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
10/16	1,774	1,803	1,774	1,790	+1.24%	20,900	-	+2.34%
10/15	1,762	1,775	1,756	1,768	-0.06%	35,300	-	+1.14%
10/14	1,751	1,772	1,751	1,769	+0.45%	20,300	-	+1.14%
10/13	1,729	1,761	1,729	1,761	+1.97%	15,600	-	+0.69%
10/09	1,703	1,738	1,703	1,727	+1.17%	28,100	-	-1.31%
10/08	1,701	1,709	1,693	1,707	+0.12%	30,300	-	-2.62%
10/07	（IR情報）11:00 2027年３月期中間期決算説明会（ライブ配信）開催のお知らせ
10/07	1,702	1,708	1,701	1,705	0%	13,800	-	-2.96%
10/06	1,696	1,716	1,696	1,705	+0.53%	14,900	-	-3.18%
10/05	1,695	1,704	1,693	1,696	0%	24,000	-	-3.85%
10/02	1,711	1,713	1,695	1,696	-0.99%	33,300	-	-4.02%
10/01	1,709	1,728	1,708	1,713	-0.41%	27,800	-	-3.17%
09/30	1,713	1,728	1,697	1,720	+0.53%	28,800	-	-2.88%
09/29	1,740	1,742	1,710	1,711	-3.88%	43,100	-	-3.39%
09/28	1,795	1,795	1,779	1,780	-0.61%	48,000	-	+0.45%
09/25	1,788	1,796	1,783	1,791	+0.51%	24,400	-	+1.24%
09/24	1,781	1,794	1,780	1,782	-0.11%	24,800	-	+0.85%
09/18	1,790	1,791	1,771	1,784	-0.45%	19,000	-	+1.13%
09/17	（IR情報）15:30 財務上の特約が付されたコミットメントライン契約の締結について
09/17	1,771	1,792	1,771	1,792	+0.96%	18,300	-	+1.76%
09/16	1,770	1,779	1,770	1,775	0%	10,200	-	+1.08%
09/15	1,771	1,778	1,768	1,775	+0.23%	12,700	-	+1.31%
09/14	1,750	1,774	1,750	1,771	+1.26%	12,700	-	+1.37%
09/11	1,754	1,761	1,740	1,749	-0.29%	18,600	-	+0.4%
09/10	1,743	1,758	1,740	1,754	+0.75%	12,800	-	+0.92%
09/09	1,760	1,760	1,741	1,741	-1.19%	25,300	-	+0.46%
09/08	1,767	1,768	1,757	1,762	-0.45%	17,300	-	+1.85%
09/07	1,783	1,783	1,770	1,770	-0.78%	27,500	-	+2.55%
09/04	1,780	1,789	1,777	1,784	-0.06%	14,400	-	+3.54%
09/03	1,770	1,785	1,770	1,785	+0.73%	14,500	-	+3.78%
09/02	1,792	1,792	1,772	1,772	-1.34%	30,300	-	+3.14%
09/01	1,801	1,817	1,795	1,796	-0.83%	18,300	-	+4.66%
08/31	1,813	1,816	1,796	1,811	0%	26,700	-	+5.72%
08/28	1,776	1,819	1,776	1,811	+2.14%	43,200	-	+5.97%
08/27	1,770	1,802	1,760	1,773	+0.17%	74,600	-	+3.99%
08/26	1,751	1,774	1,751	1,770	+0.68%	25,100	-	+3.93%
08/25	1,747	1,758	1,742	1,758	+0.69%	28,400	-	+3.41%
08/24	1,740	1,747	1,735	1,746	+0.29%	17,200	-	+2.83%
08/21	1,721	1,741	1,714	1,741	+0.69%	19,300	-	+2.65%
08/20	1,710	1,729	1,710	1,729	+0.99%	20,600	-	+2.07%
08/19	1,713	1,723	1,701	1,712	-0.64%	24,400	-	+1.12%
08/18	1,710	1,723	1,702	1,723	+0.76%	18,100	-	+1.83%
08/17	1,707	1,721	1,701	1,710	+0.18%	28,400	-	+1.12%
08/14	1,681	1,707	1,681	1,707	+1.19%	18,100	-	+1.01%
08/13	1,664	1,687	1,656	1,687	+1.32%	50,000	-	-0.12%
08/12	1,660	1,678	1,655	1,665	+0.79%	25,400	-	-1.48%
08/10	1,649	1,663	1,643	1,652	+0.36%	27,200	-	-2.25%
08/07	1,644	1,656	1,641	1,646	+0.12%	16,400	-	-2.6%
08/06	1,642	1,659	1,641	1,644	+0.12%	21,800	-	-2.78%
08/05	（IR情報）12:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	1,651	1,680	1,590	1,642	-0.55%	69,700	-	-2.96%
08/04	1,666	1,677	1,651	1,651	-1.08%	30,000	-	-2.42%
08/03	1,695	1,695	1,664	1,669	-1.53%	30,300	-	-1.36%
07/31	（IR情報）16:55 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/31	1,705	1,709	1,693	1,695	-1.17%	24,100	-	+0.18%
07/30	1,713	1,723	1,704	1,715	-0.52%	23,000	-	+1.54%
07/29	1,720	1,735	1,713	1,724	+0.17%	24,700	-	+2.25%
07/28	1,722	1,732	1,719	1,721	-0.75%	20,500	-	+2.32%
07/27	1,721	1,736	1,720	1,734	+1.76%	23,600	-	+3.34%
07/24	1,705	1,712	1,698	1,704	-0.23%	9,200	-	+1.79%
07/23	1,708	1,714	1,702	1,708	-0.7%	14,100	-	+2.15%
07/22	1,701	1,721	1,690	1,720	+1.12%	17,000	-	+3.12%
07/21	1,700	1,719	1,700	1,701	+0.06%	16,300	-	+2.16%
07/17	1,699	1,717	1,693	1,700	+0.06%	17,000	-	+2.22%
07/16	1,704	1,710	1,699	1,699	-0.18%	13,900	-	+2.29%
07/15	1,693	1,702	1,690	1,702	+0.47%	7,000	-	+2.59%
07/14	1,698	1,708	1,688	1,694	+0.36%	15,700	-	+2.23%
07/13	1,695	1,704	1,688	1,688	-0.18%	12,200	-	+1.99%
07/10	1,700	1,700	1,685	1,691	0%	13,800	-	+2.36%
07/09	1,691	1,702	1,685	1,691	0%	17,600	-	+2.42%
07/08	1,699	1,703	1,688	1,691	0%	16,500	-	+2.55%
07/07	1,686	1,700	1,681	1,691	+0.71%	11,300	-	+2.73%
07/06	1,661	1,684	1,661	1,679	+1.02%	23,200	-	+2.13%
07/03	1,666	1,681	1,662	1,662	-0.24%	23,500	-	+1.22%
07/02	1,663	1,676	1,661	1,666	+0.97%	15,200	-	+1.52%
07/01	1,665	1,665	1,649	1,650	-0.36%	10,600	-	+0.61%
06/30	1,665	1,665	1,652	1,656	-0.18%	7,500	-	+0.98%
06/29	1,655	1,672	1,636	1,659	+0.73%	38,300	-	+1.16%
06/26	1,627	1,647	1,621	1,647	+1.23%	15,400	-	+0.49%
06/25	1,649	1,651	1,620	1,627	-0.37%	63,700	-	-0.73%
06/24	1,630	1,644	1,626	1,633	-0.31%	14,500	-	-0.43%
06/23	1,618	1,645	1,617	1,638	+0.8%	52,100	-	-0.12%
06/22	1,635	1,640	1,618	1,625	-0.49%	15,600	-	-0.98%
06/19	1,639	1,640	1,625	1,633	-0.31%	15,200	-	-0.55%
06/18	1,645	1,645	1,631	1,638	+0.49%	12,500	-	-0.24%
06/17	1,630	1,649	1,627	1,630	-0.24%	12,800	-	-0.73%
06/16	1,637	1,637	1,625	1,634	-0.37%	18,800	-	-0.49%
06/15	1,654	1,654	1,638	1,640	-0.85%	14,400	-	-0.12%
06/12	1,647	1,663	1,637	1,654	-0.06%	27,100	-	+0.73%
06/11	1,658	1,665	1,648	1,655	-0.24%	15,300	-	+0.79%
06/10	1,636	1,668	1,636	1,659	+1.28%	19,800	-	+1.04%
06/09	1,630	1,652	1,626	1,638	+0.8%	17,100	-	-0.18%
06/08	1,639	1,653	1,615	1,625	-1.75%	49,300	-	-0.91%
06/05	1,636	1,659	1,636	1,654	+1.16%	16,400	-	+0.79%
06/04	（IR情報）16:50 当社従業員(執行役員)に対するストック・オプション(新株予約権)の発行内容確定に関するお知らせ
06/04	1,628	1,640	1,628	1,635	+0.18%	32,800	-	-0.24%
06/03	1,626	1,633	1,607	1,632	+0.37%	30,600	-	-0.37%
06/02	1,628	1,637	1,617	1,626	-0.61%	32,100	-	-0.73%
06/01	1,646	1,647	1,628	1,636	-0.61%	19,800	-	-0.12%
05/29	1,654	1,665	1,646	1,646	+0.37%	30,900	-	+0.49%
05/28	1,648	1,651	1,635	1,640	-0.43%	28,400	-	+0.06%
05/27	1,634	1,647	1,634	1,647	-0.06%	27,100	-	+0.49%
05/26	1,634	1,657	1,633	1,648	+0.55%	18,600	-	+0.55%
05/25	1,664	1,664	1,633	1,639	-0.49%	33,600	-	0%
05/22	1,658	1,660	1,636	1,647	-0.18%	15,900	-	+0.49%
05/20	（IR情報）16:45 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
05/20	（IR情報）16:45 取締役人事に関するお知らせ
05/20	（IR情報）16:45 当社従業員(執行役員)に対するストック・オプション(新株予約権)の発行について

山田コンサルティンググループ（4792）のイベントチャート

2026/05/22～2026/10/16

イベント情報＆株価推移

開示資料

決算

株式

チャート