Recovery International（9214）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/14

前日 (8/13): 1,267
始値: 1,276
高値: 1,276
安値: 1,271
終値 +0.32%: 1,271
出来高 -42.86%: 800

乖離率

株価（5日） 移動平均値: -0.86%
1,282
株価（25日） 移動平均値: -0.16%
1,273
出来高（5日） 移動平均値: +8.11%
740

2026/03/11～2026/08/14

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
08/14	1,276	1,276	1,271	1,271	+0.32%	800	17億9719万	-0.16%	10.98	2.22
08/13	1,284	1,288	1,260	1,267	-1.17%	1,400	17億9153万	-0.39%	10.95	2.21
08/12	1,299	1,299	1,282	1,282	-1.31%	1,300	18億1274万	+0.87%	11.08	2.23
08/07	1,299	1,299	1,299	1,299	+0.7%	100	18億3678万	+2.2%	11.22	2.26
08/05	1,290	1,290	1,290	1,290	+0.47%	100	18億2406万	+1.65%	11.14	2.25
08/04	1,284	1,284	1,284	1,284	0%	300	18億1557万	+1.34%	11.09	2.24
08/03	1,284	1,284	1,284	1,284	-0.08%	100	18億1557万	+1.42%	11.09	2.24
07/31	1,285	1,285	1,285	1,285	+0.78%	300	18億1699万	+1.66%	11.1	2.24
07/30	1,275	1,275	1,275	1,275	-0.39%	100	18億285万	+1.03%	11.01	2.22
07/29	1,280	1,280	1,280	1,280	+1.59%	100	18億992万	+1.51%	11.06	2.23
07/28	1,294	1,294	1,260	1,260	-2.33%	1,500	17億8164万	+0.08%	10.89	2.2
07/27	1,285	1,290	1,285	1,290	+0.86%	600	18億2406万	+2.63%	11.14	2.25
07/24	1,288	1,288	1,279	1,279	+1.11%	1,400	18億850万	+1.91%	11.05	2.23
07/23	1,264	1,278	1,264	1,265	-1.86%	500	17億8871万	+0.96%	10.93	2.21
07/21	1,259	1,289	1,247	1,289	+2.55%	800	18億2264万	+2.96%	11.14	2.25
07/17	1,253	1,257	1,253	1,257	-0.4%	200	17億7739万	+0.48%	10.86	2.19
07/16	1,253	1,262	1,253	1,262	-0.08%	200	17億8446万	+0.96%	10.9	2.2
07/15	1,290	1,290	1,263	1,263	-2.09%	200	17億8588万	+1.12%	10.91	2.2
07/14	1,279	1,290	1,279	1,290	+0.86%	1,700	18億2406万	+3.28%	11.14	2.25
07/13	1,277	1,279	1,255	1,279	+2.24%	400	18億850万	+2.48%	11.05	2.23
07/10	1,251	1,251	1,251	1,251	0%	100	17億6891万	+0.24%	10.81	2.18
07/08	1,269	1,269	1,251	1,251	-0.95%	600	17億6891万	+0.16%	10.81	2.18
07/07	1,252	1,263	1,252	1,263	+0.24%	1,100	17億8588万	+1.04%	10.91	2.2
07/06	1,253	1,260	1,235	1,260	0%	4,700	17億8164万	+0.72%	10.89	2.2
07/03	1,260	1,260	1,260	1,260	+1.2%	600	17億8164万	+0.64%	10.89	2.2
07/02	1,272	1,274	1,245	1,245	+0.24%	600	17億6043万	-0.72%	10.76	2.17
07/01	1,251	1,251	1,242	1,242	-1.43%	500	17億5618万	-1.11%	10.73	2.16
06/30	1,246	1,260	1,233	1,260	-0.71%	1,600	17億8164万	+0.16%	10.89	2.2
06/29	1,230	1,275	1,229	1,269	+3.17%	1,700	17億9436万	+0.79%	10.96	2.22
06/26	1,235	1,264	1,230	1,230	-2.38%	1,000	17億3922万	-2.46%	10.63	2.15
06/25	1,235	1,260	1,235	1,260	+2.02%	500	17億8164万	-0.32%	10.89	2.2
06/24	1,235	1,235	1,235	1,235	0%	100	17億4629万	-2.45%	10.67	2.16
06/23	1,239	1,265	1,235	1,235	-0.24%	1,400	17億4629万	-2.68%	10.67	2.16
06/22	1,235	1,238	1,216	1,238	+0.24%	1,100	17億5053万	-2.75%	10.7	2.16
06/19	1,230	1,249	1,230	1,235	+0.82%	800	17億4629万	-3.29%	10.67	2.16
06/18	1,230	1,230	1,225	1,225	-1.13%	500	17億3215万	-4.37%	10.58	2.14
06/17	1,250	1,250	1,220	1,239	+1.56%	1,100	17億5194万	-3.65%	10.7	2.17
06/16	1,212	1,220	1,211	1,220	-2.71%	1,200	17億2508万	-5.65%	10.54	2.13
06/15	1,254	1,254	1,254	1,254	-0.63%	500	17億7315万	-3.61%	10.83	2.19
06/12	1,262	1,262	1,262	1,262	+2.44%	100	17億8446万	-3.44%	10.9	2.21
06/11	1,232	1,232	1,232	1,232	+0.08%	500	17億4204万	-6.17%	10.64	2.15
06/10	1,226	1,231	1,226	1,231	-1.99%	800	17億4063万	-6.81%	10.63	2.15
06/09	1,261	1,269	1,239	1,256	-0.63%	1,900	17億7598万	-5.35%	10.85	2.2
06/08	1,273	1,274	1,263	1,264	-0.78%	1,300	17億8729万	-5.18%	10.92	2.21
06/05	1,279	1,295	1,273	1,274	-0.39%	1,700	18億143万	-4.71%	11.01	2.23
06/04	1,280	1,292	1,279	1,279	-0.08%	1,000	18億850万	-4.62%	11.05	2.24
06/03	1,292	1,313	1,280	1,280	-0.93%	2,400	18億992万	-4.76%	11.06	2.24
06/02	1,291	1,292	1,291	1,292	+0.08%	500	18億2688万	-4.15%	11.16	2.26
06/01	1,293	1,293	1,291	1,291	-0.15%	600	18億2547万	-4.58%	11.15	2.26
05/29	1,292	1,294	1,292	1,293	-0.54%	400	18億2830万	-4.72%	11.17	2.26
05/28	1,295	1,300	1,293	1,300	+0.39%	800	18億3820万	-4.48%	11.23	2.27
05/27	1,296	1,296	1,295	1,295	-0.08%	300	18億3113万	-5.06%	11.19	2.26
05/26	1,295	1,300	1,295	1,296	-0.15%	500	18億3254万	-5.26%	11.2	2.27
05/25	1,320	1,320	1,298	1,298	-0.61%	4,500	18億3537万	-5.53%	11.21	2.27
05/22	1,317	1,317	1,306	1,306	-0.99%	1,000	18億4668万	-5.36%	11.28	2.28
05/21	1,340	1,340	1,317	1,319	+0.08%	500	18億6506万	-4.7%	11.39	2.31
05/20	1,335	1,335	1,318	1,318	-0.98%	1,300	18億6365万	-5.04%	11.39	2.3
05/19	1,335	1,335	1,331	1,331	-0.45%	800	18億8203万	-4.38%	11.5	2.33
05/18	1,340	1,340	1,337	1,337	-0.3%	500	18億9051万	-4.23%	11.55	2.34
05/15	1,356	1,356	1,341	1,341	-0.81%	1,400	18億9617万	-4.15%	11.58	2.34
05/14	1,410	1,410	1,352	1,352	-4.52%	1,700	19億1172万	-3.5%	11.68	2.36
05/13	1,430	1,430	1,416	1,416	-0.28%	400	20億222万	+0.93%	12.23	2.47
05/12	1,400	1,420	1,400	1,420	+1.43%	500	20億788万	+1.28%	12.27	2.48
05/11	1,388	1,400	1,387	1,400	-0.64%	300	19億7960万	+0.07%	12.09	2.45
05/08	1,409	1,409	1,409	1,409	-1.12%	100	19億9232万	+0.64%	12.17	2.46
05/07	1,375	1,425	1,375	1,425	+2.44%	1,500	20億1495万	+1.86%	12.31	2.49
05/01	1,372	1,391	1,372	1,391	+0.07%	700	19億6687万	-0.5%	12.02	2.43
04/30	1,375	1,390	1,375	1,390	+0.72%	200	19億6546万	-0.64%	12.01	2.43
04/28	1,350	1,380	1,350	1,380	+1.1%	300	19億5132万	-1.43%	11.92	2.41
04/27	1,370	1,370	1,360	1,365	+0.37%	8,100	19億3011万	-2.71%	11.79	2.39
04/24	1,374	1,388	1,335	1,360	-1.81%	2,200	19億2304万	-3.34%	11.75	2.38
04/23	1,390	1,392	1,370	1,385	-0.86%	5,000	19億5839万	-1.84%	11.97	2.42
04/22	1,395	1,397	1,395	1,397	+0.14%	7,900	19億7535万	-1.34%	12.07	2.44
04/21	1,400	1,400	1,395	1,395	+0.36%	900	19億7253万	-1.76%	12.05	2.44
04/20	1,407	1,408	1,390	1,390	-0.36%	1,500	19億6546万	-2.32%	12.01	2.43
04/17	1,395	1,396	1,395	1,395	0%	900	19億7253万	-2.24%	12.05	2.44
04/16	1,466	1,466	1,395	1,395	-2.86%	1,700	19億7253万	-2.45%	12.05	2.44
04/15	1,436	1,436	1,436	1,436	0%	200	20億3050万	+0.28%	12.41	2.51
04/14	1,421	1,436	1,421	1,436	+1.06%	1,500	20億3050万	+0.35%	12.41	2.51
04/13	1,421	1,421	1,421	1,421	0%	500	20億929万	-0.63%	12.28	2.48
04/10	1,430	1,430	1,421	1,421	+0.07%	1,200	20億929万	-0.63%	12.28	2.48
04/09	1,420	1,420	1,420	1,420	+0.28%	3,100	20億788万	-0.63%	12.27	2.48
04/08	1,410	1,416	1,410	1,416	+0.43%	1,400	20億222万	-0.91%	12.23	2.47
04/07	1,410	1,410	1,410	1,410	+0.28%	500	19億9374万	-1.4%	12.18	2.46
04/03	1,389	1,406	1,389	1,406	+1.3%	1,100	19億8808万	-1.61%	12.15	2.46
04/02	1,401	1,402	1,388	1,388	-0.93%	1,100	19億6263万	-2.8%	11.99	2.43
04/01	1,344	1,401	1,344	1,401	+4.32%	600	19億8101万	-1.89%	12.1	2.45
03/31	1,392	1,392	1,342	1,343	-5.56%	900	18億9900万	-5.95%	11.6	2.39
03/30	1,392	1,422	1,392	1,422	+1.94%	200	20億1070万	-0.56%	12.28	2.53
03/26	1,389	1,395	1,389	1,395	+0.07%	700	19億7253万	-2.38%	12.05	2.48
03/25	1,410	1,410	1,394	1,394	-1.13%	1,400	19億7111万	-2.59%	12.04	2.48
03/24	1,418	1,448	1,401	1,410	-0.56%	2,300	19億9374万	-1.67%	12.18	2.51
03/23	1,450	1,457	1,413	1,418	-2.21%	3,000	20億505万	-0.98%	12.25	2.52
03/19	1,466	1,466	1,450	1,450	-1.09%	800	20億5030万	+1.4%	12.53	2.58
03/18	1,469	1,469	1,461	1,466	-0.2%	800	20億7292万	+2.81%	12.66	2.61
03/17	1,492	1,492	1,461	1,469	-2%	2,000	20億7716万	+3.38%	12.69	2.61
03/16	1,430	1,499	1,422	1,499	-0.07%	1,300	21億1958万	+5.86%	12.95	2.67
03/13	1,502	1,502	1,491	1,500	+0.94%	2,500	21億2100万	+6.38%	12.96	2.67
03/12	1,487	1,487	1,486	1,486	-0.07%	700	21億120万	+5.77%	12.84	2.64
03/11	1,459	1,487	1,449	1,487	+1.5%	2,800	21億261万	+6.21%	12.85	2.65

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	1,271 2026/8/14		800	17億9719万		-0.16% 1,273

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）
2026/08/14 vs 2025/12/30: -12%（0.88倍）
過去安値 1,100円（2025/04/07）: 16%（1.16倍）
1,271円（8/14）

Recovery International（9214）の株価チャート

株価

8/14

乖離率

2026/03/11～2026/08/14

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