時価総額

2022年12月30日: 26億1014万
2023年12月29日: 28億8576万
2024年12月30日: 18億9048万
2025年12月30日: 19億1516万

2025/10/03～2026/03/06

株価＆時価総額の推移

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
03/06	1,414	1,417	1,414	1,417	+0.14%	300	20億363万	+2.16%	12.49	2.44
03/05	1,415	1,415	1,381	1,415	+1.14%	1,600	20億81万	+2.24%	12.47	2.44
03/04	1,420	1,421	1,382	1,399	-1.48%	2,300	19億7818万	+1.23%	12.33	2.41
03/03	1,420	1,434	1,418	1,420	0%	3,200	20億788万	+2.82%	12.52	2.45
03/02	1,418	1,420	1,397	1,420	+0.14%	1,300	20億788万	+2.9%	12.52	2.45
02/27	1,415	1,418	1,400	1,418	+1.87%	1,300	20億505万	+2.9%	12.5	2.45
02/25	1,405	1,405	1,391	1,392	+0.14%	1,200	19億6828万	+1.09%	12.27	2.4
02/24	1,390	1,390	1,390	1,390	0%	1,400	19億6546万	+0.8%	12.25	2.4
02/20	1,383	1,390	1,383	1,390	+0.58%	1,400	19億6546万	+0.8%	12.25	2.4
02/19	1,406	1,406	1,382	1,382	-1.71%	900	19億5414万	+0.14%	12.18	2.38
02/18	1,399	1,415	1,399	1,406	+0.5%	700	19億8808万	+1.74%	12.39	2.43
02/17	1,420	1,424	1,361	1,399	-3.52%	4,600	19億7818万	+1.16%	12.33	2.41
02/16	1,460	1,460	1,437	1,450	-0.82%	1,200	20億5030万	+4.69%	12.78	2.5
02/13	1,363	1,462	1,363	1,462	+7.26%	3,000	20億6726万	+5.64%	12.89	2.52
02/12	1,368	1,373	1,363	1,363	+0.22%	500	19億2728万	-1.37%	12.01	2.35
02/10	1,341	1,360	1,341	1,360	+1.12%	1,300	19億2304万	-1.73%	11.99	2.35
02/09	1,350	1,350	1,340	1,345	-1.03%	1,400	19億183万	-3.03%	11.85	2.32
02/06	1,333	1,377	1,333	1,359	+2.03%	1,600	19億2162万	-2.3%	11.98	2.34
02/05	1,335	1,340	1,332	1,332	-2.35%	1,200	18億8344万	-4.45%	11.74	2.3
02/04	1,352	1,365	1,342	1,364	0%	2,200	19億2869万	-2.5%	12.02	2.35
02/03	1,360	1,364	1,360	1,364	+1.04%	700	19億2869万	-2.78%	12.02	2.35
02/02	1,363	1,363	1,350	1,350	-0.95%	500	19億890万	-3.98%	11.9	2.33
01/30	1,347	1,368	1,346	1,363	+1.19%	900	19億2728万	-3.4%	12.01	2.35
01/29	1,358	1,358	1,347	1,347	-0.88%	1,800	19億465万	-4.94%	11.87	2.32
01/28	1,359	1,359	1,359	1,359	-0.15%	800	19億2162万	-4.43%	11.98	2.34
01/27	1,363	1,371	1,361	1,361	+0.07%	800	19億2445万	-4.69%	12	2.35
01/26	1,388	1,390	1,360	1,360	-1.38%	1,700	19億2304万	-4.96%	11.99	2.35
01/23	1,388	1,388	1,379	1,379	0%	400	19億4990万	-3.84%	12.15	2.38
01/22	1,388	1,388	1,379	1,379	-0.07%	600	19億4990万	-3.97%	12.15	2.38
01/21	1,400	1,400	1,358	1,380	-1.43%	3,100	19億5132万	-4.03%	12.16	2.38
01/20	1,405	1,405	1,400	1,400	-1.69%	800	19億7960万	-2.85%	12.34	2.42
01/19	1,435	1,435	1,424	1,424	+1.35%	400	20億1353万	-1.32%	12.55	2.46
01/16	1,400	1,410	1,400	1,405	-0.78%	1,100	19億8667万	-2.57%	12.38	2.42
01/15	1,430	1,430	1,416	1,416	-0.98%	1,000	20億222万	-1.87%	12.48	2.44
01/14	1,434	1,438	1,430	1,430	-0.28%	900	20億2202万	-0.97%	12.6	2.47
01/13	1,429	1,434	1,429	1,434	+0.35%	1,400	20億2767万	-0.69%	12.64	2.47
01/09	1,428	1,433	1,428	1,429	+0.07%	1,200	20億2060万	-1.04%	12.6	2.47
01/08	1,424	1,428	1,424	1,428	+0.28%	300	20億1919万	-1.11%	12.59	2.46
01/07	1,401	1,434	1,401	1,424	+0.49%	4,600	20億1353万	-1.45%	12.55	2.46
01/06	1,415	1,418	1,405	1,417	-0.28%	3,200	20億363万	-1.94%	12.49	2.44
01/05	1,443	1,445	1,421	1,421	-1.25%	2,300	20億929万	-1.73%	12.52	2.45
2025
12/30	1,422	1,440	1,421	1,439	-0.21%	1,800	20億3474万	-0.55%	15.46	2.54
12/29	1,466	1,466	1,442	1,442	-1.64%	700	20億3898万	-0.35%	15.49	2.55
12/26	1,447	1,466	1,435	1,466	+0.48%	12,400	20億7292万	+1.38%	15.75	2.59
12/25	1,472	1,473	1,459	1,459	+0.62%	1,500	20億6302万	+1.04%	15.67	2.58
12/24	1,471	1,475	1,450	1,450	-1.63%	1,900	20億5030万	+0.55%	15.57	2.56
12/23	1,490	1,490	1,470	1,474	-1.73%	2,600	20億8423万	+2.29%	15.83	2.61
12/22	1,472	1,500	1,471	1,500	+1.35%	5,800	21億2100万	+4.24%	16.11	2.65
12/19	1,490	1,492	1,476	1,480	-1.46%	900	20億9272万	+3.14%	15.9	2.62
12/18	1,437	1,502	1,437	1,502	+4.67%	6,000	21億2382万	+4.96%	16.13	2.66
12/17	1,428	1,437	1,425	1,435	-0.14%	1,200	20億2909万	+0.35%	15.41	2.54
12/16	1,431	1,437	1,431	1,437	+0.7%	600	20億3191万	+0.49%	15.43	2.54
12/15	1,427	1,431	1,427	1,427	-1.11%	1,200	20億1777万	-0.14%	15.33	2.52
12/12	1,440	1,443	1,431	1,443	-0.07%	2,000	20億4040万	+1.05%	15.5	2.55
12/11	1,444	1,444	1,431	1,444	0%	1,200	20億4181万	+1.19%	15.51	2.55
12/10	1,430	1,444	1,428	1,444	+2.7%	3,200	20億4181万	+1.26%	15.51	2.55
12/09	1,429	1,429	1,402	1,406	-1.61%	1,200	19億8808万	-1.4%	15.1	2.49
12/08	1,429	1,430	1,428	1,429	0%	3,200	20億2060万	+0.07%	15.35	2.53
12/05	1,427	1,429	1,427	1,429	-0.76%	2,500	20億2060万	0%	15.35	2.53
12/04	1,430	1,440	1,428	1,440	+0.63%	2,600	20億3616万	+0.63%	15.47	2.55
12/03	1,438	1,438	1,431	1,431	-0.49%	4,600	20億2343万	-0.14%	15.37	2.53
12/02	1,440	1,440	1,436	1,438	-0.21%	1,900	20億3333万	+0.21%	15.45	2.54
12/01	1,436	1,441	1,436	1,441	+0.07%	5,300	20億3757万	+0.28%	15.48	2.55
11/28	1,435	1,440	1,435	1,440	+0.35%	1,900	20億3616万	+0.14%	15.47	2.55
11/27	1,435	1,439	1,435	1,435	0%	2,900	20億2909万	-0.28%	15.41	2.54
11/26	1,457	1,457	1,435	1,435	-1.51%	2,500	20億2909万	-0.42%	15.41	2.54
11/25	1,434	1,481	1,434	1,457	+2.97%	7,300	20億6019万	+1.04%	15.65	2.58
11/21	1,421	1,421	1,413	1,415	-0.35%	1,300	20億81万	-2.01%	15.2	2.5
11/20	1,408	1,422	1,408	1,420	+0.85%	1,000	20億788万	-2%	15.25	2.51
11/19	1,407	1,421	1,384	1,408	+0.28%	2,300	19億9091万	-3.1%	15.12	2.49
11/18	1,438	1,440	1,391	1,404	-2.36%	5,200	19億8525万	-3.97%	15.08	2.48
11/17	1,391	1,474	1,391	1,438	+2.79%	8,600	20億3333万	-2.24%	15.45	2.54
11/14	1,382	1,399	1,382	1,399	+1.23%	2,600	19億7818万	-5.41%	15.03	2.47
11/13	1,353	1,387	1,351	1,382	-6.18%	12,200	19億5414万	-7.19%	14.84	2.44
11/12	1,470	1,473	1,458	1,473	+2.29%	1,600	20億8282万	-1.6%	15.82	2.6
11/10	1,406	1,440	1,406	1,440	+2.42%	1,000	20億3616万	-4%	15.47	2.55
11/07	1,405	1,406	1,405	1,406	-0.42%	200	19億8808万	-6.52%	15.1	2.49
11/06	1,471	1,471	1,411	1,412	+0.07%	500	19億9656万	-6.55%	15.17	2.5
11/05	1,407	1,411	1,407	1,411	0%	2,000	19億9515万	-6.99%	15.16	2.5
11/04	1,434	1,434	1,411	1,411	-1.95%	600	19億9515万	-7.35%	15.16	2.5
10/31	1,452	1,454	1,425	1,439	-1.91%	2,400	20億3474万	-5.95%	15.46	2.54
10/30	1,462	1,467	1,462	1,467	+0.34%	600	20億7433万	-4.55%	15.76	2.59
10/29	1,463	1,494	1,462	1,462	-0.07%	2,100	20億6726万	-5.25%	15.7	2.59
10/28	1,496	1,498	1,463	1,463	-2.21%	1,300	20億6868万	-5.37%	15.71	2.59
10/27	1,485	1,499	1,485	1,496	+1.49%	800	21億1534万	-3.42%	16.07	2.65
10/24	1,489	1,489	1,473	1,474	-0.94%	800	20億8423万	-5.09%	15.83	2.61
10/23	1,466	1,488	1,466	1,488	+0.47%	900	21億403万	-4.68%	15.98	2.63
10/22	1,459	1,489	1,459	1,481	+0.95%	1,900	20億9413万	-5.55%	15.91	2.62
10/21	1,496	1,496	1,460	1,467	-0.41%	3,300	20億7433万	-6.92%	15.76	2.59
10/20	1,459	1,500	1,458	1,473	+0.96%	4,300	20億8282万	-7.07%	15.82	2.6
10/17	1,500	1,500	1,459	1,459	-2.73%	3,600	20億6302万	-8.41%	15.67	2.58
10/16	1,581	1,581	1,485	1,500	-3.29%	9,400	21億2100万	-6.25%	16.11	2.65
10/15	1,584	1,584	1,546	1,551	+1.37%	1,600	21億9311万	-3.36%	16.66	2.74
10/14	1,533	1,566	1,524	1,530	-5.15%	7,700	21億6342万	-4.79%	16.43	2.71
10/10	1,630	1,630	1,600	1,613	-2%	2,600	22億8078万	+0.25%	17.33	2.85
10/09	1,654	1,654	1,621	1,646	+1.29%	3,300	23億2744万	+2.36%	17.68	2.91
10/08	1,622	1,659	1,622	1,625	-2.23%	1,800	22億9775万	+1.12%	17.45	2.87
10/07	1,571	1,662	1,550	1,662	+5.86%	5,700	23億5006万	+3.55%	17.85	2.94
10/06	1,588	1,589	1,567	1,570	+0.9%	3,300	22億1998万	-2.06%	16.86	2.78
10/03	1,535	1,556	1,535	1,556	+1.24%	300	22億18万	-2.99%	16.71	2.75

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2022年 12月期	3,150 4/18	1,460 2/24	2,060,000 2/8	43億6590万	20億2356万	26億1014万 12/30
2023年 12月期	3,335 7/12	1,800 2/16 1/4	441,700 6/8	47億1569万	25億4520万	28億8576万 12/29
2024年 12月期	2,534 7/5	1,148 8/5	1,775,500 7/3	35億8307万	16億2327万	18億9048万 12/30
2025年 12月期	1,727 9/12	1,100 4/7	99,500 4/18	24億4197万	15億5540万	19億1516万 12/30
最新	1,417 2026/3/6		300	20億363万

9214 Recovery International

時価総額

2025/10/03～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート