日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/23	2,351	2,419	2,350	2,410	+1.69%	52,600	261億4336万	-13%
05/22	2,400	2,400	2,353	2,370	-1.82%	81,400	257億945万	-14.93%
05/21	2,449	2,449	2,409	2,414	-2.07%	59,700	261億8675万	-13.91%
05/20	2,505	2,511	2,453	2,465	-1.79%	79,300	267億3999万	-12.56%
05/19	2,530	2,532	2,510	2,510	-1.65%	73,900	272億2815万	-11.31%
05/16	2,509	2,589	2,509	2,552	-12.27%	226,800	276億8376万	-10.08%
05/15	15:30 来期配当(増配)予想及び株主優待制度の廃止に関するお知らせ
05/15	15:30 剰余金の配当(期末配当)に関するお知らせ
05/15	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/15	2,900	2,909	2,889	2,909	-0.31%	1,700	315億5645万	+2.18%
05/14	2,900	2,918	2,886	2,918	+0.24%	2,900	316億5408万	+2.89%
05/13	2,884	2,915	2,884	2,911	+0.8%	4,200	315億7814万	+2.83%
05/12	2,877	2,910	2,877	2,888	+0.38%	3,400	313億2864万	+2.16%
05/09	2,890	2,957	2,848	2,877	+0.31%	71,400	312億932万	+1.84%
05/08	2,855	2,895	2,850	2,868	+0.24%	4,000	311億1169万	+1.56%
05/07	2,857	2,962	2,814	2,861	+0.14%	32,100	310億3575万	+1.35%
05/02	2,882	2,900	2,850	2,857	-0.1%	9,100	309億9236万	+1.17%
05/01	2,870	2,875	2,860	2,860	-0.56%	3,300	310億2490万	+1.2%
04/30	2,876	2,884	2,874	2,876	-0.1%	1,500	311億9847万	+1.63%
04/28	2,890	2,899	2,868	2,879	-0.35%	2,100	312億3101万	+1.62%
04/25	2,880	2,891	2,869	2,889	+0.63%	2,000	313億3949万	+1.87%
04/24	2,881	2,884	2,871	2,871	-0.35%	2,000	311億4423万	+1.13%
04/23	2,876	2,886	2,875	2,881	+0.21%	4,900	312億5271万	+1.37%
04/22	2,860	2,875	2,857	2,875	+0.77%	5,700	311億8762万	+1.05%
04/21	2,830	2,853	2,830	2,853	+1.06%	3,400	309億4897万	+0.18%
04/18	2,817	2,830	2,817	2,823	+0.43%	2,300	306億2353万	-0.98%
04/17	2,811	2,818	2,810	2,811	+0.04%	1,300	304億9336万	-1.54%
04/16	2,826	2,826	2,810	2,810	-0.53%	2,300	304億8251万	-1.75%
04/15	2,808	2,827	2,808	2,825	+0.64%	1,600	306億4523万	-1.36%
04/14	2,814	2,825	2,799	2,807	+0.72%	7,200	304億4997万	-2.13%
04/11	2,758	2,797	2,740	2,787	+0.94%	5,900	302億3301万	-2.96%
04/10	2,793	2,793	2,724	2,761	+2.03%	10,300	299億5096万	-4.07%
04/09	2,770	2,770	2,700	2,706	-2.31%	7,700	293億5433万	-6.17%
04/08	2,726	2,780	2,701	2,770	+4.65%	14,800	300億4859万	-4.22%
04/07	2,700	2,737	2,602	2,647	-5.23%	27,000	287億1431万	-8.63%
04/04	2,800	2,805	2,761	2,793	-0.53%	18,800	302億9810万	-3.92%
04/03	2,815	2,828	2,806	2,808	-0.78%	7,000	304億6081万	-3.54%
04/02	2,852	2,852	2,830	2,830	-0.56%	5,300	306億9947万	-2.92%
04/01	2,845	2,867	2,845	2,846	-0.18%	6,100	308億7303万	-2.47%
03/31	2,854	2,860	2,841	2,851	-1.52%	11,900	309億2727万	-2.36%
03/28	2,870	2,904	2,851	2,895	-0.21%	41,300	314億458万	-0.89%
03/27	2,903	2,944	2,900	2,901	-1.76%	117,300	314億6967万	-0.65%
03/26	2,951	2,953	2,941	2,953	+0.07%	24,800	320億3376万	+1.16%
03/25	2,955	2,955	2,950	2,951	-0.1%	15,200	320億1206万	+1.2%
03/24	2,959	2,959	2,950	2,954	-0.17%	13,500	320億4460万	+1.48%
03/21	2,958	2,959	2,952	2,959	+0.03%	7,700	320億9884万	+1.79%
03/19	2,955	2,960	2,952	2,958	+0.2%	5,700	320億8799万	+1.89%
03/18	2,939	2,953	2,939	2,952	+0.44%	8,900	320億2291万	+1.86%
03/17	2,940	2,942	2,934	2,939	+0.1%	5,500	318億8188万	+1.55%
03/14	2,935	2,939	2,931	2,936	+0.03%	3,500	318億4934万	+1.59%
03/13	2,930	2,935	2,927	2,935	+0.27%	4,100	318億3849万	+1.73%
03/12	2,915	2,927	2,915	2,927	+0.41%	4,100	317億5171万	+1.67%
03/11	2,919	2,919	2,911	2,915	-0.17%	3,300	316億2154万	+1.39%
03/10	2,926	2,926	2,915	2,920	+0.31%	2,300	316億7578万	+1.71%
03/07	2,910	2,923	2,900	2,911	-0.38%	5,300	315億7814万	+1.57%
03/06	2,920	2,923	2,914	2,922	+0.31%	4,100	316億9747万	+2.03%
03/05	2,910	2,918	2,906	2,913	+0.1%	3,000	315億9984万	+1.85%
03/04	2,914	2,914	2,900	2,910	+0.34%	1,700	315億6730万	+1.86%
03/03	2,890	2,900	2,890	2,900	+0.35%	3,200	314億5882万	+1.61%
02/28	2,902	2,909	2,890	2,890	-0.41%	4,300	313億5034万	+1.37%
02/27	2,915	2,919	2,902	2,902	-0.03%	5,700	314億8051万	+1.9%
02/26	2,910	2,918	2,878	2,903	-0.07%	7,300	314億9136万	+2.07%
02/25	2,888	2,905	2,880	2,905	+0.38%	5,100	315億1306万	+2.25%
02/21	2,880	2,894	2,880	2,894	+0.49%	3,400	313億9373万	+2.01%
02/20	2,875	2,888	2,870	2,880	+0.17%	3,500	312億4186万	+1.62%
02/19	2,872	2,875	2,860	2,875	+0.1%	2,500	311億8762万	+1.52%
02/18	2,875	2,875	2,861	2,872	+0.24%	3,600	311億5508万	+1.45%
02/17	2,845	2,865	2,845	2,865	+0.84%	3,700	310億7914万	+1.2%
02/14	2,842	2,859	2,831	2,841	-0.53%	4,800	308億1879万	+0.35%
02/13	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,864	2,870	2,842	2,856	+0.46%	4,000	309億8151万	+0.81%
02/12	2,862	2,864	2,841	2,843	-0.39%	4,900	308億4049万	+0.28%
02/10	2,851	2,862	2,850	2,854	+0.18%	6,800	309億5982万	+0.6%
02/07	2,825	2,849	2,819	2,849	+0.92%	6,700	309億558万	+0.39%
02/06	2,820	2,823	2,806	2,823	+0.46%	3,600	306億2353万	-0.49%
02/05	2,807	2,813	2,805	2,810	+0.11%	3,800	304億8251万	-0.99%
02/04	2,819	2,823	2,806	2,807	-0.39%	7,300	304億4997万	-1.09%
02/03	2,820	2,827	2,815	2,818	+0.04%	7,200	305億6929万	-0.74%
01/31	2,831	2,831	2,812	2,817	+0.61%	8,400	305億5844万	-0.84%
01/30	2,833	2,837	2,800	2,800	-1.41%	88,200	303億7403万	-1.51%
01/29	2,841	2,849	2,840	2,840	-0.04%	6,300	308億795万	-0.18%
01/28	2,842	2,858	2,832	2,841	0%	8,300	308億1879万	-0.18%
01/27	2,820	2,850	2,819	2,841	+0.82%	8,000	308億1879万	-0.21%
01/24	2,820	2,833	2,813	2,818	-0.07%	7,900	305億6929万	-1.09%
01/23	2,825	2,833	2,820	2,820	+0.04%	5,000	305億9099万	-1.09%
01/22	2,824	2,824	2,814	2,819	0%	5,400	305億8014万	-1.23%
01/21	2,818	2,823	2,811	2,819	+0.04%	5,900	305億8014万	-1.33%
01/20	2,816	2,830	2,816	2,818	+0.07%	5,700	305億6929万	-1.43%
01/17	2,811	2,821	2,807	2,816	+0.14%	8,100	305億4760万	-1.57%
01/16	2,835	2,841	2,812	2,812	-0.88%	19,900	305億421万	-1.78%
01/15	2,840	2,850	2,837	2,837	-0.18%	6,300	307億7540万	-0.94%
01/14	2,868	2,868	2,840	2,842	-0.77%	12,400	308億2964万	-0.77%
01/10	2,866	2,887	2,864	2,864	-0.07%	6,000	310億6829万	+0.03%
01/09	2,902	2,902	2,865	2,866	-1.24%	10,300	310億8999万	+0.14%
01/08	2,903	2,903	2,890	2,902	-0.03%	6,500	314億8051万	+1.43%
01/07	2,888	2,906	2,881	2,903	+0.76%	8,400	314億9136万	+1.57%
01/06	2,894	2,897	2,880	2,881	+0.03%	7,500	312億5271万	+0.91%
2024
12/30	2,855	2,880	2,850	2,880	+1.37%	8,300	312億4186万	+0.91%
12/27	2,857	2,859	2,839	2,841	+0.21%	8,300	308億1879万	-0.42%
12/26	2,822	2,835	2,822	2,835	+0.35%	15,200	307億5371万	-0.67%
12/25	2,831	2,835	2,814	2,825	-0.18%	13,400	306億4523万	-1.02%
12/24	2,851	2,858	2,830	2,830	-0.74%	13,600	306億9947万	-0.88%
12/23	2,867	2,867	2,851	2,851	-0.49%	4,400	309億2727万	-0.18%
12/20	2,863	2,869	2,853	2,865	+0.03%	5,100	310億7914万	+0.32%

9994 やまや

IR情報

2024/12/20～2025/05/23

IR情報＆株価推移

開示資料

決算

株式

チャート