イシン（143A）の株価チャート
株価
5/12
- 前日 (5/11)
- 740
- 始値
- 755
- 高値
- 756
- 安値
- 695
- 終値 +1.76%
- 753
- 出来高 +244.44%
- 9,300
乖離率
- 株価（5日）
移動平均値 - +0.94%
746 - 株価（25日）
移動平均値 - +0.67%
748 - 出来高（5日）
移動平均値 - +194.3%
3,160
2025/12/08～2026/05/12
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 | ||||||||||
| 05/12 | 755 | 756 | 695 | 753 | +1.76% | 9,300 | 14億5532万 | +0.67% | 44.1 | 1.2 |
| 05/11 | 766 | 770 | 740 | 740 | -2.63% | 2,700 | 14億3019万 | -1.07% | 43.34 | 1.18 |
| 05/08 | 728 | 760 | 727 | 760 | +3.54% | 1,100 | 14億6885万 | +1.6% | 44.51 | 1.21 |
| 05/07 | 734 | 740 | 734 | 734 | -1.34% | 900 | 14億1860万 | -1.61% | 42.99 | 1.17 |
| 05/01 | 722 | 747 | 722 | 744 | +3.19% | 1,800 | 14億3792万 | -0.4% | 43.57 | 1.18 |
| 04/30 | 712 | 721 | 707 | 721 | +0.42% | 7,600 | 13億9347万 | -3.61% | 42.23 | 1.15 |
| 04/28 | 720 | 720 | 717 | 718 | -0.55% | 1,000 | 13億8767万 | -4.14% | 42.05 | 1.14 |
| 04/27 | 722 | 732 | 719 | 722 | 0% | 1,000 | 13億9540万 | -3.73% | 42.29 | 1.15 |
| 04/24 | 723 | 728 | 712 | 722 | -0.96% | 1,100 | 13億9540万 | -3.86% | 42.29 | 1.15 |
| 04/23 | 729 | 729 | 708 | 729 | -1.49% | 5,700 | 14億893万 | -3.06% | 42.7 | 1.16 |
| 04/22 | 734 | 744 | 734 | 740 | -1.2% | 1,400 | 14億3019万 | -1.73% | 43.34 | 1.18 |
| 04/21 | 752 | 752 | 749 | 749 | -0.4% | 500 | 14億4759万 | -0.53% | 43.87 | 1.19 |
| 04/20 | 750 | 752 | 749 | 752 | +0.27% | 1,000 | 14億5339万 | -0.13% | 44.04 | 1.19 |
| 04/17 | 749 | 760 | 749 | 750 | -1.32% | 1,200 | 14億4952万 | -0.53% | 43.93 | 1.19 |
| 04/16 | 741 | 765 | 731 | 760 | +0.53% | 1,800 | 14億6885万 | +0.8% | 44.51 | 1.21 |
| 04/15 | 767 | 768 | 756 | 756 | -1.43% | 300 | 14億6112万 | +0.4% | 44.28 | 1.2 |
| 04/14 | 752 | 767 | 750 | 767 | +1.32% | 1,200 | 14億8238万 | +1.99% | 44.92 | 1.22 |
| 04/13 | 762 | 762 | 757 | 757 | +0.13% | 700 | 14億6305万 | +0.66% | 44.33 | 1.2 |
| 04/10 | 772 | 772 | 756 | 756 | -0.13% | 800 | 14億6112万 | +0.4% | 44.28 | 1.2 |
| 04/09 | 780 | 780 | 755 | 757 | -2.32% | 2,000 | 14億6305万 | +0.53% | 44.33 | 1.2 |
| 04/08 | 770 | 775 | 770 | 775 | +2.65% | 500 | 14億9784万 | +2.79% | 45.39 | 1.23 |
| 04/07 | 754 | 771 | 754 | 755 | -1.82% | 1,900 | 14億5918万 | 0% | 44.22 | 1.2 |
| 04/06 | 737 | 769 | 737 | 769 | +2.53% | 700 | 14億8624万 | +1.59% | 45.04 | 1.22 |
| 04/03 | 784 | 784 | 750 | 750 | -2.47% | 1,700 | 14億4952万 | -1.19% | 43.93 | 1.19 |
| 04/02 | 751 | 769 | 751 | 769 | +2.4% | 800 | 14億8624万 | +0.92% | 45.04 | 1.22 |
| 04/01 | 730 | 752 | 707 | 751 | +2.88% | 4,100 | 14億5145万 | -1.57% | 43.98 | 1.19 |
| 03/31 | 724 | 750 | 724 | 730 | +1.11% | 1,000 | 14億1087万 | -4.58% | 303.02 | 1.16 |
| 03/30 | 722 | 722 | 722 | 722 | -3.99% | 400 | 13億9540万 | -5.99% | 299.7 | 1.15 |
| 03/27 | 752 | 752 | 752 | 752 | -1.96% | 100 | 14億5339万 | -2.59% | 312.15 | 1.19 |
| 03/26 | 744 | 767 | 744 | 767 | +2.82% | 800 | 14億8238万 | -0.9% | 318.38 | 1.22 |
| 03/25 | 750 | 752 | 746 | 746 | +0.95% | 600 | 14億4179万 | -3.87% | 309.66 | 1.18 |
| 03/24 | 761 | 762 | 738 | 739 | -2.25% | 2,800 | 14億2826万 | -5.01% | 306.76 | 1.17 |
| 03/23 | 745 | 756 | 738 | 756 | +0.53% | 1,700 | 14億6112万 | -3.2% | 313.81 | 1.2 |
| 03/19 | 742 | 760 | 742 | 752 | +1.48% | 3,400 | 14億5339万 | -4.08% | 312.15 | 1.19 |
| 03/18 | 750 | 754 | 739 | 741 | -1.2% | 1,400 | 14億3213万 | -5.96% | 307.59 | 1.18 |
| 03/17 | 757 | 757 | 750 | 750 | -0.92% | 1,400 | 14億4952万 | -5.42% | 311.32 | 1.19 |
| 03/16 | 757 | 757 | 757 | 757 | -0.13% | 500 | 14億6305万 | -4.9% | 314.23 | 1.2 |
| 03/12 | 739 | 758 | 739 | 758 | +1.07% | 1,700 | 14億6498万 | -5.13% | 314.64 | 1.2 |
| 03/11 | 749 | 778 | 735 | 750 | +1.9% | 7,900 | 14億4952万 | -6.37% | 311.32 | 1.19 |
| 03/10 | 769 | 770 | 724 | 736 | -0.54% | 3,200 | 14億2246万 | -8.46% | 305.51 | 1.17 |
| 03/09 | 762 | 775 | 720 | 740 | -4.76% | 4,300 | 14億3019万 | -8.3% | 307.17 | 1.18 |
| 03/06 | 751 | 777 | 741 | 777 | +1.83% | 4,800 | 15億170万 | -4.19% | 322.53 | 1.23 |
| 03/05 | 769 | 772 | 733 | 763 | +1.19% | 8,700 | 14億7465万 | -6.03% | 316.72 | 1.21 |
| 03/04 | 771 | 773 | 743 | 754 | -3.21% | 3,100 | 14億5725万 | -7.48% | 312.98 | 1.2 |
| 03/03 | 803 | 804 | 779 | 779 | -3.83% | 2,000 | 15億557万 | -4.77% | 323.36 | 1.24 |
| 03/02 | 804 | 811 | 804 | 810 | -0.25% | 900 | 15億6548万 | -1.22% | 336.23 | 1.29 |
| 02/27 | 802 | 813 | 802 | 812 | +0.25% | 500 | 15億6935万 | -0.98% | 337.06 | 1.29 |
| 02/26 | 803 | 824 | 803 | 810 | -0.98% | 1,200 | 15億6548万 | -1.34% | 336.23 | 1.29 |
| 02/25 | 803 | 819 | 796 | 818 | +0.86% | 4,100 | 15億8094万 | -0.49% | 339.55 | 1.3 |
| 02/24 | 801 | 821 | 801 | 811 | +0.75% | 2,800 | 15億6741万 | -1.58% | 336.65 | 1.29 |
| 02/20 | 812 | 812 | 805 | 805 | 0% | 2,100 | 15億5582万 | -2.42% | 334.15 | 1.28 |
| 02/19 | 810 | 810 | 805 | 805 | -0.49% | 300 | 15億5582万 | -2.66% | 334.15 | 1.28 |
| 02/18 | 811 | 811 | 809 | 809 | +0.37% | 400 | 15億6355万 | -2.41% | 335.81 | 1.29 |
| 02/17 | 811 | 811 | 806 | 806 | -0.62% | 600 | 15億5775万 | -3.01% | 334.57 | 1.28 |
| 02/16 | 799 | 811 | 794 | 811 | +1.5% | 600 | 15億6741万 | -2.41% | 336.65 | 1.29 |
| 02/13 | 824 | 824 | 782 | 799 | -3.27% | 4,300 | 15億4422万 | -3.73% | 331.66 | 1.27 |
| 02/12 | 817 | 826 | 804 | 826 | -0.24% | 1,600 | 15億9641万 | -0.6% | 342.87 | 1.31 |
| 02/10 | 825 | 839 | 825 | 828 | -1.43% | 700 | 16億27万 | -0.24% | 343.7 | 1.32 |
| 02/09 | 837 | 849 | 837 | 840 | -3.11% | 5,500 | 16億2346万 | +1.33% | 348.68 | 1.33 |
| 02/06 | 825 | 867 | 825 | 867 | +4.46% | 1,800 | 16億7565万 | +4.71% | 359.89 | 1.38 |
| 02/05 | 831 | 832 | 830 | 830 | +0.61% | 600 | 16億414万 | +0.36% | 344.53 | 1.32 |
| 02/04 | 816 | 833 | 815 | 825 | +0.49% | 1,100 | 15億9447万 | -0.12% | 342.46 | 1.31 |
| 02/03 | 816 | 821 | 816 | 821 | +0.37% | 1,000 | 15億8674万 | -0.48% | 340.8 | 1.3 |
| 02/02 | 807 | 821 | 807 | 818 | -0.24% | 1,100 | 15億8094万 | -0.85% | 339.55 | 1.3 |
| 01/30 | 820 | 820 | 820 | 820 | 0% | 200 | 15億8481万 | -0.49% | 340.38 | 1.3 |
| 01/29 | 820 | 820 | 805 | 820 | 0% | 2,400 | 15億8481万 | -0.49% | 340.38 | 1.3 |
| 01/28 | 820 | 820 | 820 | 820 | -0.73% | 100 | 15億8481万 | -0.49% | 340.38 | 1.3 |
| 01/27 | 823 | 834 | 823 | 826 | -0.72% | 1,000 | 15億9641万 | +0.36% | 342.87 | 1.31 |
| 01/26 | 820 | 832 | 820 | 832 | -0.24% | 700 | 16億800万 | +1.09% | 345.36 | 1.32 |
| 01/23 | 817 | 835 | 817 | 834 | +2.08% | 2,200 | 16億1187万 | +1.34% | 346.19 | 1.32 |
| 01/22 | 835 | 835 | 817 | 817 | -0.37% | 2,300 | 15億7901万 | -0.73% | 339.14 | 1.3 |
| 01/21 | 848 | 848 | 790 | 820 | -3.98% | 6,100 | 15億8481万 | -0.36% | 340.38 | 1.3 |
| 01/20 | 869 | 870 | 854 | 854 | 0% | 800 | 16億5052万 | +3.89% | 354.49 | 1.36 |
| 01/19 | 850 | 857 | 850 | 854 | +0.47% | 1,900 | 16億5052万 | +4.02% | 354.49 | 1.36 |
| 01/16 | 848 | 850 | 838 | 850 | +1.19% | 1,200 | 16億4279万 | +3.41% | 352.83 | 1.35 |
| 01/15 | 835 | 858 | 834 | 840 | -2.44% | 3,500 | 16億2346万 | +2.19% | 348.68 | 1.33 |
| 01/14 | 839 | 866 | 839 | 861 | +1.77% | 3,400 | 16億6405万 | +4.62% | 357.4 | 1.37 |
| 01/13 | 817 | 855 | 808 | 846 | +4.44% | 6,300 | 16億3506万 | +2.67% | 351.17 | 1.34 |
| 01/09 | 800 | 810 | 800 | 810 | +1.12% | 1,100 | 15億6548万 | -1.94% | 336.23 | 1.29 |
| 01/08 | 808 | 810 | 789 | 801 | -1.11% | 3,800 | 15億4809万 | -3.49% | 332.49 | 1.27 |
| 01/07 | 809 | 811 | 809 | 810 | +0.12% | 2,500 | 15億6548万 | -2.99% | 336.23 | 1.29 |
| 01/06 | 800 | 809 | 800 | 809 | +1.13% | 2,200 | 15億6355万 | -3.58% | 335.81 | 1.29 |
| 01/05 | 820 | 820 | 760 | 800 | -3.03% | 10,700 | 15億4616万 | -5.1% | 332.08 | 1.27 |
| 2025 | ||||||||||
| 12/30 | 834 | 834 | 825 | 825 | -1.79% | 1,400 | 15億9447万 | -2.71% | 342.46 | 1.34 |
| 12/29 | 796 | 872 | 795 | 840 | +7.01% | 8,100 | 16億2346万 | -1.41% | 348.68 | 1.36 |
| 12/26 | 803 | 803 | 780 | 785 | -2.97% | 17,400 | 15億1716万 | -8.19% | 325.85 | 1.27 |
| 12/25 | 812 | 812 | 806 | 809 | -0.37% | 3,200 | 15億6355万 | -6.04% | 335.81 | 1.31 |
| 12/24 | 804 | 815 | 801 | 812 | -0.12% | 3,200 | 15億6935万 | -6.13% | 337.06 | 1.31 |
| 12/23 | 803 | 813 | 803 | 813 | +1.25% | 2,100 | 15億7128万 | -6.44% | 337.48 | 1.32 |
| 12/22 | 813 | 820 | 793 | 803 | -2.19% | 18,000 | 15億5195万 | -8.23% | 333.32 | 1.3 |
| 12/19 | 809 | 821 | 804 | 821 | +1.48% | 4,500 | 15億8674万 | -6.7% | 340.8 | 1.33 |
| 12/18 | 805 | 811 | 800 | 809 | -1.46% | 12,600 | 15億6355万 | -8.59% | 335.81 | 1.31 |
| 12/17 | 815 | 829 | 813 | 821 | -1.91% | 11,100 | 15億8674万 | -7.65% | 340.8 | 1.33 |
| 12/16 | 790 | 858 | 790 | 837 | +2.07% | 17,500 | 16億1766万 | -6.27% | 347.44 | 1.36 |
| 12/15 | 819 | 823 | 809 | 820 | +0.86% | 5,300 | 15億8481万 | -8.58% | 340.38 | 1.33 |
| 12/12 | 813 | 828 | 813 | 813 | 0% | 5,700 | 15億7128万 | -9.67% | 337.48 | 1.32 |
| 12/11 | 840 | 844 | 813 | 813 | -1.57% | 10,600 | 15億7128万 | -10.07% | 337.48 | 1.32 |
| 12/10 | 868 | 870 | 826 | 826 | -4.84% | 5,600 | 15億9641万 | -9.03% | 342.87 | 1.34 |
| 12/09 | 873 | 877 | 865 | 868 | +0.35% | 1,700 | 16億7758万 | -4.82% | 360.31 | 1.41 |
| 12/08 | 867 | 867 | 865 | 865 | -0.23% | 6,800 | 16億7178万 | -5.46% | 359.06 | 1.4 |
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 | |
| 2024年 3月期 | 2,785 3/28 | 1,868 3/29 | 3,839,100 3/27 | 51億2440万 | 34億3712万 | - | -8.9% 4/30 |
| 2025年 3月期 | 1,939 4/10 | 716 8/6 | 5,111,500 10/2 | 35億6776万 | 13億7235万 | +71.46% 9/5 | -29.89% 8/5 |
| 2026年 3月期 | 1,596 6/9 | 685 4/7 | 1,908,700 6/16 | 30億5905万 | 13億1293万 | +62.09% 6/6 | -12.73% 7/3 |
| 最新 | 753 2026/5/12 | 9,300 | 14億5532万 | +0.67% 748 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -12%（0.88倍）
- 2026/05/12 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
685円（2025/04/07） - 10%（1.1倍）
753円（5/12）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
