山田再生系債権回収総合事務所（4351）の株価チャート
株価
5/27
- 前日 (5/26)
- 966
- 始値
- 966
- 高値
- 982
- 安値
- 962
- 終値 +0.41%
- 970
- 出来高 +400%
- 7,000
乖離率
- 株価（5日）
移動平均値 - +0.62%
964 - 株価（25日）
移動平均値 - -2.32%
993 - 出来高（5日）
移動平均値 - +7.36%
6,520
2025/12/24～2026/05/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/27 | 966 | 982 | 962 | 970 | +0.41% | 7,000 | 41億3996万 | -2.32% | 28.89 | 1.29 |
| 05/26 | 965 | 974 | 960 | 966 | +0.31% | 1,400 | 41億2288万 | -3.59% | 28.77 | 1.28 |
| 05/25 | 981 | 1,001 | 952 | 963 | -0.31% | 9,000 | 41億1008万 | -5.22% | 28.69 | 1.28 |
| 05/22 | 952 | 1,001 | 952 | 966 | +0.94% | 5,700 | 41億2288万 | -5.2% | 28.77 | 1.28 |
| 05/21 | 949 | 964 | 949 | 957 | +0.74% | 9,500 | 40億8447万 | -5.99% | 28.51 | 1.27 |
| 05/20 | 981 | 1,011 | 927 | 950 | -5.28% | 47,900 | 40億5460万 | -6.77% | 28.3 | 1.26 |
| 05/19 | 1,096 | 1,096 | 1,003 | 1,003 | -7.13% | 32,600 | 42億8080万 | -1.47% | 29.88 | 1.33 |
| 05/18 | 1,220 | 1,500 | 1,056 | 1,080 | -19.4% | 320,400 | 46億944万 | +6.61% | 32.17 | 1.43 |
| 05/15 | 1,010 | 1,340 | 963 | 1,340 | +28.85% | 55,600 | 57億1912万 | +33.2% | 39.91 | 1.78 |
| 05/14 | 937 | 1,040 | 936 | 1,040 | +10.87% | 18,000 | 44億3872万 | +5.37% | 30.98 | 1.38 |
| 05/13 | 945 | 952 | 935 | 938 | -0.64% | 6,100 | 40億338万 | -4.38% | 27.94 | 1.24 |
| 05/12 | 957 | 967 | 943 | 944 | -2.88% | 8,500 | 40億2899万 | -3.48% | 28.12 | 1.25 |
| 05/11 | 966 | 984 | 945 | 972 | -0.31% | 12,100 | 41億4849万 | -0.31% | 28.95 | 1.29 |
| 05/08 | 1,030 | 1,030 | 966 | 975 | -5.34% | 13,300 | 41億6130万 | +0.41% | 29.04 | 1.29 |
| 05/07 | 1,006 | 1,039 | 995 | 1,030 | +0.29% | 10,100 | 43億9604万 | +6.63% | 30.68 | 1.37 |
| 05/01 | 983 | 1,027 | 968 | 1,027 | +1.68% | 17,400 | 43億8323万 | +7.09% | 30.59 | 1.36 |
| 04/30 | 939 | 1,019 | 924 | 1,010 | +5.87% | 21,500 | 43億1068万 | +6.09% | 30.09 | 1.34 |
| 04/28 | 943 | 963 | 904 | 954 | +1.17% | 25,000 | 40億7167万 | +0.95% | 28.42 | 1.27 |
| 04/27 | 901 | 943 | 900 | 943 | +5.48% | 16,700 | 40億2472万 | +0.21% | 28.09 | 1.25 |
| 04/24 | 891 | 906 | 881 | 894 | +0.22% | 8,900 | 38億1559万 | -4.49% | 26.63 | 1.19 |
| 04/23 | 878 | 916 | 876 | 892 | +1.25% | 22,700 | 38億705万 | -4.6% | 26.57 | 1.18 |
| 04/22 | 855 | 903 | 855 | 881 | -5.17% | 112,200 | 37億6010万 | -5.57% | 26.24 | 1.17 |
| 04/21 | 1,080 | 1,096 | 926 | 929 | -15.39% | 125,500 | 39億6497万 | -0.32% | 27.67 | 1.23 |
| 04/20 | 1,120 | 1,120 | 1,022 | 1,098 | -1.52% | 30,700 | 46億8626万 | +18.19% | 32.71 | 1.46 |
| 04/17 | 1,133 | 1,167 | 1,101 | 1,115 | -6.54% | 26,600 | 47億5882万 | +21.33% | 33.21 | 1.48 |
| 04/16 | 1,230 | 1,262 | 1,172 | 1,193 | -8.58% | 84,700 | 50億9172万 | +31.24% | 35.54 | 1.58 |
| 04/15 | 1,056 | 1,330 | 1,056 | 1,305 | +26.7% | 408,100 | 55億6974万 | +45.81% | 38.87 | 1.73 |
| 04/14 | 968 | 1,035 | 941 | 1,030 | +7.52% | 27,600 | 43億9604万 | +17.45% | 30.68 | 1.37 |
| 04/13 | 951 | 969 | 941 | 958 | -0.83% | 13,300 | 40億8874万 | +10.24% | 28.54 | 1.27 |
| 04/10 | 925 | 966 | 915 | 966 | +4.77% | 12,300 | 41億2288万 | +11.81% | 28.77 | 1.28 |
| 04/09 | 895 | 925 | 895 | 922 | +3.02% | 10,800 | 39億3509万 | +7.33% | 27.46 | 1.22 |
| 04/08 | 893 | 906 | 889 | 895 | +0.79% | 12,500 | 38億1986万 | +4.68% | 26.66 | 1.19 |
| 04/07 | 884 | 890 | 881 | 888 | +0.79% | 3,000 | 37億8998万 | +4.23% | 26.45 | 1.18 |
| 04/06 | 876 | 881 | 874 | 881 | +0.57% | 1,200 | 37億6010万 | +3.65% | 26.24 | 1.17 |
| 04/03 | 870 | 888 | 870 | 876 | +0.69% | 4,800 | 37億3876万 | +3.18% | 26.09 | 1.16 |
| 04/02 | 871 | 875 | 866 | 870 | -0.11% | 3,700 | 37億1316万 | +2.59% | 25.91 | 1.15 |
| 04/01 | 863 | 872 | 859 | 871 | +1.28% | 3,500 | 37億1742万 | +2.71% | 25.94 | 1.16 |
| 03/31 | 859 | 862 | 854 | 860 | +0.82% | 2,800 | 36億7048万 | +1.42% | 25.62 | 1.14 |
| 03/30 | 855 | 855 | 845 | 853 | -0.7% | 4,800 | 36億4060万 | +0.59% | 25.41 | 1.13 |
| 03/27 | 844 | 859 | 844 | 859 | +0.7% | 5,400 | 36億6621万 | +1.3% | 25.59 | 1.14 |
| 03/26 | 841 | 855 | 841 | 853 | +1.91% | 2,700 | 36億4060万 | +0.59% | 25.41 | 1.13 |
| 03/25 | 844 | 848 | 837 | 837 | -1.18% | 2,100 | 35億7231万 | -1.3% | 24.93 | 1.11 |
| 03/24 | 855 | 855 | 843 | 847 | +1.19% | 1,900 | 36億1499万 | -0.12% | 25.23 | 1.12 |
| 03/23 | 846 | 848 | 833 | 837 | -2.22% | 5,600 | 35億7231万 | -1.3% | 24.93 | 1.11 |
| 03/19 | 859 | 859 | 847 | 856 | +0.59% | 2,100 | 36億5340万 | +0.94% | 25.5 | 1.14 |
| 03/18 | 849 | 860 | 845 | 851 | +0.24% | 1,100 | 36億3206万 | +0.35% | 25.35 | 1.13 |
| 03/17 | 845 | 854 | 845 | 849 | -0.7% | 1,900 | 36億2353万 | +0.12% | 25.29 | 1.13 |
| 03/16 | 850 | 855 | 838 | 855 | +0.12% | 2,900 | 36億4914万 | +0.94% | 25.47 | 1.13 |
| 03/13 | 855 | 855 | 846 | 854 | -0.12% | 700 | 36億4487万 | +0.83% | 25.44 | 1.13 |
| 03/12 | 851 | 855 | 847 | 855 | -0.47% | 2,300 | 36億4914万 | +1.18% | 25.47 | 1.13 |
| 03/11 | 852 | 860 | 850 | 859 | +0.82% | 4,200 | 36億6621万 | +1.66% | 25.59 | 1.14 |
| 03/10 | 825 | 868 | 825 | 852 | +3.27% | 9,000 | 36億3633万 | +0.95% | 25.38 | 1.13 |
| 03/09 | 831 | 831 | 820 | 825 | -0.72% | 5,800 | 35億2110万 | -2.25% | 24.57 | 1.09 |
| 03/06 | 832 | 832 | 828 | 831 | +0.36% | 1,900 | 35億4670万 | -1.66% | 24.75 | 1.1 |
| 03/05 | 830 | 834 | 828 | 828 | +0.85% | 3,100 | 35億3390万 | -2.24% | 24.66 | 1.1 |
| 03/04 | 828 | 834 | 820 | 821 | -2.03% | 7,600 | 35億402万 | -3.41% | 24.46 | 1.09 |
| 03/03 | 844 | 849 | 838 | 838 | -0.48% | 2,500 | 35億7658万 | -2.56% | 24.96 | 1.11 |
| 03/02 | 853 | 853 | 842 | 842 | -1.41% | 4,600 | 35億9365万 | -2.43% | 25.08 | 1.12 |
| 02/27 | 853 | 857 | 853 | 854 | -0.12% | 2,000 | 36億4487万 | -1.95% | 25.44 | 1.13 |
| 02/26 | 865 | 869 | 855 | 855 | -1.38% | 7,000 | 36億4914万 | -2.06% | 25.47 | 1.13 |
| 02/25 | 868 | 868 | 863 | 867 | +0.58% | 1,900 | 37億35万 | -0.8% | 25.83 | 1.15 |
| 02/24 | 859 | 864 | 859 | 862 | +0.7% | 2,800 | 36億7901万 | -1.37% | 25.68 | 1.14 |
| 02/20 | 855 | 862 | 855 | 856 | +0.23% | 7,600 | 36億5340万 | -2.06% | 25.5 | 1.14 |
| 02/19 | 861 | 861 | 852 | 854 | -0.81% | 2,600 | 36億4487万 | -2.29% | 25.44 | 1.13 |
| 02/18 | 851 | 868 | 851 | 861 | +1.18% | 6,700 | 36億7474万 | -1.37% | 25.65 | 1.14 |
| 02/17 | 846 | 855 | 842 | 851 | +0.95% | 7,600 | 36億3206万 | -2.52% | 25.35 | 1.13 |
| 02/16 | 844 | 846 | 843 | 843 | -0.24% | 2,700 | 35億9792万 | -3.44% | 25.11 | 1.12 |
| 02/13 | 841 | 850 | 841 | 845 | -0.35% | 2,900 | 36億646万 | -3.21% | 25.17 | 1.12 |
| 02/12 | 844 | 850 | 844 | 848 | +0.71% | 3,700 | 36億1926万 | -2.86% | 25.26 | 1.13 |
| 02/10 | 850 | 851 | 842 | 842 | -0.71% | 4,900 | 35億9365万 | -3.55% | 25.08 | 1.12 |
| 02/09 | 862 | 862 | 838 | 848 | +1.44% | 14,000 | 36億1926万 | -2.86% | 25.26 | 1.13 |
| 02/06 | 839 | 848 | 832 | 836 | -0.24% | 6,800 | 35億6804万 | -4.24% | 24.9 | 1.11 |
| 02/05 | 833 | 839 | 828 | 838 | +1.45% | 8,400 | 35億7658万 | -4.01% | 24.96 | 1.11 |
| 02/04 | 838 | 838 | 826 | 826 | -1.31% | 13,700 | 35億2536万 | -5.6% | 24.6 | 1.1 |
| 02/03 | 845 | 846 | 835 | 837 | -1.41% | 22,600 | 35億7231万 | -4.56% | 24.93 | 1.11 |
| 02/02 | 848 | 853 | 845 | 849 | 0% | 10,600 | 36億2353万 | -3.41% | 25.29 | 1.13 |
| 01/30 | 848 | 858 | 848 | 849 | -0.82% | 10,100 | 36億2353万 | -3.63% | 25.29 | 1.13 |
| 01/29 | 867 | 868 | 846 | 856 | -1.27% | 31,000 | 36億5340万 | -2.95% | 25.5 | 1.14 |
| 01/28 | 910 | 925 | 867 | 867 | -3.99% | 69,500 | 37億35万 | -1.81% | 25.83 | 1.15 |
| 01/27 | 943 | 954 | 902 | 903 | -15.05% | 238,600 | 38億5400万 | +2.15% | 26.9 | 1.2 |
| 01/26 | 900 | 1,063 | 880 | 1,063 | +16.43% | 566,800 | 45億3688万 | +20.39% | 31.66 | 1.41 |
| 01/23 | 1,009 | 1,354 | 913 | 913 | -13.38% | 373,700 | 38億9668万 | +4.22% | 27.2 | 1.21 |
| 01/22 | 903 | 1,054 | 880 | 1,054 | +16.59% | 31,900 | 44億9847万 | +20.59% | 31.4 | 1.4 |
| 01/21 | 867 | 907 | 867 | 904 | +2.49% | 13,600 | 38億5827万 | +4.15% | 26.93 | 1.2 |
| 01/20 | 865 | 890 | 860 | 882 | +1.03% | 11,600 | 37億6437万 | +1.73% | 26.27 | 1.17 |
| 01/19 | 852 | 873 | 852 | 873 | +2.46% | 4,100 | 37億2596万 | +0.69% | 26 | 1.16 |
| 01/16 | 850 | 852 | 850 | 852 | +0.24% | 1,200 | 36億3633万 | -1.73% | 25.38 | 1.13 |
| 01/15 | 847 | 850 | 846 | 850 | +0.47% | 1,600 | 36億2780万 | -2.19% | 25.32 | 1.13 |
| 01/14 | 845 | 846 | 845 | 846 | +0.12% | 900 | 36億1072万 | -2.87% | 25.2 | 1.12 |
| 01/13 | 846 | 847 | 845 | 845 | 0% | 1,800 | 36億646万 | -3.21% | 25.17 | 1.12 |
| 01/09 | 845 | 848 | 844 | 845 | 0% | 1,500 | 36億646万 | -3.43% | 25.17 | 1.12 |
| 01/08 | 850 | 850 | 845 | 845 | -0.35% | 900 | 36億646万 | -3.54% | 25.17 | 1.12 |
| 01/07 | 848 | 849 | 847 | 848 | 0% | 1,200 | 36億1926万 | -3.42% | 25.26 | 1.13 |
| 01/06 | 845 | 848 | 843 | 848 | +0.24% | 1,500 | 36億1926万 | -3.53% | 25.26 | 1.13 |
| 01/05 | 849 | 849 | 843 | 846 | -0.12% | 3,300 | 36億1072万 | -3.97% | 25.2 | 1.12 |
| 2025 | ||||||||||
| 12/30 | 842 | 847 | 842 | 847 | +0.47% | 2,500 | 36億1499万 | -3.97% | 50.62 | 1.07 |
| 12/29 | 840 | 848 | 839 | 843 | -5.17% | 15,900 | 35億9792万 | -4.64% | 50.38 | 1.07 |
| 12/26 | 881 | 889 | 881 | 889 | +0.68% | 10,500 | 37億9425万 | +0.45% | 53.13 | 1.12 |
| 12/25 | 882 | 883 | 880 | 883 | +0.11% | 5,600 | 37億6864万 | -0.23% | 52.77 | 1.12 |
| 12/24 | 881 | 882 | 878 | 882 | 0% | 3,800 | 37億6437万 | -0.34% | 52.71 | 1.11 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 12月期 | 1,240 1/7 1/4 | 331 10/28 | 7,000 11/4 | - | - | +28.61% 12/1 | -40.37% 10/7 |
| 2009年 12月期 | 500 1/5 | 229 5/22 | 109,300 11/2 | - | - | +33.31% 6/10 | -27.98% 3/9 |
| 2010年 12月期 | 380 1/6 | 212 9/22 9/17 他2件 | 9,600 1/4 | 16億2184万 | 9億481万 | +26.53% 2/15 | -13.19% 8/30 |
| 2011年 12月期 | 478 2/17 | 189 3/15 | 186,600 2/17 | 20億4010万 | 8億665万 | +79.4% 2/17 | -28.32% 3/15 |
| 2012年 12月期 | 914 10/30 | 252 2/20 | 372,000 5/10 | 39億95万 | 10億7553万 | +76.3% 5/10 | -13.12% 6/15 |
| 2013年 12月期 | 925 4/23 | 450 12/25 12/24 | 173,000 2/14 | 39億4790万 | 19億2060万 | +39.02% 4/23 | -26.18% 2/15 |
| 2014年 12月期 | 1,305 12/5 | 436 3/26 | 677,000 12/5 | 55億6974万 | 18億6084万 | +67.76% 12/4 | -16.56% 1/27 |
| 2015年 12月期 | 880 2/6 | 488 12/25 | 101,900 4/20 | 37億5584万 | 20億8278万 | +8.69% 4/20 | -18.36% 1/21 |
| 2016年 12月期 | 615 3/22 | 374 2/12 | 156,900 3/17 | 26億2482万 | 15億9623万 | +30.23% 3/22 | -8.43% 4/7 |
| 2017年 12月期 | 645 1/10 | 465 2/13 | 78,300 2/13 | 27億5286万 | 19億8462万 | +6.29% 9/26 | -17.27% 2/10 |
| 2018年 12月期 | 634 6/15 | 460 12/25 | 64,900 6/15 | 27億591万 | 19億6328万 | +3.79% 2/18 | -10.76% 12/25 |
| 2019年 12月期 | 607 12/26 | 458 1/4 | 127,200 10/18 | 25億9067万 | 19億5474万 | +9.01% 10/23 | -9.96% 1/9 |
| 2020年 12月期 | 699 12/28 | 360 3/13 | 48,800 12/29 | 29億8333万 | 15億3648万 | +21.49% 4/14 | -22.07% 3/13 |
| 2021年 12月期 | 979 6/10 | 539 3/4 | 170,800 4/1 | 41億7837万 | 23億45万 | +24.05% 4/5 | -8.16% 1/5 |
| 2022年 12月期 | 909 12/26 | 775 2/28 2/24 | 14,500 12/29 | 38億7961万 | 33億770万 | +5.57% 4/6 | -5.99% 7/1 |
| 2023年 12月期 | 1,047 6/28 | 848 1/16 1/6 | 20,300 6/29 | 44億6859万 | 36億1926万 | +5% 6/19 | -4.26% 12/28 |
| 2024年 12月期 | 1,000 5/16 5/15 他3件 | 802 8/5 | 24,800 12/27 | 42億6800万 | 34億2293万 | +2.58% 9/2 | -14.78% 8/5 |
| 2025年 12月期 | 1,002 4/22 | 816 1/24 | 167,400 4/22 | 42億7653万 | 34億8268万 | +20.56% 1/22 | -5.62% 2/4 |
| 最新 | 970 2026/5/27 | 7,000 | 41億3996万 | -2.32% 993 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -28%（0.72倍）
- 2004/12/30 vs 2003/12/30
- 122%（2.22倍）
- 2005/12/30 vs 2004/12/30
- 102%（2.02倍）
- 2006/12/29 vs 2005/12/30
- -71%（0.29倍）
- 2007/12/28 vs 2006/12/29
- 36%（1.36倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- -29%（0.71倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 154%（2.54倍）
- 2013/12/30 vs 2012/12/28
- -30%（0.7倍）
- 2014/12/30 vs 2013/12/30
- 64%（1.64倍）
- 2015/12/30 vs 2014/12/30
- -36%（0.64倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/05/27 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
189円（2011/03/15） - 413%（5.13倍）
970円（5/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
