日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/06	3,350	3,385	3,345	3,365	+0.45%	6,500	-	-1.23%
10/05	3,375	3,385	3,340	3,350	+0.3%	11,000	-	-1.76%
10/02	3,440	3,450	3,320	3,340	-2.91%	23,000	-	-2.2%
10/01	3,435	3,445	3,385	3,440	+0.29%	17,700	-	+0.64%
09/30	（IR情報）16:00 執行役員人事に関するお知らせ
09/30	3,385	3,430	3,385	3,430	+1.03%	19,300	-	+0.32%
09/29	3,410	3,410	3,365	3,395	-2.44%	18,000	-	-0.59%
09/28	3,455	3,515	3,455	3,480	+0.43%	33,800	-	+1.96%
09/25	3,465	3,490	3,450	3,465	0%	44,600	-	+1.7%
09/24	3,440	3,465	3,410	3,465	+1.02%	40,800	-	+1.79%
09/18	3,410	3,430	3,390	3,430	+1.18%	30,200	-	+0.79%
09/17	3,410	3,425	3,345	3,390	-0.59%	48,700	-	-0.35%
09/16	3,360	3,420	3,360	3,410	+1.64%	32,000	-	+0.21%
09/15	3,335	3,390	3,335	3,355	0%	15,700	-	-1.5%
09/14	3,310	3,355	3,310	3,355	+1.36%	12,900	-	-1.56%
09/11	3,295	3,335	3,260	3,310	-0.15%	24,800	-	-2.76%
09/10	3,350	3,380	3,300	3,315	-1.49%	30,200	-	-1.98%
09/09	3,400	3,400	3,350	3,365	-1.03%	27,800	-	+0.12%
09/08	3,435	3,435	3,390	3,400	-1.31%	16,500	-	+1.92%
09/07	3,420	3,465	3,420	3,445	+1.03%	10,700	-	+4.17%
09/04	3,440	3,440	3,395	3,410	-0.29%	10,900	-	+4.12%
09/03	3,450	3,450	3,405	3,420	-0.15%	15,500	-	+5.43%
09/02	3,470	3,470	3,380	3,425	-1.58%	53,100	-	+6.57%
09/01	3,485	3,520	3,460	3,480	0%	24,500	-	+9.26%
08/31	3,460	3,500	3,440	3,480	+0.72%	19,700	-	+10.27%
08/28	3,450	3,485	3,435	3,455	+0.14%	17,100	-	+10.49%
08/27	3,450	3,490	3,435	3,450	-0.29%	13,600	-	+11.33%
08/26	3,430	3,490	3,430	3,460	+0.87%	14,300	-	+12.67%
08/25	3,450	3,470	3,430	3,430	-0.58%	21,000	-	+12.83%
08/24	3,370	3,505	3,370	3,450	+3.29%	48,000	-	+14.62%
08/21	3,305	3,345	3,305	3,340	+0.15%	23,200	-	+12.08%
08/20	3,340	3,365	3,310	3,335	+0.15%	20,100	-	+12.9%
08/19	3,400	3,400	3,305	3,330	-2.2%	48,800	-	+13.81%
08/18	（IR情報）15:30 (開示事項の経過)販売用不動産の売却に関するお知らせ
08/18	3,400	3,440	3,390	3,405	-0.73%	19,200	-	+17.49%
08/17	3,395	3,435	3,380	3,430	+1.03%	37,400	-	+19.6%
08/14	3,415	3,455	3,370	3,395	-1.16%	43,300	-	+19.71%
08/13	3,450	3,475	3,400	3,435	-1.29%	54,600	-	+22.46%
08/12	3,400	3,525	3,370	3,480	+2.5%	118,400	-	+25.36%
08/10	3,445	3,560	3,335	3,395	+4.14%	282,500	-	+23.59%
08/07	（IR情報）14:00 販売用不動産の売却に関するお知らせ
08/07	（IR情報）14:00 2027年3月期第2四半期(中間期)業績予想及び同通期業績予想並びに配当予想の修正に関するお知らせ
08/07	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,778	3,260	2,733	3,260	+18.16%	32,400	-	+19.94%
08/06	2,772	2,817	2,756	2,759	-1.36%	13,500	-	+2.41%
08/05	2,763	2,809	2,729	2,797	+2.04%	33,100	-	+4.06%
08/04	2,664	2,768	2,661	2,741	+3.01%	77,800	-	+2.24%
08/03	2,640	2,663	2,594	2,661	+0.8%	51,100	-	-0.52%
07/31	2,662	2,663	2,619	2,640	0%	21,400	-	-1.2%
07/30	2,663	2,680	2,624	2,640	-0.94%	19,200	-	-1.09%
07/29	2,736	2,736	2,640	2,665	-1.44%	33,100	-	-0.07%
07/28	2,760	2,760	2,698	2,704	-2.38%	34,400	-	+1.5%
07/27	2,760	2,770	2,735	2,770	+0.4%	16,400	-	+4.1%
07/24	2,742	2,759	2,723	2,759	+0.25%	20,000	-	+3.8%
07/23	2,730	2,772	2,730	2,752	+0.81%	46,200	-	+3.73%
07/22	2,708	2,752	2,708	2,730	+0.92%	17,400	-	+3.06%
07/21	2,663	2,715	2,663	2,705	+1.58%	25,100	-	+2.31%
07/17	2,676	2,699	2,613	2,663	-1.33%	45,400	-	+0.76%
07/16	2,674	2,700	2,674	2,699	-0.26%	12,100	-	+2.23%
07/15	2,660	2,715	2,658	2,706	+2.85%	26,400	-	+2.69%
07/14	2,629	2,656	2,611	2,631	+0.46%	28,800	-	+0.08%
07/13	2,660	2,685	2,619	2,619	-1.24%	42,400	-	-0.23%
07/10	2,645	2,696	2,645	2,652	+0.49%	17,300	-	+1.22%
07/09	2,630	2,678	2,630	2,639	+0.34%	23,800	-	+0.88%
07/08	2,673	2,694	2,630	2,630	-2.92%	56,200	-	+0.73%
07/07	2,740	2,768	2,692	2,709	-1.13%	51,100	-	+3.83%
07/06	2,685	2,740	2,678	2,740	+2.43%	29,000	-	+5.3%
07/03	2,621	2,675	2,616	2,675	+0.79%	21,500	-	+2.96%
07/02	2,609	2,673	2,609	2,654	+1.76%	30,100	-	+2.39%
07/01	2,596	2,618	2,587	2,608	-0.61%	38,100	-	+0.81%
06/30	（IR情報）11:00 親会社等の決算に関するお知らせ
06/30	（IR情報）11:00 支配株主等に関する事項について
06/30	2,590	2,624	2,574	2,624	+1.31%	30,800	-	+1.59%
06/29	2,587	2,616	2,574	2,590	+0.12%	34,100	-	+0.35%
06/26	2,582	2,615	2,560	2,587	+0.19%	28,600	-	+0.31%
06/25	2,580	2,610	2,576	2,582	+0.27%	21,400	-	+0.23%
06/24	2,595	2,614	2,549	2,575	-1.11%	47,200	-	+0.08%
06/23	2,630	2,641	2,566	2,604	-0.99%	51,400	-	+1.24%
06/22	2,685	2,685	2,619	2,630	-2.05%	26,500	-	+2.26%
06/19	2,631	2,692	2,630	2,685	+2.25%	23,300	-	+4.47%
06/18	2,638	2,671	2,626	2,626	-1.06%	15,400	-	+2.38%
06/17	2,610	2,676	2,610	2,654	+1.41%	9,800	-	+3.59%
06/16	2,706	2,706	2,617	2,617	-2.61%	18,300	-	+2.07%
06/15	2,620	2,716	2,620	2,687	+3.91%	43,900	-	+4.72%
06/12	2,585	2,617	2,580	2,586	+0.78%	21,100	-	+0.78%
06/11	2,521	2,566	2,506	2,566	+0.23%	31,800	-	-0.27%
06/10	2,505	2,572	2,500	2,560	+1.79%	34,100	-	-0.89%
06/09	2,498	2,560	2,498	2,515	+0.8%	22,200	-	-2.9%
06/08	2,521	2,521	2,465	2,495	-2.65%	143,300	-	-4.08%
06/05	2,534	2,583	2,534	2,563	+2.03%	18,700	-	-1.84%
06/04	2,552	2,565	2,510	2,512	-2.64%	31,400	-	-3.94%
06/03	2,563	2,591	2,527	2,580	+1.82%	35,100	-	-1.64%
06/02	2,622	2,622	2,526	2,534	-3.61%	29,700	-	-3.58%
06/01	2,578	2,636	2,540	2,629	+3.42%	57,300	-	-0.27%
05/29	2,536	2,573	2,517	2,542	+0.55%	28,600	-	-3.75%
05/28	2,514	2,533	2,488	2,528	+0.6%	24,300	-	-4.5%
05/27	2,548	2,566	2,491	2,513	-2.33%	56,700	-	-5.35%
05/26	2,540	2,597	2,500	2,573	+1.58%	45,300	-	-3.38%
05/25	2,533	2,548	2,507	2,533	+0.68%	45,800	-	-5.17%
05/22	2,527	2,548	2,477	2,516	+0.32%	105,500	-	-6.08%
05/21	2,557	2,610	2,507	2,508	-1.57%	52,800	-	-6.63%
05/20	2,630	2,630	2,507	2,548	-1.89%	73,700	-	-5.45%
05/19	2,600	2,720	2,597	2,597	+0.27%	93,200	-	-3.92%
05/18	（IR情報）14:00 役員人事に関するお知らせ
05/18	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/18	2,547	2,600	2,442	2,590	+1.49%	381,400	-	-4.46%
05/15	2,607	2,629	2,535	2,552	-0.2%	59,900	-	-6.04%
05/14	2,678	2,678	2,538	2,557	-4.87%	164,900	-	-6.06%
05/13	2,704	2,738	2,670	2,688	-0.04%	57,100	-	-1.43%

イチケン（1847）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート