山田コンサルティンググループ（4792）の株価チャート
2026/04/03～2026/08/28
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 | ||||||||||
| 08/28 | 1,776 | 1,819 | 1,776 | 1,811 | +2.14% | 43,200 | 360億3165万 | +5.97% | 11.99 | 1.76 |
| 08/27 | 1,770 | 1,802 | 1,760 | 1,773 | +0.17% | 74,600 | 352億7560万 | +3.99% | 11.74 | 1.72 |
| 08/26 | 1,751 | 1,774 | 1,751 | 1,770 | +0.68% | 25,100 | 352億1592万 | +3.93% | 11.72 | 1.72 |
| 08/25 | 1,747 | 1,758 | 1,742 | 1,758 | +0.69% | 28,400 | 349億7716万 | +3.41% | 11.64 | 1.71 |
| 08/24 | 1,740 | 1,747 | 1,735 | 1,746 | +0.29% | 17,200 | 347億3841万 | +2.83% | 11.56 | 1.7 |
| 08/21 | 1,721 | 1,741 | 1,714 | 1,741 | +0.69% | 19,300 | 346億3893万 | +2.65% | 11.53 | 1.69 |
| 08/20 | 1,710 | 1,729 | 1,710 | 1,729 | +0.99% | 20,600 | 344億18万 | +2.07% | 11.45 | 1.68 |
| 08/19 | 1,713 | 1,723 | 1,701 | 1,712 | -0.64% | 24,400 | 340億6195万 | +1.12% | 11.34 | 1.67 |
| 08/18 | 1,710 | 1,723 | 1,702 | 1,723 | +0.76% | 18,100 | 342億8080万 | +1.83% | 11.41 | 1.68 |
| 08/17 | 1,707 | 1,721 | 1,701 | 1,710 | +0.18% | 28,400 | 340億2216万 | +1.12% | 11.32 | 1.66 |
| 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 |
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。
