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
10/23	1,289	1,289	1,253	1,253	-0.71%	500	-	-2.34%
10/22	1,262	1,262	1,262	1,262	0%	100	-	-1.71%
10/20	1,262	1,262	1,262	1,262	+0.16%	200	-	-1.71%
10/19	1,285	1,285	1,260	1,260	-1.95%	400	-	-1.87%
10/16	1,286	1,286	1,285	1,285	+1.98%	200	-	0%
10/15	1,260	1,260	1,260	1,260	0%	400	-	-1.95%
10/14	1,260	1,266	1,260	1,260	0%	6,700	-	-2.02%
10/13	1,295	1,295	1,259	1,260	-2.85%	15,800	-	-2.17%
10/09	1,275	1,297	1,275	1,297	+2.13%	400	-	+0.62%
10/07	1,268	1,270	1,268	1,270	+0.16%	200	-	-1.4%
10/06	1,268	1,268	1,267	1,268	-0.24%	1,600	-	-1.63%
10/01	1,272	1,275	1,271	1,271	-0.39%	2,300	-	-1.4%
09/30	1,287	1,298	1,276	1,276	-1.69%	700	-	-1.09%
09/29	1,281	1,298	1,260	1,298	+1.33%	4,600	-	+0.62%
09/28	1,300	1,300	1,281	1,281	-2.06%	800	-	-0.62%
09/25	1,308	1,308	1,308	1,308	+1.08%	100	-	+1.47%
09/18	1,294	1,294	1,294	1,294	0%	100	-	+0.47%
09/17	1,291	1,294	1,291	1,294	-0.08%	1,100	-	+0.47%
09/16	1,295	1,295	1,290	1,295	-0.92%	3,300	-	+0.54%
09/15	1,307	1,307	1,307	1,307	0%	1,000	-	+1.55%
09/14	1,306	1,307	1,306	1,307	+0.54%	2,600	-	+1.63%
09/11	1,300	1,300	1,300	1,300	0%	100	-	+1.17%
09/10	1,300	1,300	1,300	1,300	0%	1,200	-	+1.25%
09/09	1,310	1,329	1,296	1,300	-0.99%	3,300	-	+1.33%
09/07	1,281	1,313	1,281	1,313	+3.63%	1,200	-	+2.42%
09/04	1,267	1,267	1,267	1,267	+0.16%	100	-	-1.09%
09/02	1,289	1,289	1,265	1,265	-0.39%	3,600	-	-1.25%
09/01	（IR情報）15:30 新規事務所開設のお知らせ
09/01	1,280	1,280	1,268	1,270	-0.78%	4,000	-	-0.94%
08/31	1,280	1,280	1,280	1,280	+0.08%	700	-	-0.08%
08/28	1,294	1,294	1,271	1,279	-1.16%	3,600	-	-0.16%
08/27	1,300	1,300	1,290	1,294	-0.46%	400	-	+1.09%
08/26	1,300	1,300	1,289	1,300	+1.17%	900	-	+1.56%
08/25	1,285	1,285	1,285	1,285	+0.16%	100	-	+0.47%
08/24	1,312	1,312	1,282	1,283	-0.08%	400	-	+0.39%
08/19	1,281	1,284	1,280	1,284	+0.08%	300	-	+0.63%
08/18	1,292	1,292	1,283	1,283	-0.47%	200	-	+0.55%
08/17	1,282	1,312	1,282	1,289	+1.42%	500	-	+1.1%
08/14	1,276	1,276	1,271	1,271	+0.32%	800	-	-0.16%
08/13	1,284	1,288	1,260	1,267	-1.17%	1,400	-	-0.39%
08/12	（IR情報）15:30 2026年12月期第2四半期決算説明資料
08/12	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/12	1,299	1,299	1,282	1,282	-1.31%	1,300	-	+0.87%
08/07	1,299	1,299	1,299	1,299	+0.7%	100	-	+2.2%
08/05	1,290	1,290	1,290	1,290	+0.47%	100	-	+1.65%
08/04	1,284	1,284	1,284	1,284	0%	300	-	+1.34%
08/03	1,284	1,284	1,284	1,284	-0.08%	100	-	+1.42%
07/31	1,285	1,285	1,285	1,285	+0.78%	300	-	+1.66%
07/30	1,275	1,275	1,275	1,275	-0.39%	100	-	+1.03%
07/29	1,280	1,280	1,280	1,280	+1.59%	100	-	+1.51%
07/28	1,294	1,294	1,260	1,260	-2.33%	1,500	-	+0.08%
07/27	1,285	1,290	1,285	1,290	+0.86%	600	-	+2.63%
07/24	1,288	1,288	1,279	1,279	+1.11%	1,400	-	+1.91%
07/23	1,264	1,278	1,264	1,265	-1.86%	500	-	+0.96%
07/21	1,259	1,289	1,247	1,289	+2.55%	800	-	+2.96%
07/17	1,253	1,257	1,253	1,257	-0.4%	200	-	+0.48%
07/16	1,253	1,262	1,253	1,262	-0.08%	200	-	+0.96%
07/15	1,290	1,290	1,263	1,263	-2.09%	200	-	+1.12%
07/14	1,279	1,290	1,279	1,290	+0.86%	1,700	-	+3.28%
07/13	1,277	1,279	1,255	1,279	+2.24%	400	-	+2.48%
07/10	1,251	1,251	1,251	1,251	0%	100	-	+0.24%
07/08	1,269	1,269	1,251	1,251	-0.95%	600	-	+0.16%
07/07	1,252	1,263	1,252	1,263	+0.24%	1,100	-	+1.04%
07/06	1,253	1,260	1,235	1,260	0%	4,700	-	+0.72%
07/03	1,260	1,260	1,260	1,260	+1.2%	600	-	+0.64%
07/02	1,272	1,274	1,245	1,245	+0.24%	600	-	-0.72%
07/01	1,251	1,251	1,242	1,242	-1.43%	500	-	-1.11%
06/30	1,246	1,260	1,233	1,260	-0.71%	1,600	-	+0.16%
06/29	1,230	1,275	1,229	1,269	+3.17%	1,700	-	+0.79%
06/26	1,235	1,264	1,230	1,230	-2.38%	1,000	-	-2.46%
06/25	1,235	1,260	1,235	1,260	+2.02%	500	-	-0.32%
06/24	1,235	1,235	1,235	1,235	0%	100	-	-2.45%
06/23	1,239	1,265	1,235	1,235	-0.24%	1,400	-	-2.68%
06/22	1,235	1,238	1,216	1,238	+0.24%	1,100	-	-2.75%
06/19	1,230	1,249	1,230	1,235	+0.82%	800	-	-3.29%
06/18	1,230	1,230	1,225	1,225	-1.13%	500	-	-4.37%
06/17	1,250	1,250	1,220	1,239	+1.56%	1,100	-	-3.65%
06/16	1,212	1,220	1,211	1,220	-2.71%	1,200	-	-5.65%
06/15	1,254	1,254	1,254	1,254	-0.63%	500	-	-3.61%
06/12	1,262	1,262	1,262	1,262	+2.44%	100	-	-3.44%
06/11	1,232	1,232	1,232	1,232	+0.08%	500	-	-6.17%
06/10	1,226	1,231	1,226	1,231	-1.99%	800	-	-6.81%
06/09	1,261	1,269	1,239	1,256	-0.63%	1,900	-	-5.35%
06/08	1,273	1,274	1,263	1,264	-0.78%	1,300	-	-5.18%
06/05	1,279	1,295	1,273	1,274	-0.39%	1,700	-	-4.71%
06/04	1,280	1,292	1,279	1,279	-0.08%	1,000	-	-4.62%
06/03	1,292	1,313	1,280	1,280	-0.93%	2,400	-	-4.76%
06/02	1,291	1,292	1,291	1,292	+0.08%	500	-	-4.15%
06/01	1,293	1,293	1,291	1,291	-0.15%	600	-	-4.58%
05/29	1,292	1,294	1,292	1,293	-0.54%	400	-	-4.72%
05/28	1,295	1,300	1,293	1,300	+0.39%	800	-	-4.48%
05/27	1,296	1,296	1,295	1,295	-0.08%	300	-	-5.06%
05/26	1,295	1,300	1,295	1,296	-0.15%	500	-	-5.26%
05/25	1,320	1,320	1,298	1,298	-0.61%	4,500	-	-5.53%
05/22	1,317	1,317	1,306	1,306	-0.99%	1,000	-	-5.36%
05/21	1,340	1,340	1,317	1,319	+0.08%	500	-	-4.7%
05/20	1,335	1,335	1,318	1,318	-0.98%	1,300	-	-5.04%
05/19	1,335	1,335	1,331	1,331	-0.45%	800	-	-4.38%
05/18	1,340	1,340	1,337	1,337	-0.3%	500	-	-4.23%
05/15	1,356	1,356	1,341	1,341	-0.81%	1,400	-	-4.15%
05/14	1,410	1,410	1,352	1,352	-4.52%	1,700	-	-3.5%
05/13	（IR情報）15:30 2026年12月期第1四半期決算説明資料
05/13	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	1,430	1,430	1,416	1,416	-0.28%	400	-	+0.93%
05/12	1,400	1,420	1,400	1,420	+1.43%	500	-	+1.28%
05/11	（IR情報）17:00 新株予約権(ストック・オプション)の発行内容確定に関するお知らせ

Recovery International（9214）のイベントチャート

2026/05/12～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート