- 4351
- 2026/10/27
- 時価
- 35億円
- PER 予
- 25.05倍
- 2009年以降
- 赤字-85.69倍
（2009-2025年） - PBR
- 1.14倍
- 2009年以降
- 0.39-2.5倍
（2009-2025年） - 配当 予
- 1.19%
- ROE 予
- 4.57%
- ROA 予
- 2.61%
- 資料
- Link
- CSV,JSON
山田再生系債権回収総合事務所（4351）のイベントチャート
2026/06/02～2026/10/27
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/27 | 849 | 850 | 841 | 841 | -0.71% | 1,400 | - | -0.47% |
| 10/26 | 850 | 850 | 847 | 847 | -0.24% | 400 | - | +0.24% |
| 10/23 | 848 | 849 | 842 | 849 | 0% | 800 | - | +0.47% |
| 10/22 | 848 | 849 | 842 | 849 | 0% | 700 | - | +0.35% |
| 10/21 | 844 | 850 | 844 | 849 | +0.47% | 700 | - | +0.35% |
| 10/20 | 845 | 845 | 842 | 845 | 0% | 1,000 | - | -0.24% |
| 10/19 | 842 | 845 | 840 | 845 | +0.12% | 800 | - | -0.24% |
| 10/16 | 842 | 849 | 841 | 844 | +0.12% | 1,800 | - | -0.47% |
| 10/15 | 845 | 845 | 840 | 843 | -0.24% | 1,200 | - | -0.71% |
| 10/14 | 848 | 850 | 845 | 845 | 0% | 1,100 | - | -0.59% |
| 10/13 | 845 | 845 | 845 | 845 | 0% | 600 | - | -0.71% |
| 10/09 | 842 | 852 | 842 | 845 | +0.36% | 1,100 | - | -0.71% |
| 10/08 | 842 | 848 | 842 | 842 | -0.24% | 900 | - | -0.94% |
| 10/07 | 845 | 845 | 844 | 844 | -0.12% | 400 | - | -0.71% |
| 10/06 | 849 | 849 | 845 | 845 | -0.59% | 400 | - | -0.47% |
| 10/05 | 853 | 853 | 845 | 850 | -0.23% | 3,900 | - | +0.12% |
| 10/02 | 851 | 852 | 845 | 852 | +0.12% | 600 | - | +0.47% |
| 10/01 | 850 | 851 | 850 | 851 | +0.12% | 1,300 | - | +0.47% |
| 09/30 | 851 | 851 | 845 | 850 | 0% | 1,200 | - | +0.47% |
| 09/29 | 844 | 852 | 843 | 850 | 0% | 2,800 | - | +0.59% |
| 09/28 | 848 | 850 | 843 | 850 | +0.24% | 700 | - | +0.71% |
| 09/25 | 836 | 848 | 836 | 848 | +1.31% | 2,700 | - | +0.59% |
| 09/24 | 835 | 837 | 829 | 837 | +0.72% | 3,500 | - | -0.59% |
| 09/18 | 838 | 838 | 820 | 831 | -1.07% | 7,500 | - | -1.19% |
| 09/17 | 839 | 841 | 838 | 840 | +0.24% | 1,200 | - | -0.12% |
| 09/16 | 842 | 842 | 830 | 838 | -1.18% | 5,700 | - | -0.24% |
| 09/15 | 853 | 853 | 848 | 848 | -0.82% | 1,700 | - | +0.83% |
| 09/14 | 863 | 863 | 850 | 855 | -0.93% | 2,000 | - | +1.66% |
| 09/11 | 860 | 863 | 857 | 863 | -0.12% | 800 | - | +2.62% |
| 09/10 | 864 | 864 | 864 | 864 | +0.47% | 9,800 | - | +2.86% |
| 09/09 | 859 | 861 | 859 | 860 | +0.12% | 1,400 | - | +2.38% |
| 09/08 | 869 | 869 | 859 | 859 | -0.81% | 1,000 | - | +2.26% |
| 09/07 | 868 | 869 | 862 | 866 | -0.46% | 1,800 | - | +3.1% |
| 09/04 | 866 | 899 | 865 | 870 | +0.46% | 7,100 | - | +3.69% |
| 09/03 | 843 | 878 | 841 | 866 | +2.97% | 6,100 | - | +3.34% |
| 09/02 | 838 | 845 | 836 | 841 | +0.48% | 11,700 | - | +0.36% |
| 09/01 | 837 | 840 | 835 | 837 | +0.36% | 7,100 | - | -0.12% |
| 08/31 | 837 | 837 | 833 | 834 | +0.24% | 6,200 | - | -0.6% |
| 08/28 | 832 | 832 | 832 | 832 | +0.6% | 800 | - | -0.83% |
| 08/27 | 830 | 832 | 826 | 827 | -0.12% | 1,300 | - | -1.55% |
| 08/26 | 832 | 832 | 827 | 828 | +0.24% | 1,000 | - | -1.55% |
| 08/25 | 824 | 827 | 824 | 826 | 0% | 1,100 | - | -2.02% |
| 08/24 | 825 | 829 | 824 | 826 | +0.24% | 2,400 | - | -2.13% |
| 08/21 | 821 | 824 | 819 | 824 | +0.24% | 4,000 | - | -2.49% |
| 08/20 | 822 | 825 | 820 | 822 | -0.12% | 7,600 | - | -2.95% |
| 08/19 | 828 | 828 | 823 | 823 | -0.36% | 3,400 | - | -3.06% |
| 08/18 | 827 | 829 | 826 | 826 | -0.12% | 1,500 | - | -2.94% |
| 08/17 | 822 | 843 | 822 | 827 | +0.61% | 6,600 | - | -2.93% |
| 08/14 | 825 | 835 | 822 | 822 | -0.48% | 3,900 | - | -3.75% |
| 08/13 | 842 | 842 | 826 | 826 | -1.9% | 9,100 | - | -3.5% |
| 08/12 | 851 | 851 | 842 | 842 | -1.06% | 4,900 | - | -1.86% |
| 08/10 | 852 | 853 | 851 | 851 | -0.12% | 1,700 | - | -0.93% |
| 08/07 | （IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 08/07 | 854 | 859 | 852 | 852 | -0.93% | 1,600 | - | -0.81% |
| 08/06 | 853 | 860 | 853 | 860 | +0.82% | 1,100 | - | 0% |
| 08/05 | （IR情報）16:00 第2四半期(中間期)業績予想の修正に関するお知らせ | |||||||
| 08/05 | 853 | 855 | 853 | 853 | 0% | 700 | - | -0.81% |
| 08/04 | 857 | 857 | 853 | 853 | -0.47% | 1,000 | - | -0.93% |
| 08/03 | 857 | 857 | 853 | 857 | 0% | 1,000 | - | -0.58% |
| 07/31 | 850 | 857 | 850 | 857 | +0.82% | 1,200 | - | -0.92% |
| 07/30 | 850 | 852 | 850 | 850 | 0% | 2,500 | - | -2.07% |
| 07/29 | 850 | 852 | 849 | 850 | 0% | 2,400 | - | -2.52% |
| 07/28 | 850 | 854 | 850 | 850 | 0% | 1,900 | - | -2.97% |
| 07/27 | 850 | 855 | 850 | 850 | 0% | 2,000 | - | -3.41% |
| 07/24 | 853 | 854 | 850 | 850 | -0.35% | 3,800 | - | -3.95% |
| 07/23 | 856 | 859 | 853 | 853 | -0.35% | 2,500 | - | -4.05% |
| 07/22 | 860 | 865 | 856 | 856 | -0.23% | 1,700 | - | -4.14% |
| 07/21 | 860 | 865 | 858 | 858 | -0.23% | 2,500 | - | -4.45% |
| 07/17 | 864 | 872 | 860 | 860 | -0.46% | 6,700 | - | -4.76% |
| 07/16 | 865 | 868 | 864 | 864 | -0.12% | 800 | - | -4.74% |
| 07/15 | 866 | 867 | 865 | 865 | -0.12% | 1,400 | - | -5.05% |
| 07/14 | 869 | 869 | 865 | 866 | -0.35% | 1,300 | - | -5.36% |
| 07/13 | 870 | 873 | 869 | 869 | -0.11% | 1,000 | - | -5.44% |
| 07/10 | 868 | 871 | 865 | 870 | +0.23% | 3,100 | - | -5.64% |
| 07/09 | 870 | 870 | 868 | 868 | -0.23% | 1,100 | - | -6.26% |
| 07/08 | 870 | 876 | 868 | 870 | +0.23% | 3,200 | - | -6.45% |
| 07/07 | 870 | 871 | 866 | 868 | -0.23% | 1,500 | - | -7.17% |
| 07/06 | 862 | 876 | 862 | 870 | +0.93% | 2,900 | - | -7.35% |
| 07/03 | 861 | 864 | 860 | 862 | +0.12% | 2,100 | - | -8.69% |
| 07/02 | 869 | 872 | 861 | 861 | -1.6% | 5,700 | - | -9.27% |
| 07/01 | 861 | 885 | 861 | 875 | +1.04% | 3,000 | - | -8.18% |
| 06/30 | 888 | 888 | 866 | 866 | -2.48% | 6,500 | - | -9.51% |
| 06/29 | 899 | 907 | 885 | 888 | -3.9% | 12,900 | - | -7.6% |
| 06/26 | 940 | 946 | 921 | 924 | -2.22% | 12,300 | - | -4.15% |
| 06/25 | 955 | 955 | 933 | 945 | +0.21% | 4,500 | - | -2.17% |
| 06/24 | 958 | 960 | 943 | 943 | -0.32% | 4,600 | - | -2.38% |
| 06/23 | 962 | 962 | 945 | 946 | -1.36% | 6,100 | - | -2.17% |
| 06/22 | 961 | 970 | 959 | 959 | -0.1% | 3,000 | - | -1.03% |
| 06/19 | 959 | 965 | 952 | 960 | +0.52% | 1,600 | - | -1.44% |
| 06/18 | 961 | 961 | 955 | 955 | -0.62% | 5,500 | - | -3.44% |
| 06/17 | 969 | 976 | 961 | 961 | -1.23% | 4,600 | - | -3.13% |
| 06/16 | 976 | 985 | 973 | 973 | -0.31% | 2,600 | - | -1.92% |
| 06/15 | 975 | 994 | 975 | 976 | +0.62% | 5,000 | - | -1.41% |
| 06/12 | 967 | 976 | 965 | 970 | +1.25% | 4,200 | - | -2.02% |
| 06/11 | 966 | 966 | 956 | 958 | -0.83% | 3,000 | - | -3.23% |
| 06/10 | 959 | 966 | 958 | 966 | +0.42% | 5,400 | - | -2.72% |
| 06/09 | 965 | 965 | 956 | 962 | +0.73% | 3,500 | - | -3.41% |
| 06/08 | 956 | 968 | 955 | 955 | -0.42% | 4,200 | - | -4.31% |
| 06/05 | 978 | 988 | 957 | 959 | -1.94% | 10,300 | - | -3.91% |
| 06/04 | 990 | 990 | 978 | 978 | -1.21% | 2,100 | - | -1.91% |
| 06/03 | 971 | 1,017 | 966 | 990 | +0.81% | 6,700 | - | -0.4% |
| 06/02 | 986 | 987 | 977 | 982 | 0% | 3,100 | - | -0.81% |
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。
