Recovery International（9214）の株価チャート

株価

6/18

前日 (6/17): 1,239
始値: 1,230
高値: 1,230
安値: 1,225
終値 -1.13%: 1,225
出来高 -54.55%: 500

乖離率

株価（5日） 移動平均値: -1.21%
1,240
株価（25日） 移動平均値: -4.37%
1,281
出来高（5日） 移動平均値: -26.47%
680

2026/01/16～2026/06/18

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
06/18	1,230	1,230	1,225	1,225	-1.13%	500	17億3215万	-4.37%	10.61	2.18
06/17	1,250	1,250	1,220	1,239	+1.56%	1,100	17億5194万	-3.65%	10.73	2.2
06/16	1,212	1,220	1,211	1,220	-2.71%	1,200	17億2508万	-5.65%	10.57	2.17
06/15	1,254	1,254	1,254	1,254	-0.63%	500	17億7315万	-3.61%	10.86	2.23
06/12	1,262	1,262	1,262	1,262	+2.44%	100	17億8446万	-3.44%	10.93	2.24
06/11	1,232	1,232	1,232	1,232	+0.08%	500	17億4204万	-6.17%	10.67	2.19
06/10	1,226	1,231	1,226	1,231	-1.99%	800	17億4063万	-6.81%	10.66	2.19
06/09	1,261	1,269	1,239	1,256	-0.63%	1,900	17億7598万	-5.35%	10.88	2.23
06/08	1,273	1,274	1,263	1,264	-0.78%	1,300	17億8729万	-5.18%	10.95	2.25
06/05	1,279	1,295	1,273	1,274	-0.39%	1,700	18億143万	-4.71%	11.04	2.27
06/04	1,280	1,292	1,279	1,279	-0.08%	1,000	18億850万	-4.62%	11.08	2.28
06/03	1,292	1,313	1,280	1,280	-0.93%	2,400	18億992万	-4.76%	11.09	2.28
06/02	1,291	1,292	1,291	1,292	+0.08%	500	18億2688万	-4.15%	11.19	2.3
06/01	1,293	1,293	1,291	1,291	-0.15%	600	18億2547万	-4.58%	11.18	2.3
05/29	1,292	1,294	1,292	1,293	-0.54%	400	18億2830万	-4.72%	11.2	2.3
05/28	1,295	1,300	1,293	1,300	+0.39%	800	18億3820万	-4.48%	11.26	2.31
05/27	1,296	1,296	1,295	1,295	-0.08%	300	18億3113万	-5.06%	11.22	2.3
05/26	1,295	1,300	1,295	1,296	-0.15%	500	18億3254万	-5.26%	11.23	2.31
05/25	1,320	1,320	1,298	1,298	-0.61%	4,500	18億3537万	-5.53%	11.24	2.31
05/22	1,317	1,317	1,306	1,306	-0.99%	1,000	18億4668万	-5.36%	11.31	2.32
05/21	1,340	1,340	1,317	1,319	+0.08%	500	18億6506万	-4.7%	11.43	2.35
05/20	1,335	1,335	1,318	1,318	-0.98%	1,300	18億6365万	-5.04%	11.42	2.34
05/19	1,335	1,335	1,331	1,331	-0.45%	800	18億8203万	-4.38%	11.53	2.37
05/18	1,340	1,340	1,337	1,337	-0.3%	500	18億9051万	-4.23%	11.58	2.38
05/15	1,356	1,356	1,341	1,341	-0.81%	1,400	18億9617万	-4.15%	11.62	2.39
05/14	1,410	1,410	1,352	1,352	-4.52%	1,700	19億1172万	-3.5%	11.71	2.4
05/13	1,430	1,430	1,416	1,416	-0.28%	400	20億222万	+0.93%	12.27	2.52
05/12	1,400	1,420	1,400	1,420	+1.43%	500	20億788万	+1.28%	12.3	2.53
05/11	1,388	1,400	1,387	1,400	-0.64%	300	19億7960万	+0.07%	12.13	2.49
05/08	1,409	1,409	1,409	1,409	-1.12%	100	19億9232万	+0.64%	12.21	2.51
05/07	1,375	1,425	1,375	1,425	+2.44%	1,500	20億1495万	+1.86%	12.34	2.53
05/01	1,372	1,391	1,372	1,391	+0.07%	700	19億6687万	-0.5%	12.05	2.47
04/30	1,375	1,390	1,375	1,390	+0.72%	200	19億6546万	-0.64%	12.04	2.47
04/28	1,350	1,380	1,350	1,380	+1.1%	300	19億5132万	-1.43%	11.95	2.45
04/27	1,370	1,370	1,360	1,365	+0.37%	8,100	19億3011万	-2.71%	11.82	2.43
04/24	1,374	1,388	1,335	1,360	-1.81%	2,200	19億2304万	-3.34%	11.78	2.42
04/23	1,390	1,392	1,370	1,385	-0.86%	5,000	19億5839万	-1.84%	12	2.46
04/22	1,395	1,397	1,395	1,397	+0.14%	7,900	19億7535万	-1.34%	12.1	2.49
04/21	1,400	1,400	1,395	1,395	+0.36%	900	19億7253万	-1.76%	12.08	2.48
04/20	1,407	1,408	1,390	1,390	-0.36%	1,500	19億6546万	-2.32%	12.04	2.47
04/17	1,395	1,396	1,395	1,395	0%	900	19億7253万	-2.24%	12.08	2.48
04/16	1,466	1,466	1,395	1,395	-2.86%	1,700	19億7253万	-2.45%	12.08	2.48
04/15	1,436	1,436	1,436	1,436	0%	200	20億3050万	+0.28%	12.44	2.55
04/14	1,421	1,436	1,421	1,436	+1.06%	1,500	20億3050万	+0.35%	12.44	2.55
04/13	1,421	1,421	1,421	1,421	0%	500	20億929万	-0.63%	12.31	2.53
04/10	1,430	1,430	1,421	1,421	+0.07%	1,200	20億929万	-0.63%	12.31	2.53
04/09	1,420	1,420	1,420	1,420	+0.28%	3,100	20億788万	-0.63%	12.3	2.53
04/08	1,410	1,416	1,410	1,416	+0.43%	1,400	20億222万	-0.91%	12.27	2.52
04/07	1,410	1,410	1,410	1,410	+0.28%	500	19億9374万	-1.4%	12.21	2.51
04/03	1,389	1,406	1,389	1,406	+1.3%	1,100	19億8808万	-1.61%	12.18	2.5
04/02	1,401	1,402	1,388	1,388	-0.93%	1,100	19億6263万	-2.8%	12.02	2.47
04/01	1,344	1,401	1,344	1,401	+4.32%	600	19億8101万	-1.89%	12.14	2.49
03/31	1,392	1,392	1,342	1,343	-5.56%	900	18億9900万	-5.95%	11.63	2.39
03/30	1,392	1,422	1,392	1,422	+1.94%	200	20億1070万	-0.56%	12.32	2.53
03/26	1,389	1,395	1,389	1,395	+0.07%	700	19億7253万	-2.38%	12.08	2.48
03/25	1,410	1,410	1,394	1,394	-1.13%	1,400	19億7111万	-2.59%	12.08	2.48
03/24	1,418	1,448	1,401	1,410	-0.56%	2,300	19億9374万	-1.67%	12.21	2.51
03/23	1,450	1,457	1,413	1,418	-2.21%	3,000	20億505万	-0.98%	12.28	2.52
03/19	1,466	1,466	1,450	1,450	-1.09%	800	20億5030万	+1.4%	12.56	2.58
03/18	1,469	1,469	1,461	1,466	-0.2%	800	20億7292万	+2.81%	12.7	2.61
03/17	1,492	1,492	1,461	1,469	-2%	2,000	20億7716万	+3.38%	12.72	2.61
03/16	1,430	1,499	1,422	1,499	-0.07%	1,300	21億1958万	+5.86%	12.98	2.67
03/13	1,502	1,502	1,491	1,500	+0.94%	2,500	21億2100万	+6.38%	12.99	2.67
03/12	1,487	1,487	1,486	1,486	-0.07%	700	21億120万	+5.77%	12.87	2.64
03/11	1,459	1,487	1,449	1,487	+1.5%	2,800	21億261万	+6.21%	12.88	2.65
03/10	1,441	1,465	1,441	1,465	+1.67%	2,600	20億7151万	+5.02%	12.69	2.61
03/09	1,417	1,441	1,382	1,441	+1.69%	3,300	20億3757万	+3.67%	12.48	2.56
03/06	1,414	1,417	1,414	1,417	+0.14%	300	20億363万	+2.16%	12.27	2.52
03/05	1,415	1,415	1,381	1,415	+1.14%	1,600	20億81万	+2.24%	12.26	2.52
03/04	1,420	1,421	1,382	1,399	-1.48%	2,300	19億7818万	+1.23%	12.12	2.49
03/03	1,420	1,434	1,418	1,420	0%	3,200	20億788万	+2.82%	12.3	2.53
03/02	1,418	1,420	1,397	1,420	+0.14%	1,300	20億788万	+2.9%	12.3	2.53
02/27	1,415	1,418	1,400	1,418	+1.87%	1,300	20億505万	+2.9%	12.28	2.52
02/25	1,405	1,405	1,391	1,392	+0.14%	1,200	19億6828万	+1.09%	12.06	2.48
02/24	1,390	1,390	1,390	1,390	0%	1,400	19億6546万	+0.8%	12.04	2.47
02/20	1,383	1,390	1,383	1,390	+0.58%	1,400	19億6546万	+0.8%	12.04	2.47
02/19	1,406	1,406	1,382	1,382	-1.71%	900	19億5414万	+0.14%	11.97	2.46
02/18	1,399	1,415	1,399	1,406	+0.5%	700	19億8808万	+1.74%	12.18	2.5
02/17	1,420	1,424	1,361	1,399	-3.52%	4,600	19億7818万	+1.16%	12.12	2.49
02/16	1,460	1,460	1,437	1,450	-0.82%	1,200	20億5030万	+4.69%	12.56	2.58
02/13	1,363	1,462	1,363	1,462	+7.26%	3,000	20億6726万	+5.64%	12.66	2.6
02/12	1,368	1,373	1,363	1,363	+0.22%	500	19億2728万	-1.37%	11.81	2.42
02/10	1,341	1,360	1,341	1,360	+1.12%	1,300	19億2304万	-1.73%	11.78	2.42
02/09	1,350	1,350	1,340	1,345	-1.03%	1,400	19億183万	-3.03%	11.65	2.39
02/06	1,333	1,377	1,333	1,359	+2.03%	1,600	19億2162万	-2.3%	11.77	2.42
02/05	1,335	1,340	1,332	1,332	-2.35%	1,200	18億8344万	-4.45%	11.54	2.37
02/04	1,352	1,365	1,342	1,364	0%	2,200	19億2869万	-2.5%	11.82	2.43
02/03	1,360	1,364	1,360	1,364	+1.04%	700	19億2869万	-2.78%	11.82	2.43
02/02	1,363	1,363	1,350	1,350	-0.95%	500	19億890万	-3.98%	11.69	2.4
01/30	1,347	1,368	1,346	1,363	+1.19%	900	19億2728万	-3.4%	11.81	2.42
01/29	1,358	1,358	1,347	1,347	-0.88%	1,800	19億465万	-4.94%	11.67	2.4
01/28	1,359	1,359	1,359	1,359	-0.15%	800	19億2162万	-4.43%	11.77	2.42
01/27	1,363	1,371	1,361	1,361	+0.07%	800	19億2445万	-4.69%	11.79	2.42
01/26	1,388	1,390	1,360	1,360	-1.38%	1,700	19億2304万	-4.96%	11.78	2.42
01/23	1,388	1,388	1,379	1,379	0%	400	19億4990万	-3.84%	11.95	2.45
01/22	1,388	1,388	1,379	1,379	-0.07%	600	19億4990万	-3.97%	11.95	2.45
01/21	1,400	1,400	1,358	1,380	-1.43%	3,100	19億5132万	-4.03%	11.95	2.45
01/20	1,405	1,405	1,400	1,400	-1.69%	800	19億7960万	-2.85%	12.13	2.49
01/19	1,435	1,435	1,424	1,424	+1.35%	400	20億1353万	-1.32%	12.34	2.53
01/16	1,400	1,410	1,400	1,405	-0.78%	1,100	19億8667万	-2.57%	12.17	2.5

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+47.77% 4/5	-18.02% 6/22
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	+34.38% 6/9	-13.5% 12/12
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	+44.54% 7/4	-26.19% 8/5
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	+13.66% 8/21	-14.3% 4/7
最新	1,225 2026/6/18		500	17億3215万		-4.37% 1,281

年間値上がり率

2023/12/29 vs 2022/12/30: 11%（1.11倍）
2024/12/30 vs 2023/12/29: -33%（0.67倍）
2025/12/30 vs 2024/12/30: 5%（1.05倍）
2026/06/18 vs 2025/12/30: -15%（0.85倍）
過去安値 1,100円（2025/04/07）: 11%（1.11倍）
1,225円（6/18）

Recovery International（9214）の株価チャート

株価

6/18

乖離率

2026/01/16～2026/06/18

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート