山田コンサルティンググループ（4792）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/01/22

2025/08/25～2026/01/22

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
01/22	1,765	1,792	1,765	1,785	+1.25%	13,600	355億1436万	+0.51%	11.84	1.73
01/21	1,763	1,771	1,754	1,763	-0.45%	23,200	350億7664万	-0.56%	11.69	1.7
01/20	1,798	1,798	1,768	1,771	-1.5%	43,000	352億3581万	+0.06%	11.75	1.71
01/19	1,820	1,820	1,793	1,798	-1.21%	21,000	357億7300万	+1.75%	11.93	1.74
01/16	1,831	1,831	1,812	1,820	-0.55%	16,800	362億1072万	+3.23%	12.07	1.76
01/15	1,837	1,839	1,830	1,830	-0.38%	12,000	364億968万	+4.04%	12.14	1.77
01/14	1,856	1,856	1,832	1,837	-0.05%	21,300	365億4895万	+4.73%	12.19	1.78
01/13	1,850	1,860	1,831	1,838	+0.66%	33,600	365億6884万	+5.03%	12.19	1.78
01/09	1,815	1,833	1,814	1,826	+1.28%	17,600	363億3009万	+4.64%	12.11	1.76
01/08	1,805	1,815	1,800	1,803	-0.11%	10,500	358億7248万	+3.56%	11.96	1.74
01/07	1,801	1,819	1,801	1,805	+0.22%	20,900	359億1228万	+3.91%	11.97	1.74
01/06	1,793	1,808	1,789	1,801	+1.12%	15,100	358億3269万	+3.86%	11.95	1.74
01/05	1,783	1,793	1,779	1,781	+0.74%	12,500	354億3477万	+2.95%	11.81	1.72
2025
12/30	1,783	1,790	1,768	1,768	-0.84%	13,400	351億7612万	+2.37%	11.73	1.84
12/29	1,777	1,788	1,775	1,783	+0.62%	9,700	354億7456万	+3.36%	11.83	1.86
12/26	1,771	1,772	1,763	1,772	+0.23%	11,100	352億5571万	+2.9%	11.75	1.84
12/25	1,766	1,768	1,751	1,768	+1.14%	22,300	351億7612万	+2.85%	11.73	1.84
12/24	1,762	1,768	1,741	1,748	-0.29%	12,300	347億7820万	+1.81%	11.6	1.82
12/23	1,737	1,754	1,737	1,753	+1.21%	11,600	348億7768万	+2.22%	11.63	1.82
12/22	1,760	1,760	1,732	1,732	-1.2%	12,200	344億5987万	+1.05%	11.49	1.8
12/19	1,754	1,771	1,748	1,753	0%	19,900	348億7768万	+2.22%	11.63	1.82
12/18	1,710	1,753	1,710	1,753	+2.82%	36,700	348億7768万	+2.22%	11.63	1.82
12/17	1,694	1,710	1,685	1,705	+0.35%	19,300	339億2268万	-0.64%	11.31	1.77
12/16	1,715	1,715	1,694	1,699	-0.41%	25,100	338億330万	-1.11%	11.27	1.77
12/15	1,703	1,716	1,702	1,706	+0.12%	12,600	339億4257万	-0.87%	11.32	1.77
12/12	1,703	1,711	1,698	1,704	+1.07%	13,400	339億278万	-1.05%	11.3	1.77
12/11	1,704	1,710	1,681	1,686	-1.23%	19,400	335億4465万	-2.2%	11.18	1.75
12/10	1,698	1,712	1,698	1,707	+0.77%	12,200	339億6247万	-1.1%	11.32	1.78
12/09	1,715	1,719	1,688	1,694	-1.4%	37,000	337億382万	-1.97%	11.24	1.76
12/08	1,720	1,737	1,712	1,718	-0.06%	18,500	341億8132万	-0.75%	11.4	1.79
12/05	1,724	1,732	1,719	1,719	-0.92%	11,100	342億122万	-0.81%	11.4	1.79
12/04	1,718	1,744	1,718	1,735	+1.11%	21,900	345億1956万	0%	11.51	1.81
12/03	1,709	1,729	1,709	1,716	+0.29%	14,600	341億4153万	-1.15%	11.38	1.79
12/02	1,707	1,717	1,707	1,711	+0.23%	9,000	340億4205万	-1.67%	11.35	1.78
12/01	1,721	1,730	1,706	1,707	-0.81%	16,400	339億6247万	-2.12%	11.32	1.78
11/28	1,715	1,726	1,703	1,721	+0.82%	18,400	342億4101万	-1.54%	11.42	1.79
11/27	1,716	1,719	1,706	1,707	-0.52%	15,000	339億6247万	-2.57%	11.32	1.78
11/26	1,725	1,728	1,713	1,716	+0.47%	10,700	341億4153万	-2.17%	11.38	1.79
11/25	1,728	1,735	1,706	1,708	-0.12%	23,400	339億8236万	-2.73%	11.33	1.78
11/21	1,702	1,715	1,698	1,710	0%	39,000	340億2216万	-2.68%	11.34	1.78
11/20	1,716	1,719	1,700	1,710	+0.65%	12,100	340億2216万	-2.84%	11.34	1.78
11/19	1,707	1,728	1,696	1,699	-0.47%	30,200	338億330万	-3.68%	11.27	1.77
11/18	1,737	1,737	1,707	1,707	-1.5%	33,200	339億6247万	-3.29%	11.32	1.78
11/17	1,753	1,753	1,727	1,733	-1.2%	10,000	344億7976万	-2.04%	11.5	1.8
11/14	1,754	1,761	1,741	1,754	0%	12,600	348億9758万	-1.13%	11.63	1.82
11/13	1,780	1,780	1,740	1,754	-0.9%	32,800	348億9758万	-1.35%	11.63	1.82
11/12	1,751	1,779	1,751	1,770	0%	18,300	352億1592万	-0.67%	11.74	1.84
11/11	1,763	1,770	1,736	1,770	+0.8%	24,700	352億1592万	-0.78%	11.74	1.84
11/10	1,750	1,757	1,740	1,756	+0.63%	16,800	349億3737万	-1.68%	11.65	1.83
11/07	1,726	1,746	1,724	1,745	-0.11%	16,000	347億1852万	-2.4%	11.58	1.82
11/06	1,748	1,764	1,716	1,747	+0.52%	34,800	347億5831万	-2.4%	11.59	1.82
11/05	1,762	1,764	1,733	1,738	-1.36%	47,300	345億7924万	-3.12%	11.53	1.81
11/04	1,761	1,786	1,751	1,762	+0.11%	25,000	350億5675万	-2.06%	11.69	1.83
10/31	1,799	1,799	1,744	1,760	-1.18%	29,800	350億1696万	-2.49%	11.67	1.83
10/30	1,750	1,791	1,750	1,781	+1.54%	121,400	354億3477万	-1.6%	11.81	1.85
10/29	1,752	1,760	1,744	1,754	0%	25,800	348億9758万	-3.31%	11.63	1.82
10/28	1,801	1,801	1,745	1,754	-3.41%	37,100	348億9758万	-3.57%	11.63	1.82
10/27	1,841	1,841	1,808	1,816	-0.33%	34,900	361億3113万	-0.38%	12.05	1.89
10/24	1,828	1,833	1,802	1,822	+0.83%	24,400	362億5051万	-0.16%	12.09	1.9
10/23	1,804	1,833	1,786	1,807	-0.06%	24,100	359億5207万	-1.09%	11.99	1.88
10/22	1,774	1,808	1,753	1,808	+2.32%	34,000	359億7196万	-1.15%	11.99	1.88
10/21	1,793	1,793	1,759	1,767	-0.45%	14,000	351億5623万	-3.44%	11.72	1.84
10/20	1,765	1,797	1,735	1,775	+2.54%	21,600	353億1540万	-3.16%	11.77	1.85
10/17	1,790	1,797	1,731	1,731	-3.3%	14,300	344億3997万	-5.67%	11.48	1.8
10/16	1,779	1,795	1,779	1,790	+0.11%	10,700	356億1384万	-2.72%	11.87	1.86
10/15	1,760	1,788	1,759	1,788	+2.82%	23,900	355億7404万	-2.88%	11.86	1.86
10/14	1,795	1,795	1,738	1,739	-3.76%	37,000	345億9914万	-5.59%	11.54	1.81
10/10	1,833	1,844	1,807	1,807	-2.74%	22,100	359億5207万	-2.06%	11.99	1.88
10/09	1,838	1,858	1,838	1,858	+0.6%	15,300	369億6676万	+0.76%	12.32	1.93
10/08	1,855	1,859	1,847	1,847	-0.27%	15,800	367億4791万	+0.33%	12.25	1.92
10/07	1,823	1,854	1,823	1,852	+0.93%	15,600	368億4739万	+0.65%	12.28	1.93
10/06	1,837	1,848	1,814	1,835	+1.16%	19,400	365億916万	-0.22%	12.17	1.91
10/03	1,786	1,820	1,786	1,814	+1%	15,700	360億9134万	-1.31%	12.03	1.89
10/02	1,796	1,816	1,787	1,796	0%	31,800	357億3321万	-2.29%	11.91	1.87
10/01	1,840	1,840	1,786	1,796	-3.44%	44,600	357億3321万	-2.34%	11.91	1.87
09/30	1,882	1,882	1,842	1,860	-0.21%	16,900	370億656万	+1.14%	12.34	1.91
09/29	1,849	1,870	1,849	1,864	-1.95%	23,300	370億8614万	+1.36%	12.36	1.91
09/26	1,896	1,901	1,882	1,901	+1.33%	34,200	378億2229万	+3.43%	12.61	1.95
09/25	1,883	1,883	1,860	1,876	-0.53%	29,200	373億2489万	+2.23%	12.44	1.92
09/24	1,875	1,890	1,865	1,886	+0.64%	26,200	375億2385万	+2.84%	12.51	1.93
09/22	1,875	1,889	1,871	1,874	0%	20,100	372億8510万	+2.29%	12.43	1.92
09/19	1,867	1,876	1,844	1,874	+0.32%	30,600	372億8510万	+2.4%	12.43	1.92
09/18	1,861	1,877	1,852	1,868	+0.38%	21,900	371億6572万	+2.19%	12.39	1.91
09/17	1,866	1,869	1,851	1,861	-0.27%	16,300	370億2645万	+1.97%	12.34	1.91
09/16	1,835	1,870	1,835	1,866	+1.69%	19,400	371億2593万	+2.36%	12.38	1.91
09/12	1,835	1,837	1,826	1,835	+0.16%	18,200	365億916万	+0.88%	12.17	1.88
09/11	1,836	1,849	1,830	1,832	-0.27%	15,000	364億4947万	+0.83%	12.15	1.88
09/10	1,844	1,853	1,835	1,837	+0.05%	11,500	365億4895万	+1.32%	12.19	1.88
09/09	1,835	1,858	1,824	1,836	+0.38%	53,900	365億2905万	+1.66%	12.18	1.88
09/08	1,819	1,829	1,812	1,829	+0.88%	15,400	363億8978万	+1.55%	12.13	1.87
09/05	1,794	1,814	1,794	1,813	+0.61%	17,400	360億7144万	+1%	12.03	1.86
09/04	1,778	1,804	1,776	1,802	+1.12%	21,600	358億5259万	+0.67%	11.95	1.85
09/03	1,798	1,810	1,778	1,782	-0.89%	27,100	354億5467万	-0.11%	11.82	1.83
09/02	1,817	1,817	1,791	1,798	-0.99%	28,800	357億7300万	+1.07%	11.93	1.84
09/01	1,816	1,822	1,808	1,816	0%	14,900	361億3113万	+2.37%	12.05	1.86
08/29	1,816	1,823	1,811	1,816	0%	19,600	361億3113万	+2.71%	12.05	1.86
08/28	1,813	1,820	1,808	1,816	0%	21,100	361億3113万	+3.06%	12.05	1.86
08/27	1,813	1,820	1,802	1,816	+0.17%	33,000	361億3113万	+3.36%	12.05	1.86
08/26	1,814	1,818	1,804	1,813	+0.11%	29,300	360億7144万	+3.6%	12.03	1.86
08/25	1,843	1,843	1,791	1,811	-1.74%	43,800	360億3165万	+3.84%	12.01	1.86

山田コンサルティンググループ（4792）の株価チャート

2025/08/25～2026/01/22

株価推移

開示資料

決算

株式

チャート