時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

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
03/0624,58024,63024,56024,630+0.16%224-+1.65%--
03/0524,58524,59024,50024,590-0.38%1,048-+1.65%--
03/0424,74024,75524,68024,685+0.04%2,606-+2.16%--
03/0324,76524,76524,67524,675-0.48%4,548-+2.26%--
03/0224,78524,83024,65024,795+1%1,165-+2.79%--
02/2724,56024,56524,52024,550+0.12%751-+1.83%--
02/2624,52524,52524,46524,520+0.33%4,264-+1.75%--
02/2524,48024,51024,43024,440+0.33%970-+1.44%--
02/2424,32524,38024,30024,360+0.21%1,048-+1.13%--
02/2024,31024,33024,27024,310+0.25%309-+0.9%--
02/1924,11524,27024,11524,250+0.83%535-+0.59%--
02/1823,99524,06523,99524,050+0.19%232--0.31%--
02/1724,07524,07524,00524,0050%434--0.58%--
02/1623,92524,03023,92524,005+0.33%454--0.64%--
02/1323,90023,92523,85023,925+0.48%1,008--1.02%--
02/1223,79523,83523,67023,810-1.24%12,900--1.64%--
02/1024,20024,22024,04524,110-0.31%2,554--0.57%--
02/0924,34524,34524,17024,185-0.66%3,030--0.39%--
02/0624,32024,36524,28024,345+0.58%7,057-+0.16%--
02/0524,19024,20524,15524,205+0.25%758--0.49%--
02/0424,01024,14524,01024,145+0.75%1,096--0.83%--
02/0324,00024,00023,91023,965+0.13%404--1.66%--
02/0223,95023,97523,90523,935+1.03%1,190--1.9%--
01/3023,65523,73023,61523,690+0.53%3,605--3.03%--
01/2923,64523,64523,54023,565-0.49%1,579--3.74%--
01/2823,54523,68023,52023,680-0.82%6,711--3.46%--
01/2723,95523,95523,80523,875+0.06%1,290--2.83%--
01/2624,40024,40023,75523,860-2.41%10,658--3%--
01/2324,46524,46524,40524,450-0.06%520--0.71%--
01/2224,45524,46524,39024,465+0.64%853--0.66%--
01/2124,31524,34524,27524,310-0.18%850--1.32%--
01/2024,35024,38024,31024,355+0.1%666--1.2%--
01/1924,43524,43524,29024,330-0.82%1,948--1.37%--
01/1624,57024,59024,49524,530-0.39%982--0.61%--
01/1524,62024,62524,57024,625-0.26%657--0.24%--
01/1424,60024,69024,60024,690+0.53%610-+0.04%--
01/1324,45024,58024,44524,560+0.76%553--0.49%--
01/0924,31524,37524,29524,375+0.21%632--1.28%--
01/0824,31524,40024,30024,325-1.92%2,665--1.54%--
01/0724,93024,93024,80024,800+0.04%2,037-+0.3%--
01/0624,87524,88524,79024,790-0.6%2,122-+0.22%--
01/0524,89024,94024,85024,940+0.52%1,399-+0.8%--
2025
12/3024,83024,88524,81024,810-0.14%725-+0.28%--
12/2924,87024,87024,81024,845+0.32%1,275-+0.39%--
12/2624,70024,82524,70024,765+0.26%707-+0.05%--
12/2524,69524,78024,69524,700+0.02%117--0.23%--
12/2424,73524,75024,65524,695-0.16%1,269--0.25%--
12/2324,87024,87024,72524,735-0.78%900--0.07%--
12/2224,98024,99524,91024,930+0.65%2,621-+0.77%--
12/1924,74024,78024,72524,770+0.22%500-+0.2%--
12/1824,68024,73024,65524,715+0.63%1,059-0%--
12/1724,53024,56524,50024,560+0.08%130--0.6%--
12/1624,53024,56024,50024,540+0.14%1,239--0.65%--
12/1524,63524,66524,50524,505-0.57%708--0.76%--
12/1224,66524,67024,64024,645-0.48%484--0.15%--
12/1124,70024,76524,64524,765+0.14%1,646-+0.39%--
12/1024,75024,78524,72024,730+0.24%1,478-+0.32%--
12/0924,65524,67024,63024,670+0.24%333-+0.14%--
12/0824,59524,65024,55024,610+0.2%805--0.04%--
12/0524,68024,68024,56024,560-0.65%2,172--0.19%--
12/0424,70524,75024,67024,720-0.16%1,456-+0.51%--
12/0324,77024,79024,75024,760-0.04%921-+0.76%--
12/0224,69524,77024,68524,770-0.22%2,610-+0.88%--
12/0124,89524,89524,77024,825-0.78%7,129-+1.17%--
11/2824,97525,02024,95025,020+0.16%691-+2.06%--
11/2725,00025,00024,92024,980+0.3%444-+2.03%--
11/2624,96524,99524,89524,905-0.34%1,573-+1.87%--
11/2525,00025,04024,95024,990+0.18%2,878-+2.39%--
11/2125,00525,01524,93024,945+0.14%4,328-+2.38%--
11/2024,81024,93524,80024,910+1.1%3,219-+2.4%--
11/1924,67024,67024,59024,640+0.2%1,392-+1.45%--
11/1824,56024,59024,53024,590+0.59%414-+1.34%--
11/1724,41024,46524,39524,4450%579-+0.83%--
11/1424,49524,50024,43024,445-0.75%966-+0.89%--
11/1324,55524,63024,53024,630+0.39%294-+1.73%--
11/1224,43024,53524,43024,535+0.55%345-+1.5%--
11/1124,39524,42524,38024,400+0.33%428-+1.1%--
11/1024,29524,32024,26024,320+0.25%957-+0.95%--
11/0724,20024,27024,20024,260-0.08%6,831-+0.89%--
11/0624,29524,29524,25024,280-0.25%1,130-+1.16%--
11/0524,29524,34024,26024,340+0.1%742-+1.58%--
11/0424,35524,39524,30024,315-0.08%7,925-+1.64%--
10/3124,32024,35024,31024,335+0.41%442-+1.87%--
10/3024,19524,23524,13524,235-0.16%1,002-+1.61%--
10/2924,18524,28024,15024,275+0.37%589-+1.94%--
10/2824,30024,31524,18524,185-0.41%798-+1.72%--
10/2724,33024,33024,24524,285-0.18%1,069-+2.3%--
10/2424,28024,33024,25024,330+0.21%2,011-+2.67%--
10/2324,28024,35524,27024,280+0.33%504-+2.65%--
10/2224,20024,22024,16524,200+0.35%823-+2.49%--
10/2123,99524,11523,98024,115+0.9%465-+2.29%--
10/2023,98023,98023,89523,900-0.1%2,347-+1.51%--
10/1723,95023,97523,92523,925-0.1%707-+1.73%--
10/1623,95023,98523,88023,950-0.17%2,418-+1.96%--
10/1524,09024,09523,96023,990-0.31%329-+2.23%--
10/1424,09524,14024,04024,0650%3,417-+2.68%--
10/1024,04524,11024,02524,065+0.02%678-+2.84%--
10/0924,07024,08023,98524,060+0.15%2,557-+2.99%--
10/0823,91024,02523,91024,025+1.54%537-+3.03%--
10/0723,60523,66023,60523,660+0.34%359-+1.66%--

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2017年
1月期		22,000
6/13		19,540
9/15		8,471
7/18
2018年
1月期		22,300
1/5		18,810
3/23		15,904
8/4
2019年
1月期		21,340
5/8		19,220
1/30		450
1/7
2020年
1月期		24,000
2/28		20,440
8/5		26,045
6/16
2021年
1月期		22,250
8/3		20,600
2/26		52,090
12/28
2022年
1月期		23,670
7/15		21,150
2/17		300,322
7/8
2023年
1月期		24,000
9/8		20,795
1/16		150,553
9/5
2024年
1月期		25,585
7/8		22,065
10/20		120,783
1/18
2025年
1月期		26,240
1/8		21,590
4/22		40,626
8/9
最新24,630
2026/3/6		224

IRBANK 採用情報

フルスタックエンジニア

  • 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。
  • UI からデータベースまで一貫して関われるポジションです。
Detail

プロダクトMLエンジニア

  • MLとLLMを掛け合わせ、分析から予測までをスピーディかつ正確な投資体験に落とし込むポジションです。
Detail

UI/UXデザイナー

  • IRBANK初の一人目デザイナーとして、複雑な金融情報を美しく直感的に届ける体験をつくるポジションです。
Detail

Webメディアディレクター

  • 月間500万PVを超える、大規模DBサイトを運営できます。
  • これから勢いよく伸びるであろうサービスの根幹部分を支えるポジションです。
Detail

学生インターン

  • 月間500万PVを超える日本最大級のIRデータプラットフォームの運営に携わり、金融・データ・プロダクトの現場を学生のうちから体験できます。
Detail

マーケティングマネージャー

  • IRBANKのブランドと文化の構築。
  • 百万人の現IRBANKユーザーとまだIRBANKを知らない数千万人に対してマーケティングをしてみたい方。
Detail