山田コンサルティンググループ（4792）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,687
- 始値
- 1,681
- 高値
- 1,707
- 安値
- 1,681
- 終値 +1.19%
- 1,707
- 出来高 -63.8%
- 18,100
乖離率
- 株価（5日）
移動平均値 - +2.15%
1,671 - 株価（25日）
移動平均値 - +1.01%
1,690 - 出来高（5日）
移動平均値 - -33.99%
27,420
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,681 | 1,707 | 1,681 | 1,707 | +1.19% | 18,100 | 339億6247万 | +1.01% | 11.3 | 1.66 |
| 08/13 | 1,664 | 1,687 | 1,656 | 1,687 | +1.32% | 50,000 | 335億6455万 | -0.12% | 11.17 | 1.64 |
| 08/12 | 1,660 | 1,678 | 1,655 | 1,665 | +0.79% | 25,400 | 331億2684万 | -1.48% | 11.03 | 1.62 |
| 08/10 | 1,649 | 1,663 | 1,643 | 1,652 | +0.36% | 27,200 | 328億6819万 | -2.25% | 10.94 | 1.61 |
| 08/07 | 1,644 | 1,656 | 1,641 | 1,646 | +0.12% | 16,400 | 327億4881万 | -2.6% | 10.9 | 1.6 |
| 08/06 | 1,642 | 1,659 | 1,641 | 1,644 | +0.12% | 21,800 | 327億902万 | -2.78% | 10.89 | 1.6 |
| 08/05 | 1,651 | 1,680 | 1,590 | 1,642 | -0.55% | 69,700 | 326億6923万 | -2.96% | 10.87 | 1.6 |
| 08/04 | 1,666 | 1,677 | 1,651 | 1,651 | -1.08% | 30,000 | 328億4829万 | -2.42% | 10.93 | 1.61 |
| 08/03 | 1,695 | 1,695 | 1,664 | 1,669 | -1.53% | 30,300 | 332億642万 | -1.36% | 11.05 | 1.62 |
| 07/31 | 1,705 | 1,709 | 1,693 | 1,695 | -1.17% | 24,100 | 337億2372万 | +0.18% | 11.22 | 1.65 |
| 07/30 | 1,713 | 1,723 | 1,704 | 1,715 | -0.52% | 23,000 | 341億2164万 | +1.54% | 11.36 | 1.67 |
| 07/29 | 1,720 | 1,735 | 1,713 | 1,724 | +0.17% | 24,700 | 343億70万 | +2.25% | 11.42 | 1.68 |
| 07/28 | 1,722 | 1,732 | 1,719 | 1,721 | -0.75% | 20,500 | 342億4101万 | +2.32% | 11.4 | 1.67 |
| 07/27 | 1,721 | 1,736 | 1,720 | 1,734 | +1.76% | 23,600 | 344億9966万 | +3.34% | 11.48 | 1.69 |
| 07/24 | 1,705 | 1,712 | 1,698 | 1,704 | -0.23% | 9,200 | 339億278万 | +1.79% | 11.28 | 1.66 |
| 07/23 | 1,708 | 1,714 | 1,702 | 1,708 | -0.7% | 14,100 | 339億8236万 | +2.15% | 11.31 | 1.66 |
| 07/22 | 1,701 | 1,721 | 1,690 | 1,720 | +1.12% | 17,000 | 342億2112万 | +3.12% | 11.39 | 1.67 |
| 07/21 | 1,700 | 1,719 | 1,700 | 1,701 | +0.06% | 16,300 | 338億4309万 | +2.16% | 11.26 | 1.65 |
| 07/17 | 1,699 | 1,717 | 1,693 | 1,700 | +0.06% | 17,000 | 338億2320万 | +2.22% | 11.26 | 1.65 |
| 07/16 | 1,704 | 1,710 | 1,699 | 1,699 | -0.18% | 13,900 | 338億330万 | +2.29% | 11.25 | 1.65 |
| 07/15 | 1,693 | 1,702 | 1,690 | 1,702 | +0.47% | 7,000 | 338億6299万 | +2.59% | 11.27 | 1.66 |
| 07/14 | 1,698 | 1,708 | 1,688 | 1,694 | +0.36% | 15,700 | 337億382万 | +2.23% | 11.22 | 1.65 |
| 07/13 | 1,695 | 1,704 | 1,688 | 1,688 | -0.18% | 12,200 | 335億8444万 | +1.99% | 11.18 | 1.64 |
| 07/10 | 1,700 | 1,700 | 1,685 | 1,691 | 0% | 13,800 | 336億4413万 | +2.36% | 11.2 | 1.65 |
| 07/09 | 1,691 | 1,702 | 1,685 | 1,691 | 0% | 17,600 | 336億4413万 | +2.42% | 11.2 | 1.65 |
| 07/08 | 1,699 | 1,703 | 1,688 | 1,691 | 0% | 16,500 | 336億4413万 | +2.55% | 11.2 | 1.65 |
| 07/07 | 1,686 | 1,700 | 1,681 | 1,691 | +0.71% | 11,300 | 336億4413万 | +2.73% | 11.2 | 1.65 |
| 07/06 | 1,661 | 1,684 | 1,661 | 1,679 | +1.02% | 23,200 | 334億538万 | +2.13% | 11.12 | 1.63 |
| 07/03 | 1,666 | 1,681 | 1,662 | 1,662 | -0.24% | 23,500 | 330億6715万 | +1.22% | 11.01 | 1.62 |
| 07/02 | 1,663 | 1,676 | 1,661 | 1,666 | +0.97% | 15,200 | 331億4673万 | +1.52% | 11.03 | 1.62 |
| 07/01 | 1,665 | 1,665 | 1,649 | 1,650 | -0.36% | 10,600 | 328億2840万 | +0.61% | 10.93 | 1.61 |
| 06/30 | 1,665 | 1,665 | 1,652 | 1,656 | -0.18% | 7,500 | 329億4777万 | +0.98% | 10.97 | 1.61 |
| 06/29 | 1,655 | 1,672 | 1,636 | 1,659 | +0.73% | 38,300 | 330億746万 | +1.16% | 10.99 | 1.61 |
| 06/26 | 1,627 | 1,647 | 1,621 | 1,647 | +1.23% | 15,400 | 327億6871万 | +0.49% | 10.91 | 1.6 |
| 06/25 | 1,649 | 1,651 | 1,620 | 1,627 | -0.37% | 63,700 | 323億7079万 | -0.73% | 10.77 | 1.58 |
| 06/24 | 1,630 | 1,644 | 1,626 | 1,633 | -0.31% | 14,500 | 324億9016万 | -0.43% | 10.81 | 1.59 |
| 06/23 | 1,618 | 1,645 | 1,617 | 1,638 | +0.8% | 52,100 | 325億8964万 | -0.12% | 10.85 | 1.59 |
| 06/22 | 1,635 | 1,640 | 1,618 | 1,625 | -0.49% | 15,600 | 323億3100万 | -0.98% | 10.76 | 1.58 |
| 06/19 | 1,639 | 1,640 | 1,625 | 1,633 | -0.31% | 15,200 | 324億9016万 | -0.55% | 10.81 | 1.59 |
| 06/18 | 1,645 | 1,645 | 1,631 | 1,638 | +0.49% | 12,500 | 325億8964万 | -0.24% | 10.85 | 1.59 |
| 06/17 | 1,630 | 1,649 | 1,627 | 1,630 | -0.24% | 12,800 | 324億3048万 | -0.73% | 10.79 | 1.59 |
| 06/16 | 1,637 | 1,637 | 1,625 | 1,634 | -0.37% | 18,800 | 325億1006万 | -0.49% | 10.82 | 1.59 |
| 06/15 | 1,654 | 1,654 | 1,638 | 1,640 | -0.85% | 14,400 | 326億2944万 | -0.12% | 10.86 | 1.6 |
| 06/12 | 1,647 | 1,663 | 1,637 | 1,654 | -0.06% | 27,100 | 329億798万 | +0.73% | 10.95 | 1.61 |
| 06/11 | 1,658 | 1,665 | 1,648 | 1,655 | -0.24% | 15,300 | 329億2788万 | +0.79% | 10.96 | 1.61 |
| 06/10 | 1,636 | 1,668 | 1,636 | 1,659 | +1.28% | 19,800 | 330億746万 | +1.04% | 10.99 | 1.61 |
| 06/09 | 1,630 | 1,652 | 1,626 | 1,638 | +0.8% | 17,100 | 325億8964万 | -0.18% | 10.85 | 1.59 |
| 06/08 | 1,639 | 1,653 | 1,615 | 1,625 | -1.75% | 49,300 | 323億3100万 | -0.91% | 10.76 | 1.58 |
| 06/05 | 1,636 | 1,659 | 1,636 | 1,654 | +1.16% | 16,400 | 329億798万 | +0.79% | 10.95 | 1.61 |
| 06/04 | 1,628 | 1,640 | 1,628 | 1,635 | +0.18% | 32,800 | 325億2996万 | -0.24% | 10.83 | 1.59 |
| 06/03 | 1,626 | 1,633 | 1,607 | 1,632 | +0.37% | 30,600 | 324億7027万 | -0.37% | 10.81 | 1.59 |
| 06/02 | 1,628 | 1,637 | 1,617 | 1,626 | -0.61% | 32,100 | 323億5089万 | -0.73% | 10.77 | 1.58 |
| 06/01 | 1,646 | 1,647 | 1,628 | 1,636 | -0.61% | 19,800 | 325億4985万 | -0.12% | 10.83 | 1.59 |
| 05/29 | 1,654 | 1,665 | 1,646 | 1,646 | +0.37% | 30,900 | 327億4881万 | +0.49% | 10.9 | 1.6 |
| 05/28 | 1,648 | 1,651 | 1,635 | 1,640 | -0.43% | 28,400 | 326億2944万 | +0.06% | 10.86 | 1.6 |
| 05/27 | 1,634 | 1,647 | 1,634 | 1,647 | -0.06% | 27,100 | 327億6871万 | +0.49% | 10.91 | 1.6 |
| 05/26 | 1,634 | 1,657 | 1,633 | 1,648 | +0.55% | 18,600 | 327億8860万 | +0.55% | 10.91 | 1.6 |
| 05/25 | 1,664 | 1,664 | 1,633 | 1,639 | -0.49% | 33,600 | 326億954万 | 0% | 10.85 | 1.59 |
| 05/22 | 1,658 | 1,660 | 1,636 | 1,647 | -0.18% | 15,900 | 327億6871万 | +0.49% | 10.91 | 1.6 |
| 05/21 | 1,635 | 1,652 | 1,635 | 1,650 | +0.92% | 25,300 | 328億2840万 | +0.73% | 10.93 | 1.61 |
| 05/20 | 1,645 | 1,653 | 1,622 | 1,635 | -1.39% | 26,500 | 325億2996万 | -0.18% | 10.83 | 1.59 |
| 05/19 | 1,655 | 1,666 | 1,648 | 1,658 | +1.1% | 21,000 | 329億8756万 | +1.22% | 10.98 | 1.61 |
| 05/18 | 1,645 | 1,656 | 1,630 | 1,640 | -0.49% | 24,300 | 326億2944万 | +0.12% | 10.86 | 1.6 |
| 05/15 | 1,629 | 1,648 | 1,620 | 1,648 | +1.17% | 17,200 | 327億8860万 | +0.55% | 10.91 | 1.6 |
| 05/14 | 1,637 | 1,645 | 1,616 | 1,629 | -0.91% | 22,600 | 324億1058万 | -0.61% | 10.79 | 1.58 |
| 05/13 | 1,631 | 1,655 | 1,631 | 1,644 | +0.49% | 22,100 | 327億902万 | +0.18% | 10.89 | 1.6 |
| 05/12 | 1,630 | 1,642 | 1,624 | 1,636 | +0.37% | 20,100 | 325億4985万 | -0.3% | 10.83 | 1.59 |
| 05/11 | 1,674 | 1,680 | 1,630 | 1,630 | -2.04% | 52,000 | 324億3048万 | -0.67% | 10.79 | 1.59 |
| 05/08 | 1,637 | 1,695 | 1,604 | 1,664 | +1.65% | 120,400 | 331億694万 | +1.34% | 11.02 | 1.62 |
| 05/07 | 1,634 | 1,640 | 1,620 | 1,637 | +0.49% | 25,200 | 325億6975万 | -0.18% | 10.84 | 1.59 |
| 05/01 | 1,630 | 1,632 | 1,618 | 1,629 | -0.12% | 18,700 | 324億1058万 | -0.73% | 10.79 | 1.58 |
| 04/30 | 1,635 | 1,635 | 1,621 | 1,631 | -0.24% | 21,500 | 324億5037万 | -0.73% | 10.8 | 1.59 |
| 04/28 | 1,615 | 1,635 | 1,615 | 1,635 | +1.24% | 15,700 | 325億2996万 | -0.61% | 10.83 | 1.59 |
| 04/27 | 1,627 | 1,627 | 1,613 | 1,615 | +0.25% | 20,800 | 321億3204万 | -1.88% | 10.7 | 1.57 |
| 04/24 | 1,617 | 1,630 | 1,611 | 1,611 | -0.49% | 21,600 | 320億5245万 | -2.19% | 10.67 | 1.57 |
| 04/23 | 1,629 | 1,637 | 1,615 | 1,619 | -0.92% | 25,900 | 322億1162万 | -1.76% | 10.72 | 1.58 |
| 04/22 | 1,646 | 1,652 | 1,634 | 1,634 | -0.97% | 14,700 | 325億1006万 | -1.03% | 10.82 | 1.59 |
| 04/21 | 1,657 | 1,657 | 1,649 | 1,650 | -0.18% | 10,800 | 328億2840万 | -0.12% | 10.93 | 1.61 |
| 04/20 | 1,652 | 1,657 | 1,648 | 1,653 | +0.24% | 23,700 | 328億8808万 | +0.06% | 10.95 | 1.61 |
| 04/17 | 1,639 | 1,652 | 1,639 | 1,649 | +0.73% | 28,700 | 328億850万 | -0.18% | 10.92 | 1.6 |
| 04/16 | 1,651 | 1,664 | 1,631 | 1,637 | -0.79% | 64,900 | 325億6975万 | -0.97% | 10.84 | 1.59 |
| 04/15 | 1,639 | 1,653 | 1,639 | 1,650 | +0.67% | 17,500 | 328億2840万 | -0.3% | 10.93 | 1.61 |
| 04/14 | 1,646 | 1,653 | 1,634 | 1,639 | +0.49% | 18,000 | 326億954万 | -1.03% | 10.85 | 1.59 |
| 04/13 | 1,646 | 1,646 | 1,627 | 1,631 | -0.91% | 13,800 | 324億5037万 | -1.63% | 10.8 | 1.59 |
| 04/10 | 1,646 | 1,650 | 1,640 | 1,646 | 0% | 16,800 | 327億4881万 | -0.9% | 10.9 | 1.6 |
| 04/09 | 1,658 | 1,660 | 1,644 | 1,646 | -0.78% | 28,300 | 327億4881万 | -1.02% | 10.9 | 1.6 |
| 04/08 | 1,670 | 1,675 | 1,657 | 1,659 | +0.18% | 36,200 | 330億746万 | -0.24% | 10.99 | 1.61 |
| 04/07 | 1,661 | 1,666 | 1,649 | 1,656 | +0.12% | 9,200 | 329億4777万 | -0.42% | 10.97 | 1.61 |
| 04/06 | 1,650 | 1,659 | 1,650 | 1,654 | -0.3% | 12,400 | 329億798万 | -0.66% | 10.95 | 1.61 |
| 04/03 | 1,643 | 1,662 | 1,643 | 1,659 | +0.79% | 10,800 | 330億746万 | -0.54% | 10.99 | 1.61 |
| 04/02 | 1,655 | 1,668 | 1,637 | 1,646 | -0.3% | 34,200 | 327億4881万 | -1.44% | 10.9 | 1.6 |
| 04/01 | 1,644 | 1,657 | 1,639 | 1,651 | +0.86% | 32,000 | 328億4829万 | -1.26% | 10.93 | 1.61 |
| 03/31 | 1,640 | 1,652 | 1,628 | 1,637 | +0.86% | 22,900 | 325億6975万 | -2.15% | 10.86 | 1.58 |
| 03/30 | 1,616 | 1,631 | 1,591 | 1,623 | -3.1% | 50,000 | 322億9120万 | -3.1% | 10.77 | 1.57 |
| 03/27 | 1,660 | 1,683 | 1,658 | 1,675 | +0.42% | 51,000 | 333億2580万 | -0.18% | 11.11 | 1.62 |
| 03/26 | 1,668 | 1,670 | 1,659 | 1,668 | -0.12% | 24,300 | 331億8652万 | -0.6% | 11.06 | 1.61 |
| 03/25 | 1,680 | 1,680 | 1,665 | 1,670 | +0.42% | 25,900 | 332億2632万 | -0.54% | 11.08 | 1.61 |
| 03/24 | 1,647 | 1,663 | 1,646 | 1,663 | +1.53% | 20,000 | 330億8704万 | -0.95% | 11.03 | 1.61 |
| 03/23 | 1,645 | 1,647 | 1,627 | 1,638 | -1.09% | 36,300 | 325億8964万 | -2.5% | 10.87 | 1.58 |
| 03/19 | 1,667 | 1,676 | 1,655 | 1,656 | -1.31% | 24,900 | 329億4777万 | -1.55% | 10.98 | 1.6 |
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 3月期 | 855 342,000 4/2 | 100 40,050 2/15 | 3,771,200 9,428 11/14 | - | - | +60.21% 10/11 | -51.32% 9/13 |
| 2009年 3月期 | 155 61,900 5/13 | 68 27,000 10/17 | 273,200 683 9/17 | - | - | +32.63% 4/14 | -26.11% 8/14 |
| 2010年 3月期 | 184 73,500 4/14 | 110 44,000 2/15 | 60,800 152 3/25 | - | - | +19.58% 3/25 | -14.33% 7/13 |
| 2011年 3月期 | 202 80,900 3/8 | 119 47,500 3/15 | 232,400 581 3/8 | 40億2396万 | 23億6265万 | +21.07% 3/7 | -18.27% 3/15 |
| 2012年 3月期 | 194 77,700 3/22 | 135 53,900 4/8 | 61,600 154 12/14 | 38億6479万 | 26億8098万 | +12.54% 4/26 | -6.3% 8/9 |
| 2013年 3月期 | 470 188,000 3/25 | 169 67,400 7/26 | 921,600 2,304 11/29 | 93億5112万 | 33億5247万 | +45.89% 11/29 | -8.73% 5/21 |
| 2014年 3月期 | 673 2,690 1/29 | 326 130,500 6/7 | 575,200 143,800 10/24 | 133億8006万 | 64億9107万 | +29.4% 10/25 | -25.88% 6/7 |
| 2015年 3月期 | 916 3,665 3/18 | 502 2,006 4/1 | 196,400 49,100 1/30 | 182億2971万 | 99億7784万 | +15.73% 11/5 | -11.9% 10/1 |
| 2016年 3月期 | 1,135 4,540 7/27 | 705 2,821 3/30 | 156,000 39,000 7/30 | 225億8196万 | 140億3165万 | +24.45% 5/2 | -19.38% 8/24 |
| 2017年 3月期 | 1,313 5,250 1/31 | 643 2,573 4/8 | 312,400 78,100 5/2 | 261億1350万 | 127億9810万 | +25.83% 5/11 | -6.07% 8/23 |
| 2018年 3月期 | 3,635 1/23 | 1,208 4,830 4/14 4,830 4/13 他2件 | 264,800 11/21 | 723億2196万 | 240億2442万 | +30.03% 9/29 | -11.83% 2/21 |
| 2019年 3月期 | 3,555 5/14 | 1,529 1/4 | 656,400 3/28 | 707億3028万 | 304億2098万 | +29.95% 2/19 | -32.23% 8/7 |
| 2020年 3月期 | 2,570 4/2 | 774 3/23 | 367,800 12/9 | 511億3272万 | 153億9950万 | +16.11% 11/5 | -36.32% 3/19 |
| 2021年 3月期 | 1,437 6/11 | 856 4/6 | 521,800 11/30 | 285億9055万 | 170億3097万 | +19.7% 3/29 | -12.17% 10/30 |
| 2022年 3月期 | 1,316 5/12 | 1,016 1/24 | 163,500 5/10 | 261億8313万 | 202億1433万 | +12.18% 11/4 | -11.67% 8/16 |
| 2023年 3月期 | 1,590 3/9 | 1,084 7/4 | 342,400 2/8 | 316億3464万 | 215億6726万 | +24.43% 2/14 | -12.47% 4/7 |
| 2024年 3月期 | 2,067 5/11 | 1,280 4/7 | 786,900 5/11 | 411億2503万 | 254億6688万 | +31.06% 5/10 | -8.56% 10/4 |
| 2025年 3月期 | 2,490 9/2 | 1,686 8/5 | 123,000 8/7 | 495億4104万 | 335億4465万 | +10.83% 7/17 | -20.3% 8/5 |
| 2026年 3月期 | 1,901 9/26 | 1,425 4/7 | 190,400 5/9 | 378億2229万 | 283億5180万 | +8.1% 8/19 | -5.69% 10/17 |
| 最新 | 1,707 2026/8/14 | 18,100 | 339億6247万 | +1.01% 1,690 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -34%（0.66倍）
- 2002/12/30 vs 2001/12/28
- 15%（1.15倍）
- 2003/12/29 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/29
- 159%（2.59倍）
- 2005/12/30 vs 2004/12/30
- 770%（8.7倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- -79%（0.21倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- 32%（1.32倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 97%（1.97倍）
- 2013/12/30 vs 2012/12/28
- 91%（1.91倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 129%（2.29倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/08/14 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
313円（2002/12/20） - 446%（5.46倍）
1,707円（8/14）
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。
