山田コンサルティンググループ（4792）の株価チャート
2026/01/08～2026/06/08
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 |
| 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 |
| 03/18 | 1,673 | 1,678 | 1,663 | 1,678 | +1.15% | 16,000 | 333億8548万 | -0.36% | 11.13 | 1.62 |
| 03/17 | 1,657 | 1,670 | 1,657 | 1,659 | +0.06% | 20,400 | 330億746万 | -1.54% | 11 | 1.6 |
| 03/16 | 1,660 | 1,661 | 1,651 | 1,658 | -0.24% | 25,600 | 329億8756万 | -1.66% | 11 | 1.6 |
| 03/13 | 1,660 | 1,674 | 1,660 | 1,662 | -0.36% | 24,500 | 330億6715万 | -1.54% | 11.02 | 1.61 |
| 03/12 | 1,683 | 1,683 | 1,657 | 1,668 | -0.89% | 27,600 | 331億8652万 | -1.42% | 11.06 | 1.61 |
| 03/11 | 1,686 | 1,698 | 1,683 | 1,683 | -0.18% | 11,100 | 334億8496万 | -0.71% | 11.16 | 1.63 |
| 03/10 | 1,701 | 1,701 | 1,677 | 1,686 | +0.36% | 17,300 | 335億4465万 | -0.65% | 11.18 | 1.63 |
| 03/09 | 1,655 | 1,680 | 1,646 | 1,680 | -0.88% | 46,300 | 334億2528万 | -1.12% | 11.14 | 1.62 |
| 03/06 | 1,684 | 1,695 | 1,673 | 1,695 | -0.06% | 17,900 | 337億2372万 | -0.35% | 11.24 | 1.64 |
| 03/05 | 1,687 | 1,708 | 1,676 | 1,696 | +2.98% | 38,700 | 337億4361万 | -0.35% | 11.25 | 1.64 |
| 03/04 | 1,671 | 1,672 | 1,633 | 1,647 | -1.85% | 63,900 | 327億6871万 | -3.29% | 10.93 | 1.59 |
| 03/03 | 1,700 | 1,700 | 1,678 | 1,678 | -1.24% | 36,100 | 333億8548万 | -1.7% | 11.13 | 1.62 |
| 03/02 | 1,710 | 1,712 | 1,688 | 1,699 | -1.39% | 31,200 | 338億330万 | -0.7% | 11.27 | 1.64 |
| 02/27 | 1,720 | 1,724 | 1,714 | 1,723 | +0.88% | 36,600 | 342億8080万 | +0.53% | 11.43 | 1.67 |
| 02/26 | 1,709 | 1,723 | 1,705 | 1,708 | +0.29% | 34,300 | 339億8236万 | -0.47% | 11.33 | 1.65 |
| 02/25 | 1,689 | 1,705 | 1,686 | 1,703 | +1.13% | 40,400 | 338億8288万 | -0.87% | 11.3 | 1.65 |
| 02/24 | 1,675 | 1,684 | 1,667 | 1,684 | +0.6% | 22,900 | 335億486万 | -2.21% | 11.17 | 1.63 |
| 02/20 | 1,699 | 1,699 | 1,670 | 1,674 | -1.12% | 31,500 | 333億590万 | -3.13% | 11.1 | 1.62 |
| 02/19 | 1,681 | 1,693 | 1,674 | 1,693 | +0.47% | 18,700 | 336億8392万 | -2.36% | 11.23 | 1.64 |
| 02/18 | 1,693 | 1,698 | 1,683 | 1,685 | +0.12% | 15,900 | 335億2476万 | -3.16% | 11.18 | 1.63 |
| 02/17 | 1,680 | 1,699 | 1,676 | 1,683 | +0.42% | 25,000 | 334億8496万 | -3.61% | 11.16 | 1.63 |
| 02/16 | 1,685 | 1,685 | 1,670 | 1,676 | -0.06% | 36,500 | 333億4569万 | -4.28% | 11.12 | 1.62 |
| 02/13 | 1,692 | 1,703 | 1,676 | 1,677 | -1.29% | 66,300 | 333億6559万 | -4.5% | 11.12 | 1.62 |
| 02/12 | 1,700 | 1,707 | 1,692 | 1,699 | 0% | 39,300 | 338億330万 | -3.58% | 11.27 | 1.64 |
| 02/10 | 1,704 | 1,709 | 1,696 | 1,699 | 0% | 44,400 | 338億330万 | -3.79% | 11.27 | 1.64 |
| 02/09 | 1,718 | 1,718 | 1,680 | 1,699 | +0.18% | 84,400 | 338億330万 | -3.96% | 11.27 | 1.64 |
| 02/06 | 1,718 | 1,718 | 1,685 | 1,696 | -1.28% | 65,100 | 337億4361万 | -4.29% | 11.25 | 1.64 |
| 02/05 | 1,770 | 1,770 | 1,692 | 1,718 | -1.94% | 67,200 | 341億8132万 | -3.21% | 11.4 | 1.66 |
| 02/04 | 1,745 | 1,758 | 1,740 | 1,752 | +0.11% | 12,500 | 348億5779万 | -1.41% | 11.62 | 1.69 |
| 02/03 | 1,747 | 1,756 | 1,730 | 1,750 | +0.81% | 18,000 | 348億1800万 | -1.57% | 11.61 | 1.69 |
| 02/02 | 1,750 | 1,756 | 1,729 | 1,736 | +0.4% | 14,200 | 345億3945万 | -2.36% | 11.52 | 1.68 |
| 01/30 | 1,725 | 1,737 | 1,718 | 1,729 | +0.52% | 16,700 | 344億18万 | -2.81% | 11.47 | 1.67 |
| 01/29 | 1,734 | 1,737 | 1,708 | 1,720 | 0% | 28,200 | 342億2112万 | -3.32% | 11.41 | 1.66 |
| 01/28 | 1,737 | 1,737 | 1,714 | 1,720 | -0.98% | 30,000 | 342億2112万 | -3.37% | 11.41 | 1.66 |
| 01/27 | 1,739 | 1,746 | 1,725 | 1,737 | -0.12% | 24,300 | 345億5935万 | -2.47% | 11.52 | 1.68 |
| 01/26 | 1,776 | 1,776 | 1,729 | 1,739 | -1.75% | 47,200 | 345億9914万 | -2.3% | 11.54 | 1.68 |
| 01/23 | 1,784 | 1,788 | 1,770 | 1,770 | -0.84% | 20,300 | 352億1592万 | -0.45% | 11.74 | 1.71 |
| 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 |
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。
