イタミアート（168A）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/25

前日 (9/24): 1,052
始値: 1,052
高値: 1,055
安値: 1,052
終値 +0.29%: 1,055
出来高 -44.44%: 500

乖離率

株価（5日） 移動平均値: +0.29%
1,052
株価（25日） 移動平均値: -1.49%
1,071
出来高（5日） 移動平均値: -60.94%
1,280

2026/04/28～2026/09/25

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
09/25	1,052	1,055	1,052	1,055	+0.29%	500	-	-1.49%	-	-
09/24	1,051	1,055	1,049	1,052	+0.29%	900	-	-1.87%	-	-
09/18	1,045	1,050	1,045	1,049	-0.85%	1,600	-	-2.24%	-	-
09/17	1,059	1,059	1,058	1,058	+1.24%	700	-	-1.58%	-	-
09/16	1,050	1,051	1,044	1,045	-0.48%	2,700	-	-2.79%	-	-
09/15	1,060	1,063	1,040	1,050	-3.14%	20,300	-	-2.42%	-	-
09/14	1,079	1,092	1,032	1,084	-0.37%	5,200	-	+0.65%	-	-
09/11	1,077	1,092	1,077	1,088	-0.37%	1,400	-	+1.02%	-	-
09/10	1,075	1,093	1,075	1,092	0%	2,200	-	+1.49%	-	-
09/09	1,081	1,092	1,077	1,092	+1.02%	900	-	+1.58%	-	-
09/08	1,090	1,090	1,080	1,081	-0.64%	1,000	-	+0.65%	-	-
09/07	1,080	1,088	1,080	1,088	+0.28%	1,000	-	+1.4%	-	-
09/04	1,077	1,085	1,077	1,085	+1.31%	4,100	-	+1.21%	-	-
09/03	1,070	1,071	1,063	1,071	+0.09%	2,000	-	0%	-	-
09/02	1,073	1,073	1,070	1,070	-0.47%	1,300	-	-0.09%	-	-
09/01	1,077	1,078	1,073	1,075	0%	700	-	+0.37%	-	-
08/31	1,078	1,086	1,071	1,075	-0.28%	900	-	+0.47%	-	-
08/28	1,087	1,087	1,078	1,078	+0.28%	300	-	+0.84%	-	-
08/27	1,064	1,075	1,064	1,075	0%	700	-	+0.66%	-	-
08/26	1,075	1,077	1,075	1,075	-0.46%	2,100	-	+0.66%	-	-
08/25	1,062	1,084	1,062	1,080	+1.69%	2,600	-	+1.22%	-	-
08/24	1,062	1,062	1,062	1,062	-0.28%	400	-	-0.38%	-	-
08/21	1,070	1,071	1,065	1,065	-0.47%	800	-	-0.09%	-	-
08/20	1,070	1,070	1,070	1,070	0%	300	-	+0.38%	-	-
08/19	1,070	1,070	1,070	1,070	-0.47%	200	-	+0.28%	-	-
08/18	1,076	1,076	1,070	1,075	0%	1,000	-	+0.75%	-	-
08/17	1,080	1,080	1,075	1,075	-1.47%	1,100	-	+0.75%	-	-
08/14	1,071	1,091	1,064	1,091	+2.73%	2,800	-	+2.35%	-	-
08/13	1,065	1,065	1,062	1,062	-1.3%	200	-	-0.28%	-	-
08/12	1,058	1,079	1,058	1,076	+0.47%	1,400	-	+0.94%	-	-
08/10	1,086	1,086	1,071	1,071	-1.38%	700	-	+0.47%	-	-
08/07	1,091	1,091	1,086	1,086	+2.36%	1,400	-	+1.78%	-	-
08/06	1,082	1,082	1,060	1,061	+0.09%	1,700	-	-0.56%	-	-
08/05	1,063	1,072	1,060	1,060	-0.28%	2,000	-	-0.84%	-	-
08/04	1,067	1,067	1,063	1,063	-0.37%	900	-	-0.65%	-	-
08/03	1,052	1,067	1,051	1,067	+0.66%	800	-	-0.28%	-	-
07/31	1,064	1,072	1,057	1,060	-0.38%	2,800	-	-1.03%	-	-
07/30	1,048	1,067	1,048	1,064	-0.47%	500	-	-0.75%	-	-
07/29	1,065	1,069	1,057	1,069	+0.19%	3,200	-	-0.37%	-	-
07/28	1,072	1,072	1,064	1,067	+0.47%	1,300	-	-0.74%	-	-
07/27	1,063	1,065	1,055	1,062	+1.14%	2,100	-	-1.3%	-	-
07/24	1,045	1,055	1,045	1,050	-0.57%	2,700	-	-2.6%	-	-
07/23	1,055	1,056	1,055	1,056	0%	4,900	-	-2.31%	-	-
07/22	1,050	1,089	1,050	1,056	-0.09%	3,800	-	-2.58%	-	-
07/21	1,053	1,058	1,048	1,057	+0.86%	2,600	-	-2.76%	-	-
07/17	1,061	1,064	1,041	1,048	-1.6%	4,300	-	-3.85%	-	-
07/16	1,062	1,070	1,062	1,065	+0.19%	2,400	-	-2.65%	-	-
07/15	1,098	1,099	1,062	1,063	-2.74%	3,500	-	-3.1%	-	-
07/14	1,079	1,100	1,079	1,093	+0.83%	3,200	-	-0.64%	-	-
07/13	1,075	1,084	1,075	1,084	+1.78%	4,000	-	-1.54%	-	-
07/10	1,065	1,065	1,065	1,065	0%	200	-	-3.45%	-	-
07/09	1,066	1,080	1,065	1,065	-0.09%	2,500	-	-3.71%	-	-
07/08	1,077	1,077	1,066	1,066	-0.65%	600	-	-3.88%	-	-
07/07	1,075	1,100	1,065	1,073	-0.19%	1,200	-	-3.51%	-	-
07/06	1,065	1,090	1,065	1,075	-1.47%	300	-	-3.59%	-	-
07/03	1,055	1,092	1,055	1,091	-0.37%	8,800	-	-2.33%	-	-
07/02	1,094	1,095	1,094	1,095	-0.54%	500	-	-2.32%	-	-
07/01	1,100	1,101	1,100	1,101	+0.64%	200	-	-1.96%	-	-
06/30	1,072	1,094	1,072	1,094	+1.96%	500	-	-2.76%	-	-
06/29	1,080	1,081	1,071	1,073	-0.65%	2,100	-	-4.79%	-	-
06/26	1,095	1,100	1,080	1,080	-1.1%	3,500	-	-4.51%	-	-
06/25	1,095	1,098	1,090	1,092	-0.18%	8,100	-	-3.79%	-	-
06/24	1,094	1,094	1,094	1,094	-0.55%	100	-	-3.87%	-	-
06/23	1,100	1,100	1,100	1,100	0%	1,200	-	-3.59%	-	-
06/22	1,113	1,113	1,100	1,100	-1.17%	3,300	-	-3.93%	-	-
06/19	1,110	1,116	1,103	1,113	-2.02%	800	-	-3.22%	-	-
06/18	1,111	1,136	1,110	1,136	+1.79%	1,800	-	-1.39%	-	-
06/17	1,105	1,145	1,105	1,116	-1.67%	1,200	-	-3.21%	-	-
06/16	1,138	1,138	1,105	1,135	-0.26%	1,900	-	-1.82%	-	-
06/15	1,124	1,139	1,098	1,138	-1.39%	9,900	-	-1.81%	-	-
06/12	1,109	1,154	1,109	1,154	+1.76%	2,600	-	-0.6%	-	-
06/11	1,140	1,140	1,068	1,134	+0.8%	6,000	-	-2.41%	-	-
06/10	1,132	1,146	1,125	1,125	-0.62%	3,100	-	-3.27%	-	-
06/09	1,136	1,160	1,127	1,132	+0.18%	2,400	-	-2.83%	-	-
06/08	1,115	1,139	1,115	1,130	-1.14%	1,500	-	-3.25%	-	-
06/05	1,138	1,159	1,130	1,143	+0.62%	3,100	-	-2.39%	-	-
06/04	1,137	1,151	1,131	1,136	-0.61%	2,900	-	-3.24%	-	-
06/03	1,138	1,155	1,130	1,143	+0.09%	3,900	-	-3.14%	-	-
06/02	1,140	1,154	1,140	1,142	+0.18%	3,200	-	-3.38%	-	-
06/01	1,151	1,157	1,140	1,140	-3.47%	8,100	-	-3.96%	-	-
05/29	1,140	1,181	1,140	1,181	+2.34%	3,800	-	-0.84%	-	-
05/28	1,170	1,170	1,150	1,154	+1.23%	3,500	-	-3.43%	-	-
05/27	1,161	1,161	1,140	1,140	-0.78%	1,700	-	-5%	-	-
05/26	1,138	1,161	1,138	1,149	-0.95%	6,200	-	-4.65%	-	-
05/25	1,206	1,206	1,160	1,160	-2.27%	1,600	-	-4.13%	-	-
05/22	1,173	1,199	1,170	1,187	+1.54%	9,200	-	-2.3%	-	-
05/21	1,153	1,175	1,150	1,169	-0.51%	2,800	-	-3.94%	-	-
05/20	1,184	1,184	1,173	1,175	-0.93%	4,500	-	-3.77%	-	-
05/19	1,218	1,218	1,180	1,186	-2.79%	5,200	-	-3.18%	-	-
05/18	1,170	1,220	1,140	1,220	+4.1%	7,600	-	-0.73%	-	-
05/15	1,196	1,197	1,170	1,172	+0.51%	4,400	-	-4.79%	-	-
05/14	1,165	1,200	1,163	1,166	-2.43%	2,700	-	-5.66%	-	-
05/13	1,188	1,219	1,188	1,195	-0.17%	3,000	-	-3.71%	-	-
05/12	1,188	1,205	1,188	1,197	+0.42%	4,100	-	-3.78%	-	-
05/11	1,184	1,225	1,184	1,192	+0.68%	3,500	-	-4.41%	-	-
05/08	1,181	1,190	1,161	1,184	+1.46%	3,200	-	-5.2%	-	-
05/07	1,160	1,178	1,157	1,167	-0.85%	13,300	-	-6.64%	-	-
05/01	1,180	1,190	1,176	1,177	-1.09%	15,200	-	-5.99%	-	-
04/30	1,194	1,217	1,188	1,190	-1.65%	12,800	-	-5.1%	-	-
04/28	1,219	1,222	1,205	1,210	-0.82%	6,100	-	-3.59%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	1,055 2026/9/25		500	15億5085万		-1.49% 1,071

年間値上がり率

2025/12/30 vs 2024/12/30: 54%（1.54倍）
2026/09/25 vs 2025/12/30: -27%（0.73倍）
過去安値 790円（2025/04/07）: 34%（1.34倍）
1,055円（9/25）

イタミアート（168A）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート