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
08/25	3,450	3,470	3,430	3,430	-0.58%	21,000	499億7098万	+12.83%
08/24	3,370	3,505	3,370	3,450	+3.29%	48,000	502億6236万	+14.62%
08/21	3,305	3,345	3,305	3,340	+0.15%	23,200	486億5979万	+12.08%
08/20	3,340	3,365	3,310	3,335	+0.15%	20,100	485億8694万	+12.9%
08/19	3,400	3,400	3,305	3,330	-2.2%	48,800	485億1410万	+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	496億676万	+17.49%
08/17	3,395	3,435	3,380	3,430	+1.03%	37,400	499億7098万	+19.6%
08/14	3,415	3,455	3,370	3,395	-1.16%	43,300	494億6107万	+19.71%
08/13	3,450	3,475	3,400	3,435	-1.29%	54,600	500億4382万	+22.46%
08/12	3,400	3,525	3,370	3,480	+2.5%	118,400	506億9942万	+25.36%
08/10	3,445	3,560	3,335	3,395	+4.14%	282,500	494億6107万	+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	474億9428万	+19.94%
08/06	2,772	2,817	2,756	2,759	-1.36%	13,500	401億9531万	+2.41%
08/05	2,763	2,809	2,729	2,797	+2.04%	33,100	407億4893万	+4.06%
08/04	2,664	2,768	2,661	2,741	+3.01%	77,800	399億3308万	+2.24%
08/03	2,640	2,663	2,594	2,661	+0.8%	51,100	387億6757万	-0.52%
07/31	2,662	2,663	2,619	2,640	0%	21,400	384億6163万	-1.2%
07/30	2,663	2,680	2,624	2,640	-0.94%	19,200	384億6163万	-1.09%
07/29	2,736	2,736	2,640	2,665	-1.44%	33,100	388億2585万	-0.07%
07/28	2,760	2,760	2,698	2,704	-2.38%	34,400	393億9403万	+1.5%
07/27	2,760	2,770	2,735	2,770	+0.4%	16,400	403億5557万	+4.1%
07/24	2,742	2,759	2,723	2,759	+0.25%	20,000	401億9531万	+3.8%
07/23	2,730	2,772	2,730	2,752	+0.81%	46,200	400億9333万	+3.73%
07/22	2,708	2,752	2,708	2,730	+0.92%	17,400	397億7282万	+3.06%
07/21	2,663	2,715	2,663	2,705	+1.58%	25,100	394億860万	+2.31%
07/17	2,676	2,699	2,613	2,663	-1.33%	45,400	387億9671万	+0.76%
07/16	2,674	2,700	2,674	2,699	-0.26%	12,100	393億2119万	+2.23%
07/15	2,660	2,715	2,658	2,706	+2.85%	26,400	394億2317万	+2.69%
07/14	2,629	2,656	2,611	2,631	+0.46%	28,800	383億3051万	+0.08%
07/13	2,660	2,685	2,619	2,619	-1.24%	42,400	381億5568万	-0.23%
07/10	2,645	2,696	2,645	2,652	+0.49%	17,300	386億3645万	+1.22%
07/09	2,630	2,678	2,630	2,639	+0.34%	23,800	384億4706万	+0.88%
07/08	2,673	2,694	2,630	2,630	-2.92%	56,200	383億1594万	+0.73%
07/07	2,740	2,768	2,692	2,709	-1.13%	51,100	394億6687万	+3.83%
07/06	2,685	2,740	2,678	2,740	+2.43%	29,000	399億1851万	+5.3%
07/03	2,621	2,675	2,616	2,675	+0.79%	21,500	389億7154万	+2.96%
07/02	2,609	2,673	2,609	2,654	+1.76%	30,100	386億6559万	+2.39%
07/01	2,596	2,618	2,587	2,608	-0.61%	38,100	379億9543万	+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	382億2853万	+1.59%
06/29	2,587	2,616	2,574	2,590	+0.12%	34,100	377億3319万	+0.35%
06/26	2,582	2,615	2,560	2,587	+0.19%	28,600	376億8948万	+0.31%
06/25	2,580	2,610	2,576	2,582	+0.27%	21,400	376億1664万	+0.23%
06/24	2,595	2,614	2,549	2,575	-1.11%	47,200	375億1466万	+0.08%
06/23	2,630	2,641	2,566	2,604	-0.99%	51,400	379億3715万	+1.24%
06/22	2,685	2,685	2,619	2,630	-2.05%	26,500	383億1594万	+2.26%
06/19	2,631	2,692	2,630	2,685	+2.25%	23,300	391億1722万	+4.47%
06/18	2,638	2,671	2,626	2,626	-1.06%	15,400	382億5766万	+2.38%
06/17	2,610	2,676	2,610	2,654	+1.41%	9,800	386億6559万	+3.59%
06/16	2,706	2,706	2,617	2,617	-2.61%	18,300	381億2654万	+2.07%
06/15	2,620	2,716	2,620	2,687	+3.91%	43,900	391億4636万	+4.72%
06/12	2,585	2,617	2,580	2,586	+0.78%	21,100	376億7491万	+0.78%
06/11	2,521	2,566	2,506	2,566	+0.23%	31,800	373億8354万	-0.27%
06/10	2,505	2,572	2,500	2,560	+1.79%	34,100	372億9612万	-0.89%
06/09	2,498	2,560	2,498	2,515	+0.8%	22,200	366億4053万	-2.9%
06/08	2,521	2,521	2,465	2,495	-2.65%	143,300	363億4915万	-4.08%
06/05	2,534	2,583	2,534	2,563	+2.03%	18,700	373億3983万	-1.84%
06/04	2,552	2,565	2,510	2,512	-2.64%	31,400	365億9682万	-3.94%
06/03	2,563	2,591	2,527	2,580	+1.82%	35,100	375億8750万	-1.64%
06/02	2,622	2,622	2,526	2,534	-3.61%	29,700	369億1733万	-3.58%
06/01	2,578	2,636	2,540	2,629	+3.42%	57,300	383億137万	-0.27%
05/29	2,536	2,573	2,517	2,542	+0.55%	28,600	370億3388万	-3.75%
05/28	2,514	2,533	2,488	2,528	+0.6%	24,300	368億2992万	-4.5%
05/27	2,548	2,566	2,491	2,513	-2.33%	56,700	366億1139万	-5.35%
05/26	2,540	2,597	2,500	2,573	+1.58%	45,300	374億8552万	-3.38%
05/25	2,533	2,548	2,507	2,533	+0.68%	45,800	369億277万	-5.17%
05/22	2,527	2,548	2,477	2,516	+0.32%	105,500	366億5510万	-6.08%
05/21	2,557	2,610	2,507	2,508	-1.57%	52,800	365億3855万	-6.63%
05/20	2,630	2,630	2,507	2,548	-1.89%	73,700	371億2130万	-5.45%
05/19	2,600	2,720	2,597	2,597	+0.27%	93,200	378億3517万	-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	377億3319万	-4.46%
05/15	2,607	2,629	2,535	2,552	-0.2%	59,900	371億7957万	-6.04%
05/14	2,678	2,678	2,538	2,557	-4.87%	164,900	372億5242万	-6.06%
05/13	2,704	2,738	2,670	2,688	-0.04%	57,100	391億6093万	-1.43%
05/12	2,681	2,732	2,681	2,689	+0.37%	19,900	391億7550万	-1.28%
05/11	2,696	2,736	2,675	2,679	-2.44%	86,100	390億2981万	-1.58%
05/08	2,800	2,800	2,725	2,746	-2.9%	31,700	400億592万	+1.1%
05/07	2,751	2,866	2,751	2,828	+3.4%	65,400	412億56万	+4.32%
05/01	2,797	2,799	2,735	2,735	-1.69%	19,900	398億4566万	+1.03%
04/30	2,748	2,794	2,727	2,782	+0.91%	41,400	405億3040万	+2.69%
04/28	2,694	2,767	2,694	2,757	+3.76%	92,200	401億6618万	+1.66%
04/27	2,720	2,720	2,646	2,657	-1.74%	87,600	387億930万	-2.14%
04/24	2,725	2,748	2,692	2,704	-0.7%	37,400	393億9403万	-0.52%
04/23	2,720	2,743	2,692	2,723	+0.11%	28,900	396億7084万	-0.07%
04/22	2,751	2,751	2,715	2,720	-1.31%	29,800	396億2713万	-0.58%
04/21	2,720	2,757	2,720	2,756	+2.15%	28,600	401億5161万	+0.47%
04/20	2,726	2,745	2,698	2,698	-0.92%	21,200	393億662万	-1.89%
04/17	2,730	2,732	2,685	2,723	-0.15%	16,100	396億7084万	-1.41%
04/16	2,757	2,785	2,727	2,727	-1.09%	23,800	397億2911万	-1.69%
04/15	2,757	2,795	2,733	2,757	+0.92%	34,900	401億6618万	-1.18%
04/14	2,709	2,771	2,707	2,732	+1.26%	51,300	398億196万	-2.57%
04/13	2,702	2,740	2,687	2,698	-1.14%	25,600	393億662万	-4.09%
04/10	2,790	2,800	2,724	2,729	-0.4%	29,300	397億5825万	-3.57%
04/09	2,820	2,820	2,738	2,740	-2.84%	27,900	399億1851万	-3.76%
04/08	2,780	2,820	2,746	2,820	+4.14%	33,900	410億8401万	-1.33%
04/07	2,708	2,742	2,681	2,708	+0.15%	30,000	394億5231万	-5.71%
04/06	2,690	2,739	2,685	2,704	+0.82%	33,600	393億9403万	-6.53%
04/03	2,711	2,724	2,675	2,682	+2.72%	27,100	390億7352万	-8.06%
04/02	2,612	2,739	2,600	2,611	-0.68%	80,000	380億3913万	-11.07%
04/01	2,626	2,635	2,578	2,629	+4.08%	33,500	383億137万	-10.94%
04/01	株式分割 1→2
03/31	2,573	2,622	2,516	2,526	-3.7%	69,300	368億78万	-14.89%

イチケン（1847）のイベントチャート

2026/03/31～2026/08/25

イベント情報＆株価推移

開示資料

決算

株式

チャート