情報戦略テクノロジー（155A）の株価チャート
株価
8/19
- 前日 (8/18)
- 804
- 始値
- 791
- 高値
- 796
- 安値
- 781
- 終値 -2.49%
- 784
- 出来高 -26.65%
- 47,900
乖離率
- 株価（5日）
移動平均値 - -4.51%
821 - 株価（25日）
移動平均値 - -7.33%
846 - 出来高（5日）
移動平均値 - -65.31%
138,080
2026/03/25～2026/08/19
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 | ||||||||||
| 08/19 | 791 | 796 | 781 | 784 | -2.49% | 47,900 | 83億6515万 | -7.33% | 18.76 | 4.16 |
| 08/18 | 818 | 832 | 797 | 804 | -2.78% | 65,300 | 85億7854万 | -5.52% | 19.24 | 4.27 |
| 08/17 | 842 | 842 | 815 | 827 | -0.6% | 71,200 | 88億2395万 | -3.27% | 19.79 | 4.39 |
| 08/14 | 755 | 840 | 750 | 832 | -3.26% | 328,800 | 88億7730万 | -2.92% | 19.91 | 4.42 |
| 08/13 | 861 | 880 | 837 | 860 | +0.7% | 177,200 | 91億7605万 | +0.12% | 20.58 | 4.57 |
| 08/12 | 856 | 878 | 847 | 854 | +1.3% | 55,900 | 91億1203万 | -0.81% | 20.44 | 4.54 |
| 08/10 | 848 | 855 | 837 | 843 | -0.59% | 19,900 | 89億9467万 | -2.43% | 20.17 | 4.48 |
| 08/07 | 863 | 866 | 847 | 848 | -1.74% | 13,400 | 90億4802万 | -2.08% | 20.29 | 4.5 |
| 08/06 | 854 | 866 | 843 | 863 | +1.05% | 23,100 | 92億806万 | -0.35% | 20.65 | 4.58 |
| 08/05 | 840 | 860 | 833 | 854 | +2.52% | 21,200 | 91億1203万 | -1.5% | 20.44 | 4.54 |
| 08/04 | 825 | 836 | 823 | 833 | 0% | 13,200 | 88億8797万 | -4.03% | 19.93 | 4.42 |
| 08/03 | 824 | 836 | 805 | 833 | +0.24% | 35,800 | 88億8797万 | -4.14% | 19.93 | 4.42 |
| 07/31 | 834 | 838 | 823 | 831 | +0.36% | 24,700 | 88億6663万 | -4.37% | 19.89 | 4.41 |
| 07/30 | 815 | 830 | 813 | 828 | +1.72% | 22,700 | 88億3462万 | -4.94% | 19.81 | 4.4 |
| 07/29 | 831 | 837 | 807 | 814 | -2.16% | 36,500 | 86億8524万 | -6.65% | 19.48 | 4.32 |
| 07/28 | 846 | 854 | 825 | 832 | -2.35% | 39,800 | 88億7730万 | -4.91% | 19.91 | 4.42 |
| 07/27 | 845 | 863 | 843 | 852 | +1.67% | 15,300 | 90億9070万 | -2.96% | 20.39 | 4.52 |
| 07/24 | 860 | 865 | 838 | 838 | -2.44% | 24,200 | 89億4132万 | -4.66% | 20.05 | 4.45 |
| 07/23 | 858 | 873 | 847 | 859 | -0.12% | 17,500 | 91億6538万 | -2.5% | 20.56 | 4.56 |
| 07/22 | 874 | 876 | 858 | 860 | -1.15% | 15,700 | 91億7605万 | -2.49% | 20.58 | 4.57 |
| 07/21 | 844 | 873 | 828 | 870 | +3.2% | 30,500 | 92億8275万 | -1.14% | 20.82 | 4.62 |
| 07/17 | 879 | 887 | 824 | 843 | -5.39% | 97,600 | 89億9467万 | -4.1% | 20.17 | 4.48 |
| 07/16 | 894 | 908 | 880 | 891 | -0.22% | 33,700 | 95億682万 | +1.37% | 21.32 | 4.73 |
| 07/15 | 910 | 917 | 893 | 893 | -1.76% | 58,400 | 95億2816万 | +1.82% | 21.37 | 4.74 |
| 07/14 | 907 | 920 | 902 | 909 | +0.78% | 30,500 | 96億9888万 | +3.65% | 21.75 | 4.83 |
| 07/13 | 892 | 917 | 885 | 902 | -0.55% | 30,000 | 96億2419万 | +2.97% | 21.58 | 4.79 |
| 07/10 | 882 | 909 | 878 | 907 | +2.72% | 22,600 | 96億7754万 | +3.78% | 21.7 | 4.82 |
| 07/09 | 890 | 907 | 870 | 883 | -0.11% | 29,700 | 94億2146万 | +1.26% | 21.13 | 4.69 |
| 07/08 | 900 | 910 | 878 | 884 | -2.43% | 38,500 | 94億3213万 | +1.49% | 21.15 | 4.69 |
| 07/07 | 920 | 924 | 896 | 906 | -1.2% | 29,200 | 96億6687万 | +4.26% | 21.68 | 4.81 |
| 07/06 | 897 | 927 | 897 | 917 | +3.03% | 32,800 | 97億8423万 | +5.89% | 21.94 | 4.87 |
| 07/03 | 858 | 895 | 857 | 890 | +2.3% | 33,600 | 94億9615万 | +3.25% | 21.3 | 4.73 |
| 07/02 | 866 | 890 | 857 | 870 | -0.91% | 53,800 | 92億8275万 | +0.93% | 20.82 | 4.62 |
| 07/01 | 871 | 883 | 860 | 878 | +0.23% | 27,000 | 93億6811万 | +1.97% | 21.01 | 4.66 |
| 06/30 | 868 | 885 | 858 | 876 | +1.74% | 27,700 | 93億4677万 | +1.74% | 20.96 | 4.63 |
| 06/29 | 840 | 861 | 835 | 861 | +2.5% | 20,600 | 91億8672万 | +0.12% | 20.6 | 4.55 |
| 06/26 | 873 | 875 | 826 | 840 | -3.34% | 59,100 | 89億6266万 | -2.44% | 20.1 | 4.44 |
| 06/25 | 844 | 877 | 835 | 869 | +2.96% | 46,700 | 92億7208万 | +0.93% | 20.8 | 4.6 |
| 06/24 | 852 | 876 | 813 | 844 | -5.8% | 228,900 | 90億534万 | -1.86% | 20.2 | 4.46 |
| 06/23 | 915 | 923 | 889 | 896 | -1.97% | 48,700 | 95億6017万 | +4.19% | 21.44 | 4.74 |
| 06/22 | 897 | 932 | 888 | 914 | +3.51% | 103,400 | 97億5223万 | +6.4% | 21.87 | 4.83 |
| 06/19 | 888 | 911 | 874 | 883 | -0.34% | 54,900 | 94億2146万 | +2.91% | 21.13 | 4.67 |
| 06/18 | 875 | 897 | 872 | 886 | +2.31% | 45,100 | 94億5347万 | +3.26% | 21.2 | 4.68 |
| 06/17 | 830 | 878 | 830 | 866 | +5.61% | 58,200 | 92億4007万 | +1.64% | 20.72 | 4.58 |
| 06/16 | 847 | 847 | 816 | 820 | -3.07% | 29,200 | 87億4926万 | -3.3% | 19.62 | 4.34 |
| 06/15 | 850 | 854 | 832 | 846 | +1.32% | 34,100 | 90億2668万 | -0.12% | 20.24 | 4.47 |
| 06/12 | 860 | 873 | 830 | 835 | -2.68% | 35,200 | 89億931万 | -1.18% | 19.98 | 4.42 |
| 06/11 | 880 | 889 | 853 | 858 | -3.49% | 39,500 | 91億5471万 | +1.54% | 20.53 | 4.54 |
| 06/10 | 880 | 889 | 860 | 889 | +0.11% | 45,900 | 94億8548万 | +5.46% | 21.27 | 4.7 |
| 06/09 | 840 | 890 | 837 | 888 | +5.84% | 75,400 | 94億7481万 | +5.84% | 21.25 | 4.7 |
| 06/08 | 838 | 850 | 828 | 839 | -3.34% | 84,000 | 89億5199万 | +0.36% | 20.08 | 4.44 |
| 06/05 | 840 | 882 | 834 | 868 | +2.84% | 61,600 | 92億6141万 | +3.95% | 20.77 | 4.59 |
| 06/04 | 834 | 864 | 827 | 844 | +1.32% | 67,600 | 90億534万 | +1.44% | 20.2 | 4.46 |
| 06/03 | 835 | 889 | 828 | 833 | +0.6% | 115,500 | 88億8797万 | +0.24% | 19.93 | 4.4 |
| 06/02 | 822 | 838 | 803 | 828 | -0.96% | 33,400 | 88億3462万 | -0.48% | 19.81 | 4.38 |
| 06/01 | 880 | 891 | 823 | 836 | -4.13% | 87,900 | 89億1998万 | +0.36% | 20.01 | 4.42 |
| 05/29 | 868 | 908 | 866 | 872 | +1.4% | 90,300 | 93億409万 | +4.68% | 20.87 | 4.61 |
| 05/28 | 878 | 881 | 849 | 860 | -2.16% | 40,000 | 91億7605万 | +3.37% | 20.58 | 4.55 |
| 05/27 | 855 | 880 | 851 | 879 | +3.41% | 61,700 | 93億7878万 | +5.78% | 21.03 | 4.65 |
| 05/26 | 893 | 893 | 845 | 850 | -3.41% | 43,000 | 90億6936万 | +2.53% | 20.34 | 4.49 |
| 05/25 | 867 | 880 | 858 | 880 | +3.29% | 47,800 | 93億8945万 | +6.15% | 21.06 | 4.65 |
| 05/22 | 835 | 854 | 824 | 852 | +0.71% | 38,200 | 90億9070万 | +3.15% | 20.39 | 4.51 |
| 05/21 | 839 | 869 | 837 | 846 | +1.32% | 45,800 | 90億2668万 | +2.67% | 20.24 | 4.47 |
| 05/20 | 877 | 877 | 823 | 835 | -4.57% | 106,000 | 89億931万 | +1.46% | 19.98 | 4.42 |
| 05/19 | 893 | 923 | 855 | 875 | -0.57% | 183,800 | 93億3610万 | +6.19% | 20.94 | 4.63 |
| 05/18 | 904 | 913 | 867 | 880 | -1.01% | 344,400 | 93億8945万 | +6.8% | 21.06 | 4.65 |
| 05/15 | 874 | 889 | 831 | 889 | +20.3% | 217,900 | 94億8548万 | +8.02% | 21.27 | 4.7 |
| 05/14 | 777 | 782 | 727 | 739 | -4.03% | 87,900 | 78億8500万 | -9.99% | 17.68 | 3.91 |
| 05/13 | 788 | 788 | 751 | 770 | -2.65% | 61,800 | 82億1577万 | -6.67% | 18.43 | 4.07 |
| 05/12 | 799 | 809 | 785 | 791 | -0.88% | 28,100 | 84億3984万 | -4.47% | 18.93 | 4.18 |
| 05/11 | 810 | 825 | 798 | 798 | -2.09% | 28,400 | 85億1452万 | -3.97% | 19.1 | 4.22 |
| 05/08 | 817 | 834 | 813 | 815 | -0.12% | 25,600 | 86億9591万 | -1.93% | 19.5 | 4.31 |
| 05/07 | 803 | 823 | 803 | 816 | +1.87% | 22,900 | 87億658万 | -1.92% | 19.53 | 4.31 |
| 05/01 | 801 | 806 | 796 | 801 | 0% | 23,100 | 85億4653万 | -3.96% | 19.17 | 4.24 |
| 04/30 | 813 | 813 | 789 | 801 | -0.74% | 34,400 | 85億4653万 | -4.3% | 19.17 | 4.24 |
| 04/28 | 820 | 822 | 803 | 807 | -0.74% | 30,900 | 86億1055万 | -3.93% | 19.31 | 4.27 |
| 04/27 | 813 | 825 | 807 | 813 | -0.97% | 34,100 | 86億7457万 | -3.56% | 19.46 | 4.3 |
| 04/24 | 828 | 836 | 820 | 821 | -1.68% | 17,500 | 87億5993万 | -2.73% | 19.65 | 4.34 |
| 04/23 | 860 | 864 | 825 | 835 | -2.91% | 22,500 | 89億931万 | -1.42% | 19.98 | 4.42 |
| 04/22 | 850 | 862 | 844 | 860 | +0.94% | 25,100 | 91億7605万 | +1.06% | 20.58 | 4.55 |
| 04/21 | 842 | 865 | 832 | 852 | +1.91% | 28,700 | 90億9070万 | 0% | 20.39 | 4.51 |
| 04/20 | 833 | 849 | 833 | 836 | -0.71% | 24,000 | 89億1998万 | -1.99% | 20.01 | 4.42 |
| 04/17 | 830 | 850 | 830 | 842 | +1.08% | 25,300 | 89億8400万 | -1.52% | 20.15 | 4.45 |
| 04/16 | 829 | 851 | 829 | 833 | +0.48% | 33,100 | 88億8797万 | -2.8% | 19.93 | 4.4 |
| 04/15 | 813 | 845 | 813 | 829 | +2.09% | 54,400 | 88億4529万 | -3.72% | 19.84 | 4.38 |
| 04/14 | 817 | 820 | 806 | 812 | +0.5% | 33,700 | 86億6390万 | -6.02% | 19.43 | 4.29 |
| 04/13 | 811 | 824 | 794 | 808 | -1.82% | 110,200 | 86億2122万 | -6.81% | 19.34 | 4.27 |
| 04/10 | 847 | 847 | 817 | 823 | -2.83% | 76,500 | 87億8127万 | -5.62% | 19.69 | 4.35 |
| 04/09 | 873 | 877 | 843 | 847 | -3.31% | 68,100 | 90億3735万 | -3.42% | 20.27 | 4.48 |
| 04/08 | 868 | 880 | 853 | 876 | +2.7% | 45,800 | 93億4677万 | -0.34% | 20.96 | 4.63 |
| 04/07 | 840 | 875 | 840 | 853 | -0.12% | 24,300 | 91億137万 | -3.18% | 20.41 | 4.51 |
| 04/06 | 843 | 860 | 843 | 854 | +1.43% | 10,200 | 91億1203万 | -3.28% | 20.44 | 4.52 |
| 04/03 | 850 | 854 | 838 | 842 | +0.24% | 21,700 | 89億8400万 | -4.86% | 20.15 | 4.45 |
| 04/02 | 853 | 876 | 835 | 840 | -2.21% | 44,500 | 89億6266万 | -5.41% | 20.1 | 4.44 |
| 04/01 | 836 | 864 | 832 | 859 | +5.79% | 47,000 | 91億6538万 | -3.37% | 20.56 | 4.54 |
| 03/31 | 827 | 830 | 805 | 812 | -1.81% | 50,700 | 86億6390万 | -8.56% | 19.43 | 4.44 |
| 03/30 | 842 | 857 | 825 | 827 | -5.81% | 49,100 | 88億2395万 | -7.18% | 19.79 | 4.52 |
| 03/27 | 868 | 881 | 850 | 878 | +1.74% | 37,600 | 93億6811万 | -2.12% | 21.01 | 4.8 |
| 03/26 | 890 | 897 | 856 | 863 | -2.38% | 53,500 | 92億806万 | -4% | 20.65 | 4.72 |
| 03/25 | 879 | 903 | 879 | 884 | +2.31% | 64,700 | 94億3213万 | -2.1% | 21.15 | 4.83 |
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 12月期 | 1,321 3/28 | 402 8/5 | 10,334,000 3/29 | 131億7037万 | 41億3276万 | +33.71% 6/25 | -32.28% 8/5 |
| 2025年 12月期 | 1,750 11/27 | 302 4/7 | 23,624,200 7/31 | 183億9073万 | 31億3128万 | +63.62% 7/31 | -26.72% 4/7 |
| 最新 | 784 2026/8/19 | 47,900 | 83億9968万 | -7.33% 846 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 170%（2.7倍）
- 2026/08/19 vs 2025/12/30
- -41%（0.59倍）
- 過去安値
302円（2025/04/07） - 160%（2.6倍）
784円（8/19）
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。
