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
10/05	1,992	1,998	1,984	1,998	+0.2%	60,500	-	-1.82%
10/02	2,014	2,014	1,990	1,994	-0.5%	18,000	-	-2.16%
10/01	2,020	2,020	2,000	2,004	-0.05%	74,100	-	-1.86%
09/30	1,997	2,015	1,995	2,005	+0.45%	11,800	-	-1.96%
09/29	2,010	2,010	1,996	1,996	-1.33%	28,100	-	-2.54%
09/28	2,031	2,035	2,022	2,023	-0.39%	9,900	-	-1.41%
09/25	2,034	2,039	2,031	2,031	-0.2%	6,000	-	-1.17%
09/24	2,036	2,051	2,034	2,035	-0.49%	5,500	-	-1.12%
09/18	2,046	2,047	2,037	2,045	-0.05%	1,700	-	-0.73%
09/17	2,040	2,065	2,040	2,046	-0.24%	5,400	-	-0.78%
09/16	2,065	2,065	2,045	2,051	-0.49%	2,600	-	-0.63%
09/15	2,040	2,061	2,037	2,061	+1.03%	11,600	-	-0.29%
09/14	2,029	2,043	2,021	2,040	+0.79%	4,600	-	-1.4%
09/11	2,013	2,027	2,009	2,024	+0.4%	13,400	-	-2.27%
09/10	2,036	2,036	2,012	2,016	-0.98%	19,800	-	-2.75%
09/09	2,041	2,044	2,036	2,036	-0.39%	7,400	-	-1.88%
09/08	2,053	2,056	2,041	2,044	-0.44%	9,600	-	-1.54%
09/07	2,051	2,074	2,051	2,053	-0.05%	28,500	-	-1.16%
09/04	2,052	2,056	2,052	2,054	+0.34%	2,100	-	-1.15%
09/03	2,049	2,063	2,047	2,047	-0.1%	4,700	-	-1.59%
09/02	2,065	2,065	2,046	2,049	-0.73%	8,700	-	-1.59%
09/01	2,069	2,069	2,054	2,064	-0.24%	3,100	-	-0.86%
08/31	2,048	2,070	2,046	2,069	+1.03%	6,900	-	-0.67%
08/28	2,040	2,058	2,039	2,048	+0.1%	8,900	-	-1.68%
08/27	2,070	2,070	2,042	2,046	-1.68%	37,100	-	-1.82%
08/26	2,087	2,087	2,072	2,081	-0.29%	14,600	-	-0.19%
08/25	2,085	2,087	2,077	2,087	+0.58%	2,900	-	+0.1%
08/24	2,085	2,090	2,075	2,075	-0.38%	8,100	-	-0.43%
08/21	2,102	2,102	2,082	2,083	-0.9%	3,000	-	-0.05%
08/20	2,085	2,102	2,081	2,102	+0.77%	7,200	-	+0.86%
08/19	2,106	2,106	2,079	2,086	-0.95%	8,700	-	+0.14%
08/18	2,084	2,115	2,078	2,106	+1.06%	27,800	-	+1.1%
08/17	2,088	2,094	2,068	2,084	-0.19%	27,300	-	+0.1%
08/14	2,070	2,088	2,043	2,088	-1.37%	32,700	-	+0.29%
08/13	（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)
08/13	2,129	2,130	2,107	2,117	-0.14%	7,600	-	+1.73%
08/12	2,111	2,120	2,082	2,120	+0.52%	7,500	-	+1.97%
08/10	2,071	2,110	2,071	2,109	+1.3%	14,300	-	+1.59%
08/07	2,085	2,101	2,068	2,082	+0.1%	5,100	-	+0.43%
08/06	2,071	2,113	2,070	2,080	+0.48%	6,800	-	+0.48%
08/05	2,068	2,077	2,068	2,070	+0.1%	1,400	-	+0.15%
08/04	2,075	2,077	2,058	2,068	+0.34%	3,500	-	+0.1%
08/03	2,095	2,100	2,061	2,061	-1.15%	13,200	-	-0.15%
07/31	2,091	2,091	2,078	2,085	-0.29%	2,900	-	+1.12%
07/30	2,093	2,093	2,082	2,091	+0.05%	2,600	-	+1.5%
07/29	2,070	2,090	2,069	2,090	+0.97%	7,600	-	+1.55%
07/28	2,080	2,081	2,060	2,070	-0.48%	11,100	-	+0.73%
07/27	2,063	2,090	2,062	2,080	+0.82%	10,900	-	+1.32%
07/24	2,063	2,074	2,050	2,063	-0.91%	7,700	-	+0.59%
07/23	2,079	2,082	2,066	2,082	+0.53%	3,600	-	+1.56%
07/22	2,086	2,086	2,050	2,071	-0.1%	9,600	-	+1.07%
07/21	2,060	2,090	2,060	2,073	+0.14%	6,400	-	+1.27%
07/17	2,071	2,086	2,055	2,070	-0.34%	11,800	-	+1.22%
07/16	2,083	2,105	2,072	2,077	-0.29%	8,600	-	+1.61%
07/15	2,085	2,089	2,074	2,083	+0.1%	4,700	-	+2.06%
07/14	2,079	2,103	2,079	2,081	+0.1%	5,500	-	+2.06%
07/13	2,076	2,100	2,074	2,079	+0.14%	5,600	-	+2.06%
07/10	2,087	2,090	2,073	2,076	-0.86%	11,000	-	+1.96%
07/09	2,074	2,094	2,065	2,094	+1.4%	8,400	-	+2.85%
07/08	2,056	2,076	2,056	2,065	+0.44%	11,500	-	+1.47%
07/07	2,050	2,061	2,043	2,056	+0.49%	12,300	-	+0.93%
07/06	2,025	2,051	2,025	2,046	+1.04%	14,300	-	+0.39%
07/03	2,011	2,032	2,011	2,025	+0.7%	8,500	-	-0.78%
07/02	2,024	2,037	2,011	2,011	-0.15%	5,600	-	-1.66%
07/01	2,032	2,032	2,007	2,014	-0.89%	8,400	-	-1.8%
06/30	2,030	2,037	2,024	2,032	+0.25%	2,600	-	-1.17%
06/29	2,010	2,035	2,005	2,027	+1.2%	14,700	-	-1.55%
06/26	（IR情報）15:30 支配株主等に関する事項について
06/26	2,038	2,038	2,001	2,003	-1.81%	23,800	-	-2.81%
06/25	（IR情報）15:30 役員体制に関するお知らせ
06/25	2,039	2,050	2,034	2,040	+0.2%	9,100	-	-1.26%
06/24	2,007	2,037	2,007	2,036	+1.29%	12,200	-	-1.59%
06/23	2,030	2,030	2,005	2,010	-0.99%	18,100	-	-2.99%
06/22	2,015	2,047	2,015	2,030	+0.05%	16,200	-	-2.22%
06/19	2,041	2,041	2,019	2,029	-0.59%	4,800	-	-2.31%
06/18	2,048	2,048	2,021	2,041	-0.2%	5,500	-	-2.2%
06/17	2,021	2,065	2,021	2,045	+0.69%	23,900	-	-2.48%
06/16	2,033	2,046	2,004	2,031	-0.2%	15,900	-	-3.65%
06/15	2,035	2,049	2,035	2,035	+0.15%	6,200	-	-3.96%
06/12	2,015	2,039	2,010	2,032	+1.04%	11,300	-	-4.65%
06/11	2,018	2,025	2,003	2,011	-1.32%	20,400	-	-6.12%
06/10	2,022	2,045	2,019	2,038	+0.69%	23,100	-	-5.43%
06/09	2,077	2,077	2,021	2,024	-1.51%	21,400	-	-6.69%
06/08	2,053	2,075	2,043	2,055	-0.96%	22,900	-	-5.82%
06/05	2,076	2,091	2,075	2,075	+0.19%	5,900	-	-5.47%
06/04	2,088	2,088	2,061	2,071	-1.43%	30,800	-	-6.12%
06/03	2,084	2,109	2,071	2,101	+0.48%	10,400	-	-5.02%
06/02	2,118	2,118	2,074	2,091	-1.37%	21,000	-	-5.64%
06/01	2,130	2,131	2,090	2,120	-0.52%	14,100	-	-4.55%
05/29	2,144	2,168	2,131	2,131	-0.61%	21,600	-	-4.22%
05/28	2,140	2,191	2,140	2,144	+0.19%	25,300	-	-3.81%
05/27	2,110	2,148	2,110	2,140	+1.42%	14,100	-	-4.12%
05/26	2,081	2,129	2,071	2,110	+0.96%	13,800	-	-5.59%
05/25	2,106	2,118	2,075	2,090	-1.79%	24,600	-	-6.61%
05/22	2,106	2,128	2,091	2,128	+1.04%	12,900	-	-5.08%
05/21	2,088	2,123	2,086	2,106	+0.29%	14,600	-	-6.23%
05/20	2,103	2,107	2,069	2,100	-0.76%	26,300	-	-6.67%
05/19	2,087	2,127	2,064	2,116	+2.92%	49,800	-	-6.21%
05/18	2,135	2,137	2,046	2,056	-10.37%	115,500	-	-9.11%
05/15	（IR情報）15:30 役員の異動に関するお知らせ
05/15	（IR情報）15:30 剰余金の配当(期末配当)に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	2,287	2,316	2,279	2,294	+0.31%	18,500	-	+1.1%
05/14	2,320	2,325	2,274	2,287	-1.34%	15,100	-	+0.93%
05/13	2,310	2,319	2,301	2,318	+0.78%	16,900	-	+2.34%
05/12	2,338	2,340	2,300	2,300	-1.63%	12,600	-	+1.68%

やまや（9994）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート