2687万 | -1.03% | 26.28 | 0.44 |
| 05/11 | 1,159 | 1,159 | 1,150 | 1,152 | -0.35% | 4,000 | 126億2687万 | -1.12% | 26.28 | 0.44 |
| 05/08 | 1,151 | 1,156 | 1,150 | 1,156 | +0.17% | 2,900 | 126億7071万 | -0.77% | 26.37 | 0.44 |
| 05/07 | 1,152 | 1,154 | 1,151 | 1,154 | -0.09% | 4,200 | 126億4879万 | -0.94% | 26.33 | 0.44 |
| 05/01 | 1,161 | 1,162 | 1,155 | 1,155 | -0.77% | 800 | 126億5975万 | -0.86% | 26.35 | 0.44 |
| 04/30 | 1,153 | 1,164 | 1,151 | 1,164 | +1.13% | 3,100 | 127億5840万 | -0.09% | 26.56 | 0.44 |
| 04/28 | 1,152 | 1,153 | 1,151 | 1,151 | -0.09% | 1,800 | 126億1590万 | -1.12% | 26.26 | 0.44 |
| 04/27 | 1,155 | 1,155 | 1,152 | 1,152 | -0.17% | 1,600 | 126億2687万 | -1.12% | 26.28 | 0.44 |
| 04/24 | 1,164 | 1,164 | 1,150 | 1,154 | -0.35% | 6,900 | 126億4879万 | -0.94% | 26.33 | 0.44 |
| 04/23 | 1,148 | 1,158 | 1,146 | 1,158 | +0.87% | 6,700 | 126億9263万 | -0.6% | 26.42 | 0.44 |
| 04/22 | 1,150 | 1,153 | 1,146 | 1,148 | -0.09% | 11,000 | 125億8302万 | -1.46% | 26.19 | 0.44 |
| 04/21 | 1,157 | 1,160 | 1,148 | 1,149 | -3.93% | 42,600 | 125億9398万 | -1.37% | 26.21 | 0.44 |
| 04/20 | 1,180 | 1,196 | 1,173 | 1,196 | +1.36% | 26,300 | 131億914万 | +2.57% | 27.29 | 0.46 |
| 04/17 | 1,181 | 1,181 | 1,172 | 1,180 | +0.94% | 5,200 | 129億3377万 | +1.37% | 26.92 | 0.45 |
| 04/16 | 1,166 | 1,182 | 1,161 | 1,169 | +0.26% | 3,900 | 128億1320万 | +0.52% | 26.67 | 0.45 |
| 04/15 | 1,160 | 1,174 | 1,159 | 1,166 | +0.69% | 2,000 | 127億8032万 | +0.26% | 26.6 | 0.45 |
| 04/14 | 1,166 | 1,166 | 1,156 | 1,158 | -0.6% | 3,000 | 126億9263万 | -0.43% | 26.42 | 0.44 |
| 04/13 | 1,154 | 1,184 | 1,154 | 1,165 | -0.6% | 3,700 | 127億6936万 | +0.17% | 26.58 | 0.44 |
| 04/10 | 1,183 | 1,184 | 1,172 | 1,172 | -0.93% | 4,300 | 128億4608万 | +0.77% | 26.74 | 0.45 |
| 04/09 | 1,181 | 1,183 | 1,172 | 1,183 | +0.17% | 3,500 | 129億6665万 | +1.72% | 26.99 | 0.45 |
| 04/08 | 1,189 | 1,189 | 1,171 | 1,181 | -0.42% | 3,900 | 129億4473万 | +1.64% | 26.94 | 0.45 |
| 04/07 | 1,182 | 1,189 | 1,181 | 1,186 | +0.42% | 1,900 | 129億9953万 | +2.07% | 27.06 | 0.45 |
| 04/06 | 1,167 | 1,181 | 1,167 | 1,181 | +1.2% | 2,800 | 129億4473万 | +1.64% | 26.94 | 0.45 |
| 04/03 | 1,165 | 1,170 | 1,165 | 1,167 | +0.34% | 800 | 127億9128万 | +0.43% | 26.63 | 0.45 |
| 04/02 | 1,159 | 1,164 | 1,157 | 1,163 | +0.35% | 1,800 | 127億4743万 | 0% | 26.53 | 0.44 |
| 04/01 | 1,152 | 1,162 | 1,152 | 1,159 | +0.61% | 900 | 127億359万 | -0.52% | 26.44 | 0.44 |
| 03/31 | 1,155 | 1,159 | 1,151 | 1,152 | -0.52% | 3,500 | 126億2687万 | -1.29% | 26.28 | 0.44 |
| 03/30 | 1,151 | 1,163 | 1,150 | 1,158 | +0.7% | 4,100 | 126億9263万 | -1.03% | 26.42 | 0.44 |
| 03/27 | 1,153 | 1,155 | 1,150 | 1,150 | -0.43% | 8,600 | 126億494万 | -1.88% | 26.24 | 0.44 |
| 03/26 | 1,156 | 1,164 | 1,155 | 1,155 | -0.09% | 2,300 | 126億5975万 | -1.7% | 26.35 | 0.44 |
| 03/25 | 1,155 | 1,160 | 1,155 | 1,156 | +0.09% | 5,000 | 126億7071万 | -1.78% | 26.37 | 0.44 |
| 03/24 | 1,164 | 1,164 | 1,155 | 1,155 | -0.26% | 6,300 | 126億5975万 | -2.04% | 26.35 | 0.44 |
| 03/23 | 1,155 | 1,162 | 1,155 | 1,158 | 0% | 3,200 | 126億9263万 | -2.03% | 26.42 | 0.44 |
| 03/19 | 1,155 | 1,160 | 1,153 | 1,158 | 0% | 2,500 | 126億9263万 | -2.2% | 26.42 | 0.44 |
| 03/18 | 1,161 | 1,161 | 1,155 | 1,158 | +0.17% | 4,000 | 126億9263万 | -2.36% | 26.42 | 0.44 |
| 03/17 | 1,173 | 1,173 | 1,148 | 1,156 | -0.09% | 8,800 | 126億7071万 | -2.69% | 26.37 | 0.44 |
| 03/16 | 1,166 | 1,166 | 1,157 | 1,157 | -0.09% | 4,000 | 126億8167万 | -2.77% | 26.4 | 0.44 |
| 03/13 | 1,160 | 1,165 | 1,157 | 1,158 | +0.26% | 2,000 | 126億9263万 | -2.77% | 26.42 | 0.44 |
| 03/12 | 1,168 | 1,168 | 1,155 | 1,155 | -0.6% | 7,200 | 126億5975万 | -3.19% | 26.35 | 0.44 |
| 03/11 | 1,161 | 1,171 | 1,161 | 1,162 | -0.43% | 4,200 | 127億3647万 | -2.76% | 26.51 | 0.44 |
| 03/10 | 1,166 | 1,170 | 1,166 | 1,167 | +0.09% | 3,900 | 127億9128万 | -2.51% | 26.63 | 0.45 |
| 03/09 | 1,170 | 1,172 | 1,160 | 1,166 | +0.17% | 4,600 | 127億8032万 | -2.67% | 26.6 | 0.45 |
| 03/06 | 1,169 | 1,172 | 1,163 | 1,164 | -0.51% | 2,500 | 127億5840万 | -2.92% | 26.56 | 0.44 |
| 03/05 | 1,165 | 1,180 | 1,165 | 1,170 | +0.78% | 1,900 | 128億2416万 | -2.5% | 26.69 | 0.45 |
| 03/04 | 1,179 | 1,179 | 1,161 | 1,161 | -1.53% | 8,200 | 127億2551万 | -3.33% | 26.49 | 0.44 |
| 03/03 | 1,176 | 1,183 | 1,175 | 1,179 | 0% | 4,700 | 129億2281万 | -2% | 26.9 | 0.45 |
| 03/02 | 1,182 | 1,187 | 1,178 | 1,179 | -0.67% | 9,300 | 129億2281万 | -2.08% | 26.9 | 0.45 |
| 02/27 | 1,192 | 1,196 | 1,178 | 1,187 | -0.34% | 7,400 | 130億1049万 | -1.49% | 8.84 | 0.46 |
| 02/26 | 1,191 | 1,209 | 1,190 | 1,191 | -2.06% | 11,300 | 130億5434万 | -1.24% | 8.87 | 0.46 |
| 02/25 | 1,217 | 1,219 | 1,215 | 1,216 | 0% | 14,500 | 133億2836万 | +0.75% | 9.06 | 0.47 |
| 02/24 | 1,219 | 1,220 | 1,215 | 1,216 | -0.08% | 19,500 | 133億2836万 | +0.83% | 9.06 | 0.47 |
| 02/20 | 1,212 | 1,217 | 1,211 | 1,217 | +0.25% | 5,200 | 133億3932万 | +1% | 9.07 | 0.47 |
| 02/19 | 1,208 | 1,215 | 1,206 | 1,214 | +0.41% | 4,000 | 133億644万 | +0.91% | 9.04 | 0.47 |
| 02/18 | 1,213 | 1,218 | 1,205 | 1,209 | -0.41% | 12,900 | 132億5163万 | +0.58% | 9.01 | 0.46 |
| 02/17 | 1,215 | 1,216 | 1,213 | 1,214 | +0.08% | 5,400 | 133億644万 | +1.08% | 9.04 | 0.47 |
| 02/16 | 1,214 | 1,215 | 1,213 | 1,213 | -0.08% | 4,600 | 132億9548万 | +1.08% | 9.04 | 0.47 |
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 | 1,908 2,290 2/20 | 1,502 1,802 11/21 | 33,000 27,500 6/29 | - | - | +6.03% 2/20 | -9.46% 6/9 |
| 2008年 3月期 | 1,714 4/18 | 1,300 1/17 1/16 | 32,900 4/17 | - | - | +7.75% 2/4 | -15.64% 1/16 |
| 2009年 3月期 | 1,570 8/25 | 1,136 10/28 | 14,500 12/24 | - | - | +9.04% 1/5 | -13.46% 10/10 |
| 2010年 3月期 | 1,437 7/24 | 1,150 5/29 5/22 他3件 | 11,400 7/24 | 157億5070万 | 126億494万 | +12.07% 7/24 | -7.89% 11/25 |
| 2011年 3月期 | 1,290 4/9 4/7 | 875 3/15 | 17,300 12/14 | 141億3946万 | 95億9072万 | +6.38% 11/11 | -23.26% 3/15 |
| 2012年 3月期 | 1,479 1/10 | 1,039 5/27 | 16,900 12/26 | 162億1106万 | 113億8829万 | +8.98% 8/30 | -5.53% 11/25 |
| 2013年 2月期 | 1,560 2/20 2/18 他2件 | 1,284 11/15 | 15,900 7/24 | 170億9888万 | 140億7369万 | +8.14% 12/21 | -9.52% 10/15 |
| 2014年 2月期 | 1,699 7/10 | 1,450 6/10 | 23,200 11/25 | 186億2244万 | 158億9319万 | +8.51% 7/10 | -5.9% 8/29 |
| 2015年 2月期 | 1,805 2/24 | 1,478 3/18 | 28,300 2/23 | 197億8428万 | 162億9万 | +6.02% 6/23 | -5.15% 10/17 |
| 2016年 2月期 | 1,788 3/17 | 1,600 9/11 | 29,400 8/21 | 195億9795万 | 175億3732万 | +3.93% 10/7 | -6.56% 9/8 |
| 2017年 2月期 | 1,892 2/24 | 1,631 4/12 | 31,600 8/29 | 207億3788万 | 178億7710万 | +6.37% 1/10 | -3.28% 4/12 |
| 2018年 2月期 | 1,877 5/17 | 1,705 4/13 | 49,200 8/28 | 205億7346万 | 186億8820万 | +4.07% 5/17 | -4.84% 4/13 |
| 2019年 2月期 | 2,090 7/30 | 1,589 10/30 | 30,700 2/25 | 229億812万 | 174億1675万 | +7.73% 11/22 | -5.83% 10/29 |
| 2020年 2月期 | 1,757 3/1 | 1,454 2/28 | 39,100 8/27 | 192億5816万 | 159億3703万 | +19.54% 3/27 | -20.43% 3/13 |
| 2021年 2月期 | 1,892 10/9 | 1,121 3/13 | 56,100 2/19 | 207億3788万 | 122億8708万 | +14.82% 4/9 | -3.75% 10/23 |
| 2022年 2月期 | 1,768 3/30 3/29 | 1,565 1/17 1/14 | 82,600 8/27 | 193億7873万 | 171億5369万 | +3.47% 2/10 | -4.71% 12/7 |
| 2023年 2月期 | 1,650 3/31 3/30 | 1,130 11/4 | 107,700 2/24 | 180億8536万 | 123億8573万 | +10.52% 11/30 | -8.64% 3/14 |
| 2024年 2月期 | 1,334 4/3 | 1,210 3/16 | 46,600 9/15 | 146億2174万 | 132億6259万 | +3.73% 4/14 | -3.77% 5/31 |
| 2025年 2月期 | 1,317 7/5 6/26 | 1,087 1/30 | 70,900 1/30 | 144億3540万 | 119億1441万 | +3.52% 8/28 | -7.58% 1/30 |
| 2026年 2月期 | 1,220 2/24 | 1,085 5/16 | 57,000 5/13 | 133億7220万 | 118億9249万 | +3.73% 1/20 | -3.36% 3/4 |
| 最新 | 1,171 2026/7/13 | 3,500 | 128億3512万 | -0.34% 1,175 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/07/13 vs 2025/12/30
- 0%（1倍）
- 過去安値
875円（2011/03/15） - 34%（1.34倍）
1,171円（7/13）
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。
