1301 極洋

1301
2026/01/20
時価
615億円
PER 予
7.39倍
2010年以降
5.88-374.76倍
(2010-2025年)
PBR
0.86倍
2010年以降
0.61-1.82倍
(2010-2025年)
配当 予
2.94%
ROE 予
11.65%
ROA 予
4.1%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
5,000
始値
5,040
高値
5,110
安値
5,000
終値 +2%
5,100
出来高 +14.75%
49,000

乖離率

株価(5日)
移動平均値
+2.31%
4,985
株価(25日)
移動平均値
+5.35%
4,841
出来高(5日)
移動平均値
+33.08%
36,820

2025/08/21~2026/01/20

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PERPBR
2026
01/205,0405,1105,0005,100+2%49,000615億9924万+5.35%7.390.86
01/194,9805,0304,9555,000+0.81%42,700603億9141万+3.69%7.240.84
01/164,9354,9704,9104,960+0.51%22,200599億828万+3.2%7.180.84
01/154,9104,9504,9054,935+0.1%31,600596億632万+2.92%7.150.83
01/144,8904,9304,8754,930+0.82%38,600595億4593万+3.12%7.140.83
01/134,9704,9704,8904,890-1.21%55,500590億6280万+2.56%7.080.82
01/094,9604,9754,9304,950+0.61%21,900597億8750万+4.06%7.170.84
01/084,9654,9754,9204,920-0.4%24,100594億2515万+3.67%7.130.83
01/074,9504,9904,9404,940-0.1%40,900596億6671万+4.26%7.160.83
01/064,8804,9554,8804,945+1.54%31,100597億2710万+4.5%7.160.83
01/054,8804,9104,8504,870-0.1%28,600588億2123万+3.09%7.050.82
2025
12/304,8854,9304,8704,875-0.51%24,400588億8162万+3.31%7.060.82
12/294,8854,9054,8554,900+0.41%32,800591億8358万+3.99%7.10.83
12/264,8704,8804,8554,880+0.62%20,700589億4202万+3.72%7.070.82
12/254,8704,8704,8404,850-0.31%13,900585億7967万+3.26%7.030.82
12/244,8504,8704,8354,865+0.31%21,000587億6084万+3.82%7.050.82
12/234,7604,8654,7604,850+2.21%38,000585億7967万+3.7%7.030.82
12/224,7454,7604,7204,745+0.11%18,600573億1145万+1.61%6.870.8
12/194,7454,7504,7104,7400%25,300572億5106万+1.5%6.870.8
12/184,6904,7404,6854,740+1.39%39,500572億5106万+1.46%6.870.8
12/174,6704,6904,6454,675+0.21%24,200564億6597万+0.04%6.770.79
12/164,6754,6904,6604,665+0.21%29,600563億4519万-0.19%6.760.79
12/154,6154,6604,6154,655+1.09%43,200562億2440万-0.41%6.740.79
12/124,5804,6054,5704,605+1.54%65,900556億2049万-1.46%6.670.78
12/114,6304,6404,5354,535-2.05%46,100547億7501万-2.93%6.570.77
12/104,6104,6304,6054,630+0.54%14,500559億2245万-0.88%6.710.78
12/094,6704,6704,6004,605-1.39%16,800556億2049万-1.33%6.670.78
12/084,5904,6704,5804,670+1.74%35,400564億558万-0.09%6.760.79
12/054,6254,6254,5804,590-0.54%31,800554億3931万-1.9%6.650.77
12/044,6354,6354,6004,6150%32,100557億4127万-1.52%6.680.78
12/034,6654,6654,6104,615-0.97%27,300557億4127万-1.75%6.680.78
12/024,7654,7654,6604,660-1.38%34,100562億8479万-1.1%6.750.79
12/014,8104,8304,7104,725-1.56%45,700570億6988万+0.06%6.840.8
11/284,7454,8004,7304,800+1.16%26,100579億7575万+1.5%6.950.81
11/274,7654,7754,7304,7450%22,100573億1145万+0.25%6.870.8
11/264,7204,7604,7204,745+1.17%28,300573億1145万+0.15%6.870.8
11/254,7754,7754,6904,690-1.05%44,800566億4714万-1.14%6.790.79
11/214,6354,7504,6354,740+1.5%37,100572億5106万-0.25%6.870.8
11/204,6404,6904,5804,670+2.19%54,900564億558万-1.83%6.760.79
11/194,6554,6954,5304,570-1.83%104,000551億9775万-4.09%6.620.77
11/184,6754,7054,6254,655-0.43%28,300562億2440万-2.49%6.740.79
11/174,7354,7454,6654,675-1.48%33,300564億6597万-2.24%6.770.79
11/144,7554,7704,7354,745-0.63%31,500573億1145万-1%6.870.8
11/134,7804,8004,7704,7750%19,800576億7380万-0.54%6.920.81
11/124,6904,8004,6854,775+1.81%51,100576億7380万-0.69%6.920.81
11/114,6504,6904,6254,690+0.64%30,200566億4714万-2.58%6.790.79
11/104,6954,7254,6604,660+0.54%31,100562億8479万-3.34%6.750.79
11/074,5754,6454,5754,635+0.98%25,200559億8284万-4.02%6.710.78
11/064,5254,6154,5204,590+1.66%35,200554億3931万-5.13%6.650.77
11/054,5354,5704,4454,515-0.33%96,500545億3344万-6.95%6.540.76
11/044,7554,7654,4504,530-4.93%178,700547億1462万-7%6.560.76
10/314,8004,8254,7354,765-0.73%64,100575億5301万-2.58%6.90.8
10/304,7704,8004,7354,800+0.63%40,900579億7575万-2.04%6.950.81
10/294,8854,8854,7704,770-2.25%42,400576億1340万-2.77%6.910.8
10/284,9554,9854,8804,880-2.4%41,100589億4202万-0.67%7.070.82
10/274,9305,0004,9105,000+2.04%30,300603億9141万+1.69%7.240.84
10/244,9004,9404,8804,900-0.1%16,500591億8358万-0.41%7.10.83
10/234,8754,9304,8754,905+0.2%18,400592億4397万-0.41%7.10.83
10/224,8604,9104,8604,895+0.41%25,300591億2319万-0.79%7.090.83
10/214,9104,9254,8754,875-0.61%15,100588億8162万-1.36%7.060.82
10/204,9154,9254,8804,905+0.51%16,400592億4397万-0.93%7.10.83
10/174,8704,9004,8504,880+0.21%14,300589億4202万-1.55%7.070.82
10/164,8604,9004,8604,870+0.21%20,000588億2123万-1.95%7.050.82
10/154,8304,8704,8154,860+1.14%19,500587億45万-2.35%7.040.82
10/144,8004,8404,7804,805-1.13%42,200580億3614万-3.61%6.960.81
10/104,9254,9254,8304,860-1.62%35,100587億45万-2.62%7.040.82
10/094,9504,9504,9204,940+0.1%17,200596億6671万-1.02%7.160.83
10/084,9455,0204,9304,935-0.5%42,000596億632万-1.06%7.150.83
10/074,9204,9754,9054,960+0.81%25,400599億828万-0.44%7.180.84
10/064,9404,9504,8854,920+1.03%28,100594億2515万-1.01%7.130.83
10/034,8254,9154,8254,870+0.31%20,000588億2123万-1.87%7.050.82
10/024,9104,9104,8054,855-0.21%29,200586億4006万-2.08%7.030.82
10/014,9454,9454,8304,865-1.62%55,500587億6084万-1.82%7.050.82
09/304,9704,9804,9154,945-0.8%32,000597億2710万-0.18%7.160.83
09/295,0205,0204,9204,985-0.89%40,600602億1024万+0.67%7.220.84
09/265,0005,0304,9955,030+0.9%34,300607億5376万+1.74%7.290.85
09/254,9604,9954,9554,985+0.61%27,700602億1024万+1.12%7.220.84
09/244,9204,9804,8954,955+0.41%53,200598億4789万+0.81%7.180.84
09/224,9904,9954,9354,935-0.9%34,200596億632万+0.76%7.150.83
09/195,0805,0904,9504,980-1.97%73,300601億4984万+2.05%7.210.84
09/185,0605,0905,0305,080+0.79%28,200613億5767万+4.53%7.360.86
09/175,1305,1305,0305,040-1.75%27,700608億7454万+4.22%7.30.85
09/165,0805,1405,0505,130+0.79%32,300619億6159万+6.56%7.430.87
09/125,0805,0905,0505,0900%35,800614億7846万+6.24%7.370.86
09/115,0505,1505,0505,090+0.39%38,800614億7846万+6.75%7.370.86
09/105,0805,1305,0605,070-0.78%29,500612億3689万+6.85%7.340.86
09/095,1605,2205,0705,110-0.2%62,800617億2002万+8.31%7.40.86
09/085,1205,2005,0805,120+0.79%79,600618億4080万+9.17%7.420.86
09/054,9905,0904,9405,080+2.63%60,000613億5767万+8.66%7.360.86
09/044,8454,9504,8204,950+1.96%40,600597億8750万+6.25%7.170.84
09/034,8504,8754,8204,855-0.1%39,100586億4006万+4.45%7.030.82
09/024,7954,8604,7904,860+1.57%31,900587億45万+4.74%7.040.82
09/014,7104,7904,6854,785+2.35%36,000577億9458万+3.24%6.930.81
08/294,7104,7104,6604,675-1.16%38,700564億6597万+0.86%6.770.79
08/284,7404,7604,7204,730-0.63%25,800571億3027万+2.09%6.850.8
08/274,7704,7854,7404,760-0.42%35,500574億9262万+2.87%6.890.8
08/264,8004,8254,7704,780-0.83%44,500577億3419万+3.49%6.920.81
08/254,9304,9454,8154,820-1.53%55,200582億1732万+4.56%6.980.81
08/224,8504,9354,8354,895+2.09%104,300591億2319万+6.37%7.090.83
08/214,7204,7954,6604,795+2.24%86,500579億1536万+4.44%6.950.81

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,770
277
6/6
1,570
157
1/22
213,200
2,132,000
6/6
--+7.25%
10/11
-13.81%
1/22
2009年
3月期
2,490
249
6/5
1,290
129
10/10
891,600
8,916,000
6/4
--+26.66%
6/4
-26.52%
10/8
2010年
3月期
2,140
214
3/25
1,690
169
11/19
275,400
2,754,000
6/5
--+7.12%
6/5
-6.23%
11/19
2011年
3月期
1,990
199
4/1
1,530
153
3/15
306,200
3,062,000
10/5
217億4711万167億2014万+6.03%
12/8
-16.81%
3/15
2012年
3月期
2,100
210
3/27

210
3/26

他2件
1,590
159
4/19
150,300
1,503,000
3/28
229億4922万173億7583万+7.3%
6/22
-6.84%
4/9
2013年
3月期
2,390
239
3/25
1,700
170
10/3
186,900
1,869,000
3/26
261億1839万185億7794万+23.78%
4/23
-9.75%
4/1
2014年
3月期
3,410
341
6/4
1,960
196
4/2
11,272,400
112,724,000
6/4
372億6516万214億1927万+21.47%
6/3
-11.92%
6/7
2015年
3月期
3,050
305
3/17
2,360
236
10/16
170,900
1,709,000
3/26
333億3126万257億9074万+5.63%
3/2
-7.16%
4/1
2016年
3月期
2,940
294
6/17
2,500
250
2/12

250
9/24

他2件
156,100
1,561,000
3/28
321億2915万273億2070万+4.18%
12/30
-7.86%
8/25
2017年
3月期
3,210
3/15
2,510
251
4/1
188,500
3/28
350億7978万274億2999万+9.09%
3/6
-6.02%
4/14
2018年
3月期
4,460
1/10
2,853
4/14
142,800
11/6
487億4014万311億7839万+10.28%
12/26
-11.25%
2/13
2019年
3月期
3,870
5/10

4/10
2,581
12/25
167,500
3/26
422億9245万282億589万+8.13%
9/26
-15.12%
12/25
2020年
3月期
3,115
7/29

7/24

他2件
2,202
3/13
139,800
3/27
340億4160万240億6407万+9.35%
7/4
-15.21%
3/13
2021年
3月期
3,305
3/22
2,446
4/2
179,400
3/29
361億1797万267億3058万+7.35%
1/12
-5.62%
4/2
2022年
3月期
3,575
3/28
2,850
7/9
132,900
3/29
390億6861万311億4560万+7.72%
3/25
-4.92%
4/19
2023年
3月期
3,930
2/3
3,170
4/18
145,900
3/29
429億4815万346億4265万+6.04%
8/10
-6.33%
3/20
2024年
3月期
4,120
2/8

2/7
3,380
4/6
1,266,200
2/14
450億2452万369億3759万+6.29%
3/22
-11.23%
2/16

2/15
2025年
3月期
4,600
9/24
3,400
8/5
241,300
5/10
555億6010万410億6616万+10.64%
9/20
-13.8%
8/5
最新5,100
2026/1/20
49,000615億9924万+5.35%
4,841

年間値上がり率

1984/12/28 vs 1983/12/28
91%(1.91倍)
1985/12/28 vs 1984/12/28
-17%(0.83倍)
1986/12/27 vs 1985/12/28
243%(3.43倍)
1987/12/28 vs 1986/12/27
-31%(0.69倍)
1988/12/28 vs 1987/12/28
25%(1.25倍)
1989/12/29 vs 1988/12/28
158%(2.58倍)
1990/12/28 vs 1989/12/29
-56%(0.44倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
-40%(0.6倍)
1993/12/30 vs 1992/12/30
-20%(0.8倍)
1994/12/30 vs 1993/12/30
9%(1.09倍)
1995/12/29 vs 1994/12/30
35%(1.35倍)
1996/12/30 vs 1995/12/29
-23%(0.77倍)
1997/12/30 vs 1996/12/30
-62%(0.38倍)
1998/12/30 vs 1997/12/30
-9%(0.91倍)
1999/12/30 vs 1998/12/30
-6%(0.94倍)
2000/12/29 vs 1999/12/30
4%(1.04倍)
2001/12/28 vs 2000/12/29
-8%(0.92倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/30 vs 2002/12/30
50%(1.5倍)
2004/12/30 vs 2003/12/30
21%(1.21倍)
2005/12/30 vs 2004/12/30
59%(1.59倍)
2006/12/29 vs 2005/12/30
-22%(0.78倍)
2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/28
13%(1.13倍)
2009/12/30 vs 2008/12/30
-12%(0.88倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
37%(1.37倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
57%(1.57倍)
2018/12/28 vs 2017/12/29
-33%(0.67倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/12/30 vs 2020/12/30
4%(1.04倍)
2022/12/30 vs 2021/12/30
23%(1.23倍)
2023/12/29 vs 2022/12/30
-1%(0.99倍)
2024/12/30 vs 2023/12/29
9%(1.09倍)
2025/12/30 vs 2024/12/30
18%(1.18倍)
2026/01/20 vs 2025/12/30
5%(1.05倍)
過去安値
940円(2002/11/20)
443%(5.43倍)
5,100円(1/20)

IRBANK
公式Xアカウント一覧