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
10/05	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%
06/01	989	990	978	982	+0.2%	5,700	-	-0.41%
05/29	977	986	977	980	-0.41%	4,000	-	-0.41%
05/28	981	984	968	984	+1.44%	3,800	-	-0.4%
05/27	966	982	962	970	+0.41%	7,000	-	-2.32%
05/26	965	974	960	966	+0.31%	1,400	-	-3.59%
05/25	981	1,001	952	963	-0.31%	9,000	-	-5.22%
05/22	952	1,001	952	966	+0.94%	5,700	-	-5.2%
05/21	949	964	949	957	+0.74%	9,500	-	-5.99%
05/20	981	1,011	927	950	-5.28%	47,900	-	-6.77%
05/19	1,096	1,096	1,003	1,003	-7.13%	32,600	-	-1.47%
05/18	1,220	1,500	1,056	1,080	-19.4%	320,400	-	+6.61%
05/15	1,010	1,340	963	1,340	+28.85%	55,600	-	+33.2%
05/14	937	1,040	936	1,040	+10.87%	18,000	-	+5.37%
05/13	945	952	935	938	-0.64%	6,100	-	-4.38%
05/12	957	967	943	944	-2.88%	8,500	-	-3.48%
05/11	（IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)

山田再生系債権回収総合事務所（4351）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート