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
09/15	2,040	2,061	2,037	2,061	+1.03%	11,600	223億5746万	-0.29%
09/14	2,029	2,043	2,021	2,040	+0.79%	4,600	221億2965万	-1.4%
09/11	2,013	2,027	2,009	2,024	+0.4%	13,400	219億5608万	-2.27%
09/10	2,036	2,036	2,012	2,016	-0.98%	19,800	218億6930万	-2.75%
09/09	2,041	2,044	2,036	2,036	-0.39%	7,400	220億8626万	-1.88%
09/08	2,053	2,056	2,041	2,044	-0.44%	9,600	221億7304万	-1.54%
09/07	2,051	2,074	2,051	2,053	-0.05%	28,500	222億7067万	-1.16%
09/04	2,052	2,056	2,052	2,054	+0.34%	2,100	222億8152万	-1.15%
09/03	2,049	2,063	2,047	2,047	-0.1%	4,700	222億558万	-1.59%
09/02	2,065	2,065	2,046	2,049	-0.73%	8,700	222億2728万	-1.59%
09/01	2,069	2,069	2,054	2,064	-0.24%	3,100	223億9000万	-0.86%
08/31	2,048	2,070	2,046	2,069	+1.03%	6,900	224億4424万	-0.67%
08/28	2,040	2,058	2,039	2,048	+0.1%	8,900	222億1643万	-1.68%
08/27	2,070	2,070	2,042	2,046	-1.68%	37,100	221億9474万	-1.82%
08/26	2,087	2,087	2,072	2,081	-0.29%	14,600	225億7441万	-0.19%
08/25	2,085	2,087	2,077	2,087	+0.58%	2,900	226億3950万	+0.1%
08/24	2,085	2,090	2,075	2,075	-0.38%	8,100	225億933万	-0.43%
08/21	2,102	2,102	2,082	2,083	-0.9%	3,000	225億9611万	-0.05%
08/20	2,085	2,102	2,081	2,102	+0.77%	7,200	228億222万	+0.86%
08/19	2,106	2,106	2,079	2,086	-0.95%	8,700	226億2865万	+0.14%
08/18	2,084	2,115	2,078	2,106	+1.06%	27,800	228億4561万	+1.1%
08/17	2,088	2,094	2,068	2,084	-0.19%	27,300	226億696万	+0.1%
08/14	2,070	2,088	2,043	2,088	-1.37%	32,700	226億5035万	+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	229億6494万	+1.73%
08/12	2,111	2,120	2,082	2,120	+0.52%	7,500	229億9748万	+1.97%
08/10	2,071	2,110	2,071	2,109	+1.3%	14,300	228億7815万	+1.59%
08/07	2,085	2,101	2,068	2,082	+0.1%	5,100	225億8526万	+0.43%
08/06	2,071	2,113	2,070	2,080	+0.48%	6,800	225億6356万	+0.48%
08/05	2,068	2,077	2,068	2,070	+0.1%	1,400	224億5509万	+0.15%
08/04	2,075	2,077	2,058	2,068	+0.34%	3,500	224億3339万	+0.1%
08/03	2,095	2,100	2,061	2,061	-1.15%	13,200	223億5746万	-0.15%
07/31	2,091	2,091	2,078	2,085	-0.29%	2,900	226億1780万	+1.12%
07/30	2,093	2,093	2,082	2,091	+0.05%	2,600	226億8289万	+1.5%
07/29	2,070	2,090	2,069	2,090	+0.97%	7,600	226億7204万	+1.55%
07/28	2,080	2,081	2,060	2,070	-0.48%	11,100	224億5509万	+0.73%
07/27	2,063	2,090	2,062	2,080	+0.82%	10,900	225億6356万	+1.32%
07/24	2,063	2,074	2,050	2,063	-0.91%	7,700	223億7915万	+0.59%
07/23	2,079	2,082	2,066	2,082	+0.53%	3,600	225億8526万	+1.56%
07/22	2,086	2,086	2,050	2,071	-0.1%	9,600	224億6593万	+1.07%
07/21	2,060	2,090	2,060	2,073	+0.14%	6,400	224億8763万	+1.27%
07/17	2,071	2,086	2,055	2,070	-0.34%	11,800	224億5509万	+1.22%
07/16	2,083	2,105	2,072	2,077	-0.29%	8,600	225億3102万	+1.61%
07/15	2,085	2,089	2,074	2,083	+0.1%	4,700	225億9611万	+2.06%
07/14	2,079	2,103	2,079	2,081	+0.1%	5,500	225億7441万	+2.06%
07/13	2,076	2,100	2,074	2,079	+0.14%	5,600	225億5272万	+2.06%
07/10	2,087	2,090	2,073	2,076	-0.86%	11,000	225億2017万	+1.96%
07/09	2,074	2,094	2,065	2,094	+1.4%	8,400	227億1543万	+2.85%
07/08	2,056	2,076	2,056	2,065	+0.44%	11,500	224億85万	+1.47%
07/07	2,050	2,061	2,043	2,056	+0.49%	12,300	223億322万	+0.93%
07/06	2,025	2,051	2,025	2,046	+1.04%	14,300	221億9474万	+0.39%
07/03	2,011	2,032	2,011	2,025	+0.7%	8,500	219億6693万	-0.78%
07/02	2,024	2,037	2,011	2,011	-0.15%	5,600	218億1506万	-1.66%
07/01	2,032	2,032	2,007	2,014	-0.89%	8,400	218億4761万	-1.8%
06/30	2,030	2,037	2,024	2,032	+0.25%	2,600	220億4287万	-1.17%
06/29	2,010	2,035	2,005	2,027	+1.2%	14,700	219億8863万	-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	217億2828万	-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	221億2965万	-1.26%
06/24	2,007	2,037	2,007	2,036	+1.29%	12,200	220億8626万	-1.59%
06/23	2,030	2,030	2,005	2,010	-0.99%	18,100	218億421万	-2.99%
06/22	2,015	2,047	2,015	2,030	+0.05%	16,200	220億2117万	-2.22%
06/19	2,041	2,041	2,019	2,029	-0.59%	4,800	220億1032万	-2.31%
06/18	2,048	2,048	2,021	2,041	-0.2%	5,500	221億4050万	-2.2%
06/17	2,021	2,065	2,021	2,045	+0.69%	23,900	221億8389万	-2.48%
06/16	2,033	2,046	2,004	2,031	-0.2%	15,900	220億3202万	-3.65%
06/15	2,035	2,049	2,035	2,035	+0.15%	6,200	220億7541万	-3.96%
06/12	2,015	2,039	2,010	2,032	+1.04%	11,300	220億4287万	-4.65%
06/11	2,018	2,025	2,003	2,011	-1.32%	20,400	218億1506万	-6.12%
06/10	2,022	2,045	2,019	2,038	+0.69%	23,100	221億795万	-5.43%
06/09	2,077	2,077	2,021	2,024	-1.51%	21,400	219億5608万	-6.69%
06/08	2,053	2,075	2,043	2,055	-0.96%	22,900	222億9237万	-5.82%
06/05	2,076	2,091	2,075	2,075	+0.19%	5,900	225億933万	-5.47%
06/04	2,088	2,088	2,061	2,071	-1.43%	30,800	224億6593万	-6.12%
06/03	2,084	2,109	2,071	2,101	+0.48%	10,400	227億9137万	-5.02%
06/02	2,118	2,118	2,074	2,091	-1.37%	21,000	226億8289万	-5.64%
06/01	2,130	2,131	2,090	2,120	-0.52%	14,100	229億9748万	-4.55%
05/29	2,144	2,168	2,131	2,131	-0.61%	21,600	231億1681万	-4.22%
05/28	2,140	2,191	2,140	2,144	+0.19%	25,300	232億5783万	-3.81%
05/27	2,110	2,148	2,110	2,140	+1.42%	14,100	232億1444万	-4.12%
05/26	2,081	2,129	2,071	2,110	+0.96%	13,800	228億8900万	-5.59%
05/25	2,106	2,118	2,075	2,090	-1.79%	24,600	226億7204万	-6.61%
05/22	2,106	2,128	2,091	2,128	+1.04%	12,900	230億8426万	-5.08%
05/21	2,088	2,123	2,086	2,106	+0.29%	14,600	228億4561万	-6.23%
05/20	2,103	2,107	2,069	2,100	-0.76%	26,300	227億8052万	-6.67%
05/19	2,087	2,127	2,064	2,116	+2.92%	49,800	229億5409万	-6.21%
05/18	2,135	2,137	2,046	2,056	-10.37%	115,500	223億322万	-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	248億8501万	+1.1%
05/14	2,320	2,325	2,274	2,287	-1.34%	15,100	248億907万	+0.93%
05/13	2,310	2,319	2,301	2,318	+0.78%	16,900	251億4536万	+2.34%
05/12	2,338	2,340	2,300	2,300	-1.63%	12,600	249億5010万	+1.68%
05/11	2,320	2,348	2,320	2,338	+1.43%	19,200	253億6232万	+3.5%
05/08	2,315	2,321	2,305	2,305	-0.99%	10,600	250億434万	+2.31%
05/07	2,411	2,411	2,321	2,328	-3.24%	27,700	252億5384万	+3.51%
05/01	2,347	2,410	2,326	2,406	+2.51%	30,100	260億9997万	+7.17%
04/30	2,375	2,375	2,336	2,347	-1.22%	19,300	254億5995万	+4.87%
04/28	2,339	2,379	2,323	2,376	+1.76%	52,500	257億7453万	+6.36%
04/27	2,327	2,362	2,309	2,335	+4.38%	72,500	253億2977万	+4.76%
04/24	2,200	2,247	2,193	2,237	+1.68%	30,000	242億6668万	+0.58%
04/23	2,205	2,215	2,200	2,200	-0.23%	9,100	238億6531万	-1.12%
04/22	2,221	2,222	2,202	2,205	-0.72%	8,000	239億1955万	-1.08%
04/21	2,232	2,232	2,209	2,221	-0.8%	5,700	240億9311万	-0.49%

やまや（9994）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート