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
03/10	2,230	2,262	2,225	2,262	+2.35%	11,000	245億3788万	-0.66%
03/09	2,230	2,247	2,199	2,210	-3.07%	16,500	239億7379万	-2.9%
03/06	2,240	2,280	2,240	2,280	+0.22%	8,200	247億3314万	+0.18%
03/05	2,261	2,284	2,245	2,275	+2.62%	27,000	246億7890万	+0.04%
03/04	2,243	2,243	2,186	2,217	-2.42%	28,700	240億4972万	-2.42%
03/03	2,304	2,304	2,272	2,272	-2.11%	11,700	246億4636万	-0.04%
03/02	2,306	2,321	2,295	2,321	-0.13%	5,600	251億7790万	+2.16%
02/27	2,318	2,326	2,303	2,324	+1.09%	22,300	252億1044万	+2.38%
02/26	2,291	2,299	2,291	2,299	+0.35%	5,900	249億3925万	+1.41%
02/25	2,298	2,305	2,290	2,291	-0.17%	13,700	248億5247万	+1.06%
02/24	2,296	2,300	2,283	2,295	-0.04%	11,400	248億9586万	+1.19%
02/20	2,315	2,315	2,292	2,296	-0.95%	7,100	249億670万	+1.23%
02/19	2,300	2,318	2,288	2,318	+1.67%	11,900	251億4536万	+2.2%
02/18	2,268	2,282	2,268	2,280	+0.04%	14,200	247億3314万	+0.62%
02/17	2,280	2,283	2,267	2,279	-0.48%	6,100	247億2229万	+0.57%
02/16	2,290	2,296	2,279	2,290	-0.26%	9,300	248億4162万	+1.1%
02/13	2,270	2,306	2,234	2,296	-1.88%	53,200	249億670万	+1.46%
02/12	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,302	2,356	2,285	2,340	+1.65%	27,800	253億8401万	+3.45%
02/10	2,263	2,316	2,263	2,302	+1.77%	17,600	249億7179万	+1.95%
02/09	2,279	2,284	2,262	2,262	+0.04%	12,400	245億3788万	+0.31%
02/06	2,253	2,264	2,235	2,261	+0.36%	15,200	245億2703万	+0.31%
02/05	2,233	2,253	2,230	2,253	+1.17%	6,900	244億4025万	+0.04%
02/04	2,240	2,241	2,224	2,227	-0.71%	17,100	241億5820万	-1.07%
02/03	2,224	2,246	2,217	2,243	+0.58%	6,200	243億3177万	-0.36%
02/02	2,231	2,244	2,227	2,230	+0.13%	7,200	241億9075万	-0.84%
01/30	2,211	2,227	2,209	2,227	+0.18%	5,000	241億5820万	-0.93%
01/29	2,215	2,225	2,210	2,223	0%	11,200	241億1481万	-1.07%
01/28	2,229	2,239	2,220	2,223	-0.27%	8,300	241億1481万	-1.07%
01/27	2,238	2,238	2,222	2,229	-0.4%	6,500	241億7990万	-0.76%
01/26	2,253	2,253	2,229	2,238	-1.06%	9,700	242億7753万	-0.31%
01/23	2,266	2,278	2,260	2,262	-0.13%	2,500	245億3788万	+0.8%
01/22	2,269	2,274	2,260	2,265	+0.35%	5,400	245億7042万	+1.03%
01/21	2,289	2,289	2,253	2,257	-1.7%	7,100	244億8364万	+0.76%
01/20	2,300	2,304	2,282	2,296	-0.09%	10,200	249億670万	+2.59%
01/19	2,304	2,315	2,290	2,298	-0.22%	13,400	249億2840万	+2.82%
01/16	2,298	2,305	2,287	2,303	+0.22%	7,000	249億8264万	+3.18%
01/15	2,262	2,299	2,261	2,298	+1.1%	15,300	249億2840万	+3.14%
01/14	2,265	2,274	2,260	2,273	+0.35%	6,300	246億5720万	+2.16%
01/13	2,279	2,279	2,259	2,265	+0.4%	10,600	245億7042万	+1.94%
01/09	2,248	2,263	2,248	2,256	+0.71%	5,800	244億7279万	+1.62%
01/08	2,270	2,281	2,240	2,240	-1.41%	15,400	242億9922万	+0.99%
01/07	2,257	2,277	2,250	2,272	+0.62%	9,400	246億4636万	+2.43%
01/06	2,227	2,260	2,227	2,258	+1.39%	14,700	244億9449万	+1.71%
01/05	2,230	2,247	2,224	2,227	+0.59%	13,100	241億5820万	+0.27%
2025
12/30	2,223	2,228	2,214	2,214	-0.4%	10,200	240億1718万	-0.45%
12/29	2,230	2,230	2,220	2,223	-0.31%	10,000	241億1481万	-0.13%
12/26	2,218	2,231	2,212	2,230	+0.54%	26,600	241億9075万	+0.04%
12/25	2,210	2,219	2,209	2,218	+0.59%	24,300	240億6057万	-0.54%
12/24	2,201	2,218	2,201	2,205	0%	20,100	239億1955万	-1.21%
12/23	2,197	2,214	2,194	2,205	+0.36%	16,900	239億1955万	-1.25%
12/22	2,205	2,217	2,197	2,197	-1.04%	24,300	238億3277万	-1.7%
12/19	2,207	2,229	2,207	2,220	+0.63%	27,400	240億8227万	-1.07%
12/18	2,205	2,206	2,198	2,206	0%	19,100	239億3040万	-2.13%
12/17	2,205	2,213	2,203	2,206	-0.18%	22,300	239億3040万	-2.52%
12/16	2,212	2,217	2,208	2,210	-0.09%	12,800	239億7379万	-2.73%
12/15	2,205	2,218	2,205	2,212	+0.05%	21,200	239億9548万	-2.98%
12/12	2,220	2,231	2,211	2,211	-0.05%	18,600	239億8464万	-3.32%
12/11	2,217	2,223	2,210	2,212	-0.27%	18,600	239億9548万	-3.53%
12/10	2,220	2,232	2,206	2,218	+0.23%	28,500	240億6057万	-3.52%
12/09	2,218	2,227	2,209	2,213	-0.23%	16,900	240億633万	-3.99%
12/08	2,201	2,218	2,201	2,218	+0.59%	14,100	240億6057万	-4.02%
12/05	2,211	2,218	2,205	2,205	-0.59%	12,900	239億1955万	-4.83%
12/04	2,202	2,218	2,197	2,218	+0.77%	18,700	240億6057万	-4.48%
12/03	2,205	2,225	2,201	2,201	-0.41%	44,200	238億7616万	-5.46%
12/02	2,250	2,260	2,202	2,210	-1.69%	55,100	239億7379万	-5.27%
12/01	2,309	2,309	2,241	2,248	-2.68%	27,500	243億8601万	-3.85%
11/28	2,300	2,316	2,300	2,310	+0.52%	12,100	250億5857万	-1.32%
11/27	2,290	2,299	2,290	2,298	+0.39%	6,100	249億2840万	-1.88%
11/26	2,284	2,290	2,279	2,289	+0.75%	10,400	248億3077万	-2.3%
11/25	2,273	2,282	2,267	2,272	-0.7%	15,900	246億4636万	-3.07%
11/21	2,244	2,288	2,241	2,288	+1.37%	13,500	248億1992万	-2.43%
11/20	16:00 2025年度ボージョレヌーヴォーコンクール最高金賞受賞ワインのご案内
11/20	2,262	2,272	2,250	2,257	-0.22%	13,000	244億8364万	-3.79%
11/19	2,242	2,270	2,235	2,262	+0.89%	11,900	245億3788万	-3.66%
11/18	2,252	2,260	2,238	2,242	-0.93%	27,800	243億2092万	-4.64%
11/17	2,333	2,333	2,232	2,263	-6.49%	108,300	245億4872万	-3.91%
11/14	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	2,445	2,450	2,405	2,420	-1.31%	51,400	262億5184万	+2.59%
11/13	2,440	2,452	2,439	2,452	+0.53%	12,300	265億9897万	+4.03%
11/12	2,421	2,449	2,421	2,439	+0.79%	12,600	264億5795万	+3.61%
11/11	2,416	2,425	2,406	2,420	0%	8,700	262億5184万	+2.89%
11/10	2,399	2,437	2,397	2,420	+1.34%	30,000	262億5184万	+2.98%
11/07	2,355	2,388	2,355	2,388	+1.32%	10,200	259億471万	+1.75%
11/06	2,355	2,372	2,355	2,357	-0.42%	7,200	255億6842万	+0.51%
11/05	2,374	2,390	2,350	2,367	-0.29%	22,900	256億7690万	+0.85%
11/04	2,362	2,385	2,351	2,374	+0.25%	12,400	257億5284万	+1.06%
10/31	2,350	2,384	2,342	2,368	+0.77%	29,000	256億8775万	+0.68%
10/30	2,355	2,380	2,338	2,350	+0.64%	13,000	254億9249万	-0.21%
10/29	2,339	2,435	2,335	2,335	-1.06%	54,500	253億2977万	-0.98%
10/28	2,338	2,360	2,331	2,360	+0.81%	11,600	256億97万	-0.08%
10/27	2,326	2,351	2,320	2,341	+0.64%	12,200	253億9486万	-1.01%
10/24	2,336	2,339	2,323	2,326	-0.3%	6,500	252億3214万	-1.77%
10/23	2,330	2,338	2,324	2,333	+0.04%	8,500	253億808万	-1.69%
10/22	2,322	2,332	2,315	2,332	+0.91%	9,300	252億9723万	-1.89%
10/21	2,316	2,333	2,311	2,311	-0.43%	11,500	250億6942万	-2.94%
10/20	2,319	2,331	2,296	2,321	+1.27%	36,200	251億7790万	-2.68%
10/17	2,308	2,312	2,287	2,292	-0.69%	22,200	248億6331万	-4.06%
10/16	2,312	2,324	2,306	2,308	-0.22%	14,100	250億3688万	-3.59%
10/15	15:30 剰余金の配当(中間配当)に関するお知らせ
10/15	2,332	2,340	2,313	2,313	-0.98%	56,100	250億9112万	-3.58%
10/14	15:45 連結業績予想の修正に関するお知らせ
10/14	2,311	2,343	2,303	2,336	-0.3%	20,300	253億4062万	-2.83%
10/10	2,375	2,375	2,333	2,343	-1.35%	16,700	254億1655万	-2.7%
10/09	2,371	2,392	2,354	2,375	+0.17%	10,400	257億6369万	-1.45%

やまや（9994）のIR情報・決算資料

2025/10/09～2026/03/10

IR情報＆株価推移

開示資料

決算

株式

チャート