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
10/02	1,150	1,155	1,148	1,148	-0.17%	3,800	-	-0.95%
10/01	1,151	1,154	1,150	1,150	-0.17%	3,400	-	-0.86%
09/30	1,150	1,157	1,150	1,152	0%	2,700	-	-0.86%
09/29	1,152	1,155	1,150	1,152	-0.09%	4,200	-	-0.95%
09/28	1,154	1,159	1,152	1,153	-0.6%	4,900	-	-1.03%
09/25	1,159	1,161	1,158	1,160	-0.17%	1,600	-	-0.51%
09/24	1,161	1,162	1,158	1,162	+0.35%	7,300	-	-0.43%
09/18	1,154	1,158	1,151	1,158	+0.35%	5,100	-	-0.86%
09/17	1,156	1,157	1,153	1,154	-0.09%	3,800	-	-1.28%
09/16	1,155	1,155	1,154	1,155	+0.26%	2,600	-	-1.37%
09/15	1,154	1,154	1,150	1,152	-0.09%	4,900	-	-1.71%
09/14	1,151	1,153	1,150	1,153	+0.17%	3,500	-	-1.79%
09/11	1,153	1,154	1,150	1,151	-0.35%	3,700	-	-2.04%
09/10	1,159	1,160	1,151	1,155	0%	5,100	-	-1.79%
09/09	1,155	1,160	1,152	1,155	+0.35%	2,900	-	-1.87%
09/08	1,155	1,155	1,150	1,151	-0.35%	8,500	-	-2.37%
09/07	1,159	1,159	1,155	1,155	-0.35%	6,500	-	-2.12%
09/04	1,159	1,159	1,156	1,159	0%	2,400	-	-1.86%
09/03	1,158	1,159	1,156	1,159	+0.09%	1,900	-	-1.95%
09/02	1,160	1,160	1,157	1,158	0%	3,500	-	-2.11%
09/01	1,158	1,164	1,157	1,158	0%	3,100	-	-2.2%
08/31	1,167	1,170	1,158	1,158	-0.77%	8,000	-	-2.28%
08/28	1,153	1,168	1,152	1,167	-2.42%	10,700	-	-1.6%
08/27	1,192	1,196	1,192	1,196	+0.34%	5,000	-	+0.84%
08/26	1,195	1,195	1,185	1,192	-0.17%	7,200	-	+0.59%
08/25	1,190	1,194	1,187	1,194	+0.67%	4,600	-	+0.76%
08/24	1,187	1,190	1,186	1,186	-0.08%	6,600	-	+0.17%
08/21	1,190	1,191	1,184	1,187	+0.17%	5,900	-	+0.34%
08/20	1,186	1,188	1,185	1,185	0%	2,300	-	+0.17%
08/19	1,188	1,188	1,185	1,185	-0.25%	2,000	-	+0.17%
08/18	1,189	1,189	1,187	1,188	0%	3,100	-	+0.51%
08/17	1,190	1,190	1,188	1,188	-0.17%	2,500	-	+0.51%
08/14	1,189	1,190	1,187	1,190	+0.08%	2,100	-	+0.76%
08/13	1,186	1,189	1,186	1,189	-0.08%	2,400	-	+0.68%
08/12	1,190	1,191	1,187	1,190	0%	6,700	-	+0.76%
08/10	1,190	1,190	1,189	1,190	+0.08%	3,100	-	+0.76%
08/07	1,188	1,189	1,188	1,189	+0.51%	3,400	-	+0.76%
08/06	1,182	1,183	1,182	1,183	-0.08%	1,100	-	+0.25%
08/05	1,183	1,186	1,180	1,184	+0.08%	3,800	-	+0.34%
08/04	1,185	1,185	1,183	1,183	-0.25%	3,600	-	+0.25%
08/03	1,186	1,186	1,183	1,186	+0.25%	1,800	-	+0.51%
07/31	1,187	1,187	1,180	1,183	-0.34%	3,200	-	+0.34%
07/30	1,184	1,187	1,180	1,187	+0.51%	4,300	-	+0.68%
07/29	1,182	1,184	1,180	1,181	0%	5,300	-	+0.25%
07/28	1,181	1,184	1,180	1,181	+0.17%	2,500	-	+0.17%
07/27	1,177	1,182	1,177	1,179	+0.17%	2,600	-	+0.08%
07/24	1,176	1,182	1,176	1,177	-0.59%	6,600	-	-0.08%
07/23	1,176	1,184	1,175	1,184	+0.68%	4,100	-	+0.51%
07/22	1,176	1,176	1,174	1,176	+0.09%	1,600	-	-0.17%
07/21	1,182	1,182	1,171	1,175	+0.17%	3,400	-	-0.25%
07/17	1,182	1,182	1,173	1,173	0%	4,400	-	-0.34%
07/16	1,172	1,184	1,172	1,173	0%	3,300	-	-0.34%
07/15	1,170	1,179	1,167	1,173	-0.26%	2,900	-	-0.34%
07/14	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/14	1,175	1,183	1,175	1,176	+0.43%	2,000	-	0%
07/13	1,179	1,179	1,170	1,171	-0.68%	3,500	-	-0.34%
07/10	1,177	1,180	1,173	1,179	-0.08%	5,600	-	+0.34%
07/09	1,180	1,184	1,177	1,180	-0.17%	2,800	-	+0.51%
07/08	1,182	1,182	1,180	1,182	-0.25%	3,000	-	+0.77%
07/07	1,184	1,187	1,182	1,185	+0.17%	2,000	-	+1.11%
07/06	1,183	1,184	1,180	1,183	0%	1,400	-	+1.02%
07/03	1,182	1,184	1,179	1,183	+0.08%	1,600	-	+1.11%
07/02	1,185	1,185	1,180	1,182	-0.08%	2,600	-	+1.11%
07/01	1,184	1,184	1,181	1,183	0%	500	-	+1.28%
06/30	1,179	1,185	1,178	1,183	+0.34%	3,200	-	+1.37%
06/29	1,179	1,180	1,179	1,179	0%	2,200	-	+1.11%
06/26	（IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分の割当完了に関するお知らせ
06/26	1,168	1,182	1,164	1,179	+0.77%	2,900	-	+1.2%
06/25	1,183	1,183	1,167	1,170	-0.43%	1,300	-	+0.52%
06/24	1,183	1,188	1,160	1,175	-0.68%	12,200	-	+1.03%
06/23	1,168	1,184	1,168	1,183	+1.02%	6,100	-	+1.81%
06/22	1,187	1,187	1,171	1,171	-0.68%	8,200	-	+0.86%
06/19	1,177	1,184	1,170	1,179	0%	3,100	-	+1.64%
06/18	1,180	1,186	1,175	1,179	+0.51%	3,600	-	+1.73%
06/17	1,178	1,179	1,170	1,173	+0.09%	3,700	-	+1.3%
06/16	1,174	1,180	1,169	1,172	+0.26%	3,100	-	+1.3%
06/15	1,166	1,169	1,164	1,169	+0.34%	4,100	-	+1.12%
06/12	1,161	1,165	1,156	1,165	+0.17%	1,500	-	+0.87%
06/11	1,161	1,163	1,156	1,163	+0.17%	1,100	-	+0.69%
06/10	1,163	1,163	1,154	1,161	+0.35%	6,000	-	+0.52%
06/09	1,154	1,157	1,154	1,157	+0.35%	1,800	-	+0.26%
06/08	1,153	1,159	1,153	1,153	-0.17%	3,200	-	-0.17%
06/05	1,158	1,158	1,154	1,155	-0.26%	1,100	-	0%
06/04	1,155	1,158	1,154	1,158	+0.17%	1,800	-	+0.35%
06/03	1,156	1,158	1,156	1,156	0%	1,200	-	+0.17%
06/02	1,156	1,157	1,153	1,156	0%	2,500	-	+0.17%
06/01	1,157	1,157	1,153	1,156	-0.09%	1,600	-	+0.17%
05/29	1,153	1,159	1,153	1,157	0%	7,300	-	+0.26%
05/28	（IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ
05/28	1,159	1,160	1,156	1,157	-0.17%	2,200	-	+0.17%
05/27	1,155	1,159	1,155	1,159	+0.26%	3,500	-	+0.26%
05/26	1,156	1,156	1,152	1,156	0%	900	-	-0.09%
05/25	1,158	1,158	1,152	1,156	+0.17%	5,900	-	-0.09%
05/22	1,156	1,156	1,151	1,154	-0.17%	2,000	-	-0.26%
05/21	1,152	1,157	1,152	1,156	+0.52%	1,300	-	-0.17%
05/20	1,152	1,156	1,150	1,150	0%	2,600	-	-0.69%
05/19	1,156	1,156	1,150	1,150	0%	3,900	-	-0.86%
05/18	1,152	1,153	1,150	1,150	-0.17%	3,400	-	-0.95%
05/15	1,150	1,152	1,150	1,152	+0.09%	2,300	-	-0.86%
05/14	1,153	1,154	1,151	1,151	0%	3,200	-	-1.03%
05/13	1,151	1,156	1,150	1,151	-0.09%	2,500	-	-1.12%
05/12	1,153	1,153	1,152	1,152	0%	1,600	-	-1.03%
05/11	1,159	1,159	1,150	1,152	-0.35%	4,000	-	-1.12%

ヤマザワ（9993）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート