1928 積水ハウス

1928
2026/03/06
時価
2兆3660億円
PER 予
10.61倍
2010年以降
赤字-22.06倍
(2010-2026年)
PBR
1.08倍
2010年以降
0.54-1.43倍
(2010-2026年)
配当 予
4.06%
ROE 予
10.19%
ROA 予
4.35%
資料
Link
CSV,JSON

株価チャート

株価

3/6

前日 (3/5)
3,565
始値
3,559
高値
3,595
安値
3,518
終値 +0.08%
3,568
出来高 -21.91%
3,364,700

乖離率

株価(5日)
移動平均値
-2.06%
3,643
株価(25日)
移動平均値
-2.49%
3,659
出来高(5日)
移動平均値
+6.43%
3,161,460

2025/10/07~2026/03/06

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PERPBR
2026
03/063,5593,5953,5183,568+0.08%3,364,7002兆3660億-2.49%10.611.08
03/053,6803,6853,5133,565-1%4,308,7002兆3640億-2.49%10.61.08
03/043,6153,6213,5543,601-1.88%3,619,6002兆3879億-1.45%10.711.09
03/033,7503,7763,6553,670-3.73%2,307,8002兆4336億+0.52%10.911.11
03/023,7603,8123,7253,812-0.37%2,206,5002兆5278億+4.52%11.341.15
02/273,8023,8263,7683,826+0.68%4,652,2002兆5371億+5.14%11.381.16
02/263,8063,8323,7863,800+0.21%2,815,4002兆5198億+4.74%11.31.15
02/253,7853,8163,7693,792+0.61%2,615,0002兆5145億+4.75%11.281.15
02/243,7703,7973,7523,769+0.43%2,262,7002兆4993億+4.32%11.211.14
02/203,7553,7603,7073,753-0.64%2,221,7002兆4886億+4.02%11.161.14
02/193,7603,7823,7303,777-0.4%1,956,8002兆5046億+4.83%11.231.14
02/183,7333,7973,7333,792+1.96%2,401,3002兆5145億+5.48%11.281.15
02/173,7213,7293,6973,719+0.73%1,586,4002兆4661億+3.68%11.061.13
02/163,7413,7413,6793,692-1.34%1,888,2002兆4482億+3.16%10.981.12
02/133,7713,7803,7283,742-0.53%2,832,5002兆4814億+4.82%11.131.13
02/123,7133,7633,7133,762+1.73%3,404,1002兆4946億+5.64%11.191.14
02/103,6183,6983,6093,698+1.59%3,581,6002兆4522億+4.14%111.12
02/093,6523,6743,6213,640+0.47%4,374,8002兆4137億+2.71%10.821.1
02/063,5833,6233,5563,623+1.12%3,793,6002兆4024億+2.4%10.771.1
02/053,5603,5853,5453,583+2.2%4,552,6002兆3759億+1.42%10.651.09
02/043,4543,5303,4503,506+0.46%4,949,4002兆3249億-0.65%10.431.06
02/033,4483,4903,4443,490+1.25%2,860,1002兆3142億-1.08%10.381.06
02/023,4733,4823,4363,447+0.26%2,876,5002兆2857億-2.24%10.251.04
01/303,4433,4463,4053,438+0.53%3,387,8002兆2798億-2.47%9.61.04
01/293,3723,4253,3583,420-1.67%6,791,1002兆2678億-2.95%9.551.04
01/283,5003,5213,4773,478-1.42%10,098,4002兆3063億-1.31%9.711.05
01/273,5183,5283,5003,528+0.23%6,760,6002兆3394億+0.14%9.851.07
01/263,5243,5523,5113,520-1.54%5,403,9002兆3341億+0.06%9.831.07
01/233,6063,6143,5703,575-0.53%3,770,9002兆3706億+1.71%9.981.08
01/223,5623,6013,5513,594+0.96%3,081,8002兆3832億+2.33%10.041.09
01/213,5503,5653,5323,560-0.92%3,695,9002兆3607億+1.54%9.941.08
01/203,6163,6173,5903,593-0.64%3,619,2002兆3825億+2.63%10.041.09
01/193,6283,6303,5933,616-0.85%3,333,8002兆3978億+3.49%10.11.1
01/163,6093,6523,5963,647+0.44%2,861,7002兆4184億+4.62%10.191.1
01/153,5963,6403,5903,631+1.45%2,917,8002兆4077億+4.43%10.141.1
01/143,6103,6153,5793,579-0.39%3,673,3002兆3733億+3.29%101.08
01/133,5603,5933,5373,593+2.36%3,919,6002兆3825億+3.9%10.041.09
01/093,5203,5273,5003,510+0.86%2,648,7002兆3275億+1.74%9.81.06
01/083,4953,5053,4773,480-0.91%3,771,7002兆3076億+0.99%9.721.05
01/073,5243,5293,5073,512-0.34%2,926,9002兆3288億+1.97%9.811.06
01/063,5033,5553,5023,524+0.63%3,128,1002兆3368億+2.35%9.841.07
01/053,5313,5383,4963,502+0.11%3,138,6002兆3222億+1.77%9.781.06
2025
12/303,5143,5353,4933,498-0.23%2,411,9002兆3196億+1.69%9.771.06
12/293,4983,5103,4763,506+0.92%2,216,6002兆3249億+2.07%9.791.06
12/263,4973,5123,4743,474-0.2%1,376,7002兆3036億+1.28%9.71.05
12/253,4613,4863,4523,481+1.43%1,188,3002兆3083億+1.69%9.721.05
12/243,4423,4463,4283,432+0.09%1,394,4002兆2758億+0.47%9.591.04
12/233,4303,4453,4203,429+0.2%1,371,3002兆2738億+0.53%9.581.04
12/223,4283,4383,4123,422-0.18%1,884,9002兆2692億+0.44%9.561.04
12/193,4393,4513,4273,428-0.41%2,979,8002兆2731億+0.65%9.571.04
12/183,4113,4593,4003,442+0.88%2,564,7002兆2824億+1.15%9.611.04
12/173,4243,4363,4083,412-0.87%1,707,5002兆2625億+0.32%9.531.03
12/163,4853,4853,4423,442-1.29%1,635,7002兆2824億+1.27%9.611.04
12/153,4603,4883,4483,487+0.78%2,113,0002兆3123億+2.68%9.741.06
12/123,3993,4703,3963,460+1.26%2,169,4002兆2944億+2.06%9.661.05
12/113,4603,4643,4143,417-0.35%1,461,5002兆2658億+0.98%9.541.04
12/103,4043,4303,4033,429+0.41%1,562,2002兆2738億+1.48%9.581.04
12/093,4153,4233,3903,415+0.21%1,525,7002兆2645億+1.28%9.541.03
12/083,3503,4183,3343,408+2.25%1,974,8002兆2599億+1.19%9.521.03
12/053,3643,3923,3333,333-2.23%2,949,9002兆2101億-0.95%9.311.01
12/043,3663,4313,3533,409+0.59%3,201,6002兆2605億+1.31%9.521.03
12/033,4073,4203,3883,389-1.2%1,532,4002兆2473億+0.77%9.471.03
12/023,4193,4343,3933,430+0.62%1,678,0002兆2745億+1.93%9.581.04
12/013,4803,4923,4013,409-2.52%2,605,9002兆2605億+1.31%9.521.03
11/283,4673,4973,4623,497+0.49%1,435,1002兆3189億+3.92%9.771.06
11/273,4803,4863,4633,480+0.58%1,232,8002兆3076億+3.54%9.721.05
11/263,4353,4833,4213,460+1.97%2,537,3002兆2944億+3.13%9.661.05
11/253,3813,4053,3533,393+0.5%1,968,1002兆2499億+1.31%9.481.03
11/213,2973,3883,2943,376+2.3%3,587,7002兆2387億+0.99%9.431.02
11/203,3183,3413,3003,300-0.36%1,675,3002兆1883億-1.14%9.221
11/193,3113,3143,2843,312+0.7%1,829,8002兆1962億-0.69%9.251
11/183,3133,3303,2863,289-1.53%2,417,3002兆1810億-1.26%9.191
11/173,3603,3683,3373,340-1.39%1,660,7002兆2148億+0.36%9.331.01
11/143,3633,3883,3363,387+1.01%1,993,9002兆2459億+1.8%9.461.03
11/133,4023,4083,3353,353-1.18%2,289,2002兆2234億+0.87%9.361.02
11/123,3803,4063,3753,393+0.53%1,292,3002兆2499億+2.11%9.481.03
11/113,3643,3773,3403,375+0.24%1,057,2002兆2380億+1.63%9.431.02
11/103,3763,3763,3423,367+0.96%1,199,5002兆2327億+1.51%9.41.02
11/073,3063,3353,2953,335+0.85%1,366,5002兆2115億+0.66%9.311.01
11/063,2883,3203,2833,307+0.79%1,590,8002兆1929億-0.12%9.241
11/053,2893,3053,2423,281+0.55%2,542,6002兆1757億-0.97%9.160.99
11/043,2813,2913,2523,263-1.45%2,541,6002兆1637億-1.63%9.110.99
10/313,3343,3443,3073,311-0.57%1,593,1002兆1955億-0.39%9.251.12
10/303,3033,3303,2733,330+0.06%2,033,0002兆2081億+0.09%9.31.12
10/293,3753,3833,3153,328-1.42%1,855,1002兆2068億+0.03%9.31.12
10/283,4263,4293,3763,376-1.83%1,471,0002兆2387億+1.44%9.431.14
10/273,4523,4643,4193,439+0.35%2,158,7002兆2804億+3.3%9.611.16
10/243,4003,4293,3793,427+0.26%1,659,0002兆2725億+2.94%9.571.16
10/233,3973,4223,3883,418+0.77%2,128,0002兆2665億+2.61%9.551.15
10/223,3413,3983,3403,392+1.8%2,016,2002兆2493億+1.8%9.471.14
10/213,3203,3343,3153,332+0.91%1,854,5002兆2095億-0.09%9.311.12
10/203,3363,3363,2823,302+1.98%2,072,6002兆1896億-1.11%9.221.11
10/173,2453,2603,2333,238-0.58%1,464,4002兆1471億-3.2%9.041.09
10/163,2553,2733,2473,257+1.09%2,553,5002兆1597億-2.89%9.11.1
10/153,2343,2383,2163,222+0.44%1,757,7002兆1365億-4.16%91.09
10/143,1723,2253,1583,208-0.68%2,668,6002兆1272億-4.84%8.961.08
10/103,2803,2863,2303,230-2.56%2,412,5002兆1418億-4.32%9.021.09
10/093,2923,3153,2893,315+0.58%1,445,7002兆1982億-1.95%9.261.12
10/083,3333,3493,2963,296-1.05%2,112,5002兆1856億-2.6%9.211.11
10/073,3333,3503,3233,331-0.69%1,988,1002兆2088億-1.62%9.31.12

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
2009年
1月期
1,264
2/5
642
10/28
15,454,000
3/14
--+20.75%
11/4
-25.32%
10/10
2010年
1月期
1,018
6/15
592
3/4
9,977,000
1/21
--+19.14%
4/2
-12.42%
10/6
2011年
1月期
977
3/16
715
9/15
11,665,000
6/11
6613億1672万4839億7283万+9.07%
3/15
-9.23%
5/21
2012年
1月期
944
3/14
642
8/19
19,681,000
3/14
6389億7951万4345億6022万+7.41%
9/16
-11.32%
3/15
2013年
1月期
1,030
1/15
638
6/4
10,478,000
3/9
6971億9163万4318億5267万+16.03%
1/4
-8.71%
5/18
2014年
1月期
1,578
1/23
971
2/5
20,795,000
3/8
1兆839億6572億5541万+21.23%
3/15
-10.7%
8/20
2015年
1月期
1,647
12/4
1,151
3/25
15,182,700
11/14
1兆1427億7906億1623万+17.32%
11/14
-7.69%
3/25
2016年
1月期
2,163
12/8
1,472
2/5
9,080,000
10/29
1兆5350億1兆215億+10.95%
10/9
-13.03%
1/21
2017年
1月期
2,058
4/25
1,552
8/19
9,334,100
3/11
1兆4605億1兆1014億+8.03%
12/9
-10.49%
6/24
2018年
1月期
2,220
11/9
1,752
4/6
7,907,300
9/8
1兆5333億1兆2100億+8.63%
10/27
-10.94%
2/6
2019年
1月期
2,027
6/7

5/8
1,530
12/25
9,349,100
2/6
1兆4000億1兆567億+4.39%
4/10
-8.19%
9/12
2020年
1月期
2,475
1/23
1,583
2/12
8,294,800
9/6
1兆7094億1兆933億+9.38%
9/24
-16.38%
3/9
2021年
1月期
2,458
2/7
1,551
3/17
6,805,400
3/19
1兆6976億1兆712億+11.1%
6/8
-24.8%
3/17
2022年
1月期
2,567
1/6
1,991
2/26
7,487,000
1/27
1兆7575億1兆3632億+9.14%
3/26
-6.91%
11/30
2023年
1月期
2,595
11/25
2,164
4/13
22,226,800
9/16
1兆7767億1兆4816億+6.69%
9/1
-7.02%
4/12
2024年
1月期
3,495
1/22
2,418
2/2
22,422,300
6/16
2兆3167億1兆6555億+9.56%
1/22
-8.65%
10/4
2025年
1月期
4,134
9/27
2,843
8/5
7,799,300
1/29
2兆7408億1兆8849億+9.06%
7/17
-20.92%
8/5
2026年
1月期
3,652
1/16
2,906
4/7
10,098,400
1/28
2兆4217億1兆9266億+6.21%
8/20
-10.06%
4/7
最新3,568
2026/3/6
3,364,7002兆3660億-2.49%
3,659

年間値上がり率

1984/12/28 vs 1983/12/28
-7%(0.93倍)
1985/12/28 vs 1984/12/28
48%(1.48倍)
1986/12/27 vs 1985/12/28
102%(2.02倍)
1987/12/28 vs 1986/12/27
-12%(0.88倍)
1988/12/28 vs 1987/12/28
25%(1.25倍)
1989/12/29 vs 1988/12/28
28%(1.28倍)
1990/12/28 vs 1989/12/29
-43%(0.57倍)
1991/12/30 vs 1990/12/28
7%(1.07倍)
1992/12/30 vs 1991/12/30
-24%(0.76倍)
1993/12/30 vs 1992/12/30
22%(1.22倍)
1994/12/30 vs 1993/12/30
-14%(0.86倍)
1995/12/29 vs 1994/12/30
19%(1.19倍)
1996/12/30 vs 1995/12/29
-11%(0.89倍)
1997/12/30 vs 1996/12/30
-29%(0.71倍)
1998/12/30 vs 1997/12/30
42%(1.42倍)
1999/12/30 vs 1998/12/30
-24%(0.76倍)
2000/12/29 vs 1999/12/30
15%(1.15倍)
2001/12/28 vs 2000/12/29
-9%(0.91倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/30 vs 2002/12/30
32%(1.32倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
24%(1.24倍)
2006/12/29 vs 2005/12/30
17%(1.17倍)
2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/30 vs 2007/12/28
-36%(0.64倍)
2009/12/30 vs 2008/12/30
8%(1.08倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
38%(1.38倍)
2013/12/30 vs 2012/12/28
56%(1.56倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
29%(1.29倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
44%(1.44倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
18%(1.18倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
34%(1.34倍)
2024/12/30 vs 2023/12/29
21%(1.21倍)
2025/12/30 vs 2024/12/30
-8%(0.92倍)
2026/03/06 vs 2025/12/30
2%(1.02倍)
過去安値
500円(1985/03/08)
614%(7.14倍)
3,568円(3/6)

IRBANK 採用情報

フルスタックエンジニア

  • 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。
  • UI からデータベースまで一貫して関われるポジションです。

プロダクトMLエンジニア

  • MLとLLMを掛け合わせ、分析から予測までをスピーディかつ正確な投資体験に落とし込むポジションです。

UI/UXデザイナー

  • IRBANK初の一人目デザイナーとして、複雑な金融情報を美しく直感的に届ける体験をつくるポジションです。

Webメディアディレクター

  • 月間500万PVを超える、大規模DBサイトを運営できます。
  • これから勢いよく伸びるであろうサービスの根幹部分を支えるポジションです。

学生インターン

  • 月間500万PVを超える日本最大級のIRデータプラットフォームの運営に携わり、金融・データ・プロダクトの現場を学生のうちから体験できます。

マーケティングマネージャー

  • IRBANKのブランドと文化の構築。
  • 百万人の現IRBANKユーザーとまだIRBANKを知らない数千万人に対してマーケティングをしてみたい方。