イタミアート（168A）の株価チャート
株価
6/5
- 前日 (6/4)
- 1,136
- 始値
- 1,138
- 高値
- 1,159
- 安値
- 1,130
- 終値 +0.62%
- 1,143
- 出来高 +6.9%
- 3,100
乖離率
- 株価（5日）
移動平均値 - +0.18%
1,141 - 株価（25日）
移動平均値 - -2.39%
1,171 - 出来高（5日）
移動平均値 - -26.89%
4,240
2026/01/07～2026/06/05
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 | ||||||||||
| 06/05 | 1,138 | 1,159 | 1,130 | 1,143 | +0.62% | 3,100 | 16億8021万 | -2.39% | 10.06 | 1.27 |
| 06/04 | 1,137 | 1,151 | 1,131 | 1,136 | -0.61% | 2,900 | 16億6992万 | -3.24% | 10 | 1.26 |
| 06/03 | 1,138 | 1,155 | 1,130 | 1,143 | +0.09% | 3,900 | 16億8021万 | -3.14% | 10.06 | 1.27 |
| 06/02 | 1,140 | 1,154 | 1,140 | 1,142 | +0.18% | 3,200 | 16億7874万 | -3.38% | 10.05 | 1.26 |
| 06/01 | 1,151 | 1,157 | 1,140 | 1,140 | -3.47% | 8,100 | 16億7580万 | -3.96% | 10.03 | 1.26 |
| 05/29 | 1,140 | 1,181 | 1,140 | 1,181 | +2.34% | 3,800 | 17億3607万 | -0.84% | 10.4 | 1.31 |
| 05/28 | 1,170 | 1,170 | 1,150 | 1,154 | +1.23% | 3,500 | 16億9638万 | -3.43% | 10.16 | 1.28 |
| 05/27 | 1,161 | 1,161 | 1,140 | 1,140 | -0.78% | 1,700 | 16億7580万 | -5% | 10.03 | 1.26 |
| 05/26 | 1,138 | 1,161 | 1,138 | 1,149 | -0.95% | 6,200 | 16億8903万 | -4.65% | 10.11 | 1.27 |
| 05/25 | 1,206 | 1,206 | 1,160 | 1,160 | -2.27% | 1,600 | 17億520万 | -4.13% | 10.21 | 1.28 |
| 05/22 | 1,173 | 1,199 | 1,170 | 1,187 | +1.54% | 9,200 | 17億4489万 | -2.3% | 10.45 | 1.31 |
| 05/21 | 1,153 | 1,175 | 1,150 | 1,169 | -0.51% | 2,800 | 17億1843万 | -3.94% | 10.29 | 1.29 |
| 05/20 | 1,184 | 1,184 | 1,173 | 1,175 | -0.93% | 4,500 | 17億2725万 | -3.77% | 10.34 | 1.3 |
| 05/19 | 1,218 | 1,218 | 1,180 | 1,186 | -2.79% | 5,200 | 17億4342万 | -3.18% | 10.44 | 1.31 |
| 05/18 | 1,170 | 1,220 | 1,140 | 1,220 | +4.1% | 7,600 | 17億9340万 | -0.73% | 10.74 | 1.35 |
| 05/15 | 1,196 | 1,197 | 1,170 | 1,172 | +0.51% | 4,400 | 17億2284万 | -4.79% | 10.32 | 1.3 |
| 05/14 | 1,165 | 1,200 | 1,163 | 1,166 | -2.43% | 2,700 | 17億1402万 | -5.66% | 10.26 | 1.29 |
| 05/13 | 1,188 | 1,219 | 1,188 | 1,195 | -0.17% | 3,000 | 17億5665万 | -3.71% | 10.52 | 1.32 |
| 05/12 | 1,188 | 1,205 | 1,188 | 1,197 | +0.42% | 4,100 | 17億5959万 | -3.78% | 10.54 | 1.33 |
| 05/11 | 1,184 | 1,225 | 1,184 | 1,192 | +0.68% | 3,500 | 17億5224万 | -4.41% | 10.49 | 1.32 |
| 05/08 | 1,181 | 1,190 | 1,161 | 1,184 | +1.46% | 3,200 | 17億4048万 | -5.2% | 10.42 | 1.31 |
| 05/07 | 1,160 | 1,178 | 1,157 | 1,167 | -0.85% | 13,300 | 17億1549万 | -6.64% | 10.27 | 1.29 |
| 05/01 | 1,180 | 1,190 | 1,176 | 1,177 | -1.09% | 15,200 | 17億3019万 | -5.99% | 10.36 | 1.3 |
| 04/30 | 1,194 | 1,217 | 1,188 | 1,190 | -1.65% | 12,800 | 17億4930万 | -5.1% | 10.47 | 1.32 |
| 04/28 | 1,219 | 1,222 | 1,205 | 1,210 | -0.82% | 6,100 | 17億7870万 | -3.59% | 10.65 | 1.34 |
| 04/27 | 1,215 | 1,222 | 1,215 | 1,220 | -4.31% | 3,400 | 17億9340万 | -2.71% | 10.74 | 1.35 |
| 04/24 | 1,205 | 1,275 | 1,205 | 1,275 | +5.2% | 3,500 | 18億7425万 | +1.76% | 11.22 | 1.41 |
| 04/23 | 1,272 | 1,272 | 1,205 | 1,212 | -3.35% | 4,600 | 17億8164万 | -3.19% | 10.67 | 1.34 |
| 04/22 | 1,254 | 1,255 | 1,254 | 1,254 | -0.08% | 900 | 18億4338万 | +0.08% | 11.04 | 1.39 |
| 04/21 | 1,264 | 1,264 | 1,255 | 1,255 | -0.79% | 2,500 | 18億4485万 | +0.16% | 11.05 | 1.39 |
| 04/20 | 1,265 | 1,286 | 1,262 | 1,265 | -2.32% | 900 | 18億5955万 | +0.96% | 11.14 | 1.4 |
| 04/17 | 1,290 | 1,295 | 1,267 | 1,295 | +2.7% | 3,900 | 19億365万 | +3.11% | 11.4 | 1.43 |
| 04/16 | 1,262 | 1,295 | 1,249 | 1,261 | -0.86% | 10,200 | 18億5367万 | +0.24% | 11.1 | 1.4 |
| 04/15 | 1,262 | 1,272 | 1,262 | 1,272 | +0.08% | 1,800 | 18億6984万 | +0.87% | 11.2 | 1.41 |
| 04/14 | 1,259 | 1,271 | 1,259 | 1,271 | +1.36% | 700 | 18億6837万 | +0.55% | 11.19 | 1.41 |
| 04/13 | 1,250 | 1,285 | 1,250 | 1,254 | -0.95% | 2,100 | 18億4338万 | -0.95% | 11.04 | 1.39 |
| 04/10 | 1,260 | 1,266 | 1,249 | 1,266 | +0.4% | 1,900 | 18億6102万 | -0.16% | 11.14 | 1.4 |
| 04/09 | 1,277 | 1,280 | 1,261 | 1,261 | -2.1% | 2,300 | 18億5367万 | -0.79% | 11.1 | 1.4 |
| 04/08 | 1,288 | 1,315 | 1,275 | 1,288 | 0% | 3,800 | 18億9336万 | +1.34% | 11.34 | 1.43 |
| 04/07 | 1,264 | 1,295 | 1,264 | 1,288 | -0.46% | 3,800 | 18億9336万 | +1.26% | 11.34 | 1.43 |
| 04/06 | 1,275 | 1,299 | 1,260 | 1,294 | +1.25% | 3,700 | 19億218万 | +1.57% | 11.39 | 1.43 |
| 04/03 | 1,253 | 1,291 | 1,253 | 1,278 | 0% | 4,000 | 18億7866万 | +0.16% | 11.25 | 1.42 |
| 04/02 | 1,254 | 1,314 | 1,254 | 1,278 | +0.71% | 11,100 | 18億7866万 | 0% | 11.25 | 1.42 |
| 04/01 | 1,255 | 1,277 | 1,235 | 1,269 | +2.17% | 6,500 | 18億6543万 | -0.78% | 11.17 | 1.41 |
| 03/31 | 1,210 | 1,259 | 1,210 | 1,242 | +2.64% | 5,600 | 18億2574万 | -2.82% | 10.93 | 1.38 |
| 03/30 | 1,202 | 1,234 | 1,202 | 1,210 | -0.74% | 6,400 | 17億7870万 | -5.39% | 10.65 | 1.34 |
| 03/27 | 1,205 | 1,230 | 1,205 | 1,219 | +0.66% | 2,600 | 17億9193万 | -4.99% | 10.73 | 1.35 |
| 03/26 | 1,223 | 1,238 | 1,211 | 1,211 | -0.66% | 6,500 | 17億8017万 | -5.98% | 10.66 | 1.34 |
| 03/25 | 1,205 | 1,247 | 1,205 | 1,219 | +1.33% | 7,600 | 17億9193万 | -5.65% | 10.73 | 1.35 |
| 03/24 | 1,202 | 1,255 | 1,202 | 1,203 | +1.09% | 3,700 | 17億6841万 | -7.18% | 10.59 | 1.33 |
| 03/23 | 1,203 | 1,221 | 1,173 | 1,190 | -3.49% | 19,100 | 17億4930万 | -8.53% | 10.47 | 1.32 |
| 03/19 | 1,260 | 1,269 | 1,231 | 1,233 | -1.52% | 11,000 | 18億1251万 | -5.66% | 10.85 | 1.37 |
| 03/18 | 1,262 | 1,265 | 1,250 | 1,252 | +0.81% | 6,900 | 18億4044万 | -4.5% | 11.02 | 1.39 |
| 03/17 | 1,260 | 1,268 | 1,240 | 1,242 | -2.13% | 13,500 | 18億2574万 | -5.41% | 10.93 | 1.38 |
| 03/16 | 1,263 | 1,317 | 1,220 | 1,269 | -5.44% | 39,400 | 18億6543万 | -3.64% | 11.17 | 1.41 |
| 03/13 | 1,333 | 1,377 | 1,325 | 1,342 | -0.22% | 29,400 | 19億7274万 | +1.59% | 11.81 | 1.49 |
| 03/12 | 1,349 | 1,350 | 1,320 | 1,345 | +0.37% | 9,700 | 19億7715万 | +1.82% | 11.84 | 1.49 |
| 03/11 | 1,345 | 1,352 | 1,340 | 1,340 | -0.37% | 7,400 | 19億6980万 | +1.36% | 11.8 | 1.48 |
| 03/10 | 1,313 | 1,347 | 1,313 | 1,345 | +2.44% | 8,400 | 19億7715万 | +1.59% | 11.84 | 1.49 |
| 03/09 | 1,281 | 1,313 | 1,262 | 1,313 | +0.15% | 14,900 | 19億3011万 | -1.06% | 11.56 | 1.45 |
| 03/06 | 1,335 | 1,345 | 1,309 | 1,311 | -1.5% | 6,700 | 19億2717万 | -1.35% | 11.54 | 1.45 |
| 03/05 | 1,308 | 1,345 | 1,293 | 1,331 | +5.47% | 7,200 | 19億5657万 | -0.22% | 11.72 | 1.47 |
| 03/04 | 1,309 | 1,309 | 1,260 | 1,262 | -4.39% | 26,500 | 18億5514万 | -5.96% | 11.11 | 1.4 |
| 03/03 | 1,357 | 1,357 | 1,296 | 1,320 | -0.53% | 14,600 | 19億4040万 | -2.51% | 11.62 | 1.46 |
| 03/02 | 1,372 | 1,373 | 1,293 | 1,327 | -1.85% | 24,400 | 19億5069万 | -2.71% | 11.68 | 1.47 |
| 02/27 | 1,326 | 1,369 | 1,326 | 1,352 | +2.5% | 16,000 | 19億8744万 | -1.67% | 11.9 | 1.5 |
| 02/26 | 1,304 | 1,324 | 1,285 | 1,319 | +1.07% | 10,100 | 19億3893万 | -4.77% | 11.61 | 1.46 |
| 02/25 | 1,241 | 1,325 | 1,241 | 1,305 | +4.82% | 25,400 | 19億1835万 | -6.38% | 11.49 | 1.45 |
| 02/24 | 1,281 | 1,311 | 1,239 | 1,245 | -2.81% | 18,800 | 18億3015万 | -11.51% | 10.96 | 1.38 |
| 02/20 | 1,306 | 1,312 | 1,281 | 1,281 | -1.99% | 9,500 | 18億8307万 | -10.11% | 11.28 | 1.42 |
| 02/19 | 1,338 | 1,338 | 1,305 | 1,307 | -1.36% | 6,500 | 19億2129万 | -9.42% | 11.5 | 1.45 |
| 02/18 | 1,341 | 1,341 | 1,310 | 1,325 | +0.15% | 20,800 | 19億4775万 | -9.06% | 11.66 | 1.47 |
| 02/17 | 1,334 | 1,344 | 1,320 | 1,323 | -0.15% | 8,100 | 19億4481万 | -10.24% | 11.65 | 1.47 |
| 02/16 | 1,339 | 1,339 | 1,305 | 1,325 | +1.07% | 17,600 | 19億4775万 | -10.47% | 11.66 | 1.47 |
| 02/13 | 1,316 | 1,333 | 1,295 | 1,311 | -2.09% | 13,300 | 19億2717万 | -11.78% | 11.54 | 1.45 |
| 02/12 | 1,342 | 1,343 | 1,317 | 1,339 | -0.52% | 15,400 | 19億6833万 | -10.25% | 11.79 | 1.48 |
| 02/10 | 1,312 | 1,350 | 1,308 | 1,346 | +2.59% | 14,700 | 19億7862万 | -10.03% | 11.85 | 1.49 |
| 02/09 | 1,334 | 1,334 | 1,281 | 1,312 | -1.65% | 39,400 | 19億2864万 | -12.47% | 11.55 | 1.45 |
| 02/06 | 1,355 | 1,355 | 1,315 | 1,334 | -1.62% | 28,500 | 19億6098万 | -11.36% | 11.74 | 1.48 |
| 02/05 | 1,358 | 1,379 | 1,341 | 1,356 | +0.07% | 13,800 | 19億9332万 | -10.08% | 11.94 | 1.5 |
| 02/04 | 1,363 | 1,363 | 1,322 | 1,355 | -1.38% | 24,900 | 19億9185万 | -10.21% | 11.93 | 1.5 |
| 02/03 | 1,415 | 1,415 | 1,368 | 1,374 | -1.08% | 22,200 | 20億1978万 | -8.83% | 12.09 | 1.52 |
| 02/02 | 1,400 | 1,403 | 1,374 | 1,389 | -0.86% | 21,200 | 20億4183万 | -7.71% | 12.23 | 1.54 |
| 01/30 | 1,411 | 1,412 | 1,386 | 1,401 | +1.23% | 18,200 | 20億5947万 | -6.72% | 13.64 | 1.55 |
| 01/29 | 1,403 | 1,470 | 1,367 | 1,384 | -2.33% | 50,900 | 20億3448万 | -7.67% | 13.47 | 1.53 |
| 01/28 | 1,516 | 1,532 | 1,415 | 1,417 | -7.51% | 74,800 | 20億8299万 | -5.34% | 13.79 | 1.57 |
| 01/27 | 1,578 | 1,595 | 1,510 | 1,532 | -2.73% | 58,200 | 22億5204万 | +2.54% | 14.91 | 1.7 |
| 01/26 | 1,568 | 1,758 | 1,568 | 1,575 | +0.32% | 238,500 | 23億1525万 | +5.99% | 15.33 | 1.74 |
| 01/23 | 1,570 | 1,600 | 1,521 | 1,570 | -2.48% | 110,200 | 23億790万 | +5.72% | 15.28 | 1.74 |
| 01/22 | 1,634 | 1,931 | 1,604 | 1,610 | +1% | 1,059,200 | 23億6670万 | +8.93% | 15.67 | 1.78 |
| 01/21 | 1,538 | 1,761 | 1,538 | 1,594 | +3.64% | 311,800 | 23億4318万 | +8.58% | 15.52 | 1.77 |
| 01/20 | 1,653 | 1,655 | 1,504 | 1,538 | -6.05% | 103,500 | 22億6086万 | +5.49% | 14.97 | 1.7 |
| 01/19 | 1,651 | 1,672 | 1,631 | 1,637 | -3.19% | 51,800 | 24億639万 | +12.9% | 15.94 | 1.81 |
| 01/16 | 1,703 | 1,749 | 1,675 | 1,691 | -1.69% | 53,300 | 24億8577万 | +17.59% | 16.46 | 1.87 |
| 01/15 | 1,640 | 1,734 | 1,612 | 1,720 | +2.99% | 89,500 | 25億2840万 | +20.96% | 16.74 | 1.9 |
| 01/14 | 1,750 | 1,780 | 1,650 | 1,670 | -4.46% | 120,900 | 24億5490万 | +18.95% | 16.26 | 1.85 |
| 01/13 | 1,780 | 1,780 | 1,600 | 1,748 | +18.11% | 456,500 | 25億6956万 | +25.94% | 17.02 | 1.94 |
| 01/09 | 1,475 | 1,493 | 1,475 | 1,480 | +0.41% | 9,100 | 21億7560万 | +8.19% | 14.41 | 1.64 |
| 01/08 | 1,484 | 1,484 | 1,465 | 1,474 | +0.75% | 11,100 | 21億6678万 | +8.46% | 14.35 | 1.63 |
| 01/07 | 1,442 | 1,477 | 1,417 | 1,463 | +2.45% | 20,600 | 21億5061万 | +8.21% | 14.24 | 1.62 |
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 | |
| 2025年 1月期 | 2,153 4/9 | 806 8/6 | 5,763,600 4/9 | 31億6491万 | 11億8482万 | +46.9% 2/14 | -37.56% 8/5 |
| 2026年 1月期 | 2,063 8/26 | 790 4/7 | 1,261,200 2/19 | 30億3261万 | 11億6130万 | +72.34% 8/26 | -23.46% 4/7 |
| 最新 | 1,143 2026/6/5 | 3,100 | 16億8021万 | -2.39% 1,171 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 54%（1.54倍）
- 2026/06/05 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
790円（2025/04/07） - 45%（1.45倍）
1,143円（6/5）
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。
