株価チャート

株価

1/21

前日 (1/20)
2,794
始値
2,774
高値
2,774
安値
2,774
終値 -0.72%
2,774
出来高 +100%
2

乖離率

株価（5日）
移動平均値
-1.14%
2,806
株価（25日）
移動平均値
-1.25%
2,809
出来高（5日）
移動平均値
-93.55%
31

2025/07/14～2026/01/21

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
01/212,7742,7742,7742,774-0.72%2--1.25%--
01/202,7942,7942,7942,794-0.36%1--0.57%--
01/192,8032,8042,8032,804-1.16%102--0.21%--
01/162,7692,8372,7692,837+0.64%39-+1%--
01/152,8192,8192,8192,819-0.63%10-+0.43%--
01/142,8342,8372,8342,837-0.91%110-+1.1%--
01/132,8632,8632,8632,863+1.45%10-+2.14%--
01/092,8222,8222,8222,822-0.04%10-+0.86%--
01/082,8202,8232,8202,823-0.32%20-+1.07%--
01/072,8202,8322,8202,832+0.6%150-+1.58%--
01/062,8202,8202,8132,815-0.07%40-+1.11%--
01/052,8202,8202,8172,8170%40-+1.26%--
2025
12/302,8152,8172,8152,817-1.19%70-+1.37%--
12/292,8512,8512,8512,851+1.14%10-+2.59%--
12/252,8172,8192,8172,819+0.07%110-+1.51%--
12/242,8052,8182,8052,817+0.46%50-+1.44%--
12/232,8082,8082,8042,804+0.32%70-+1.05%--
12/222,8152,8152,7952,795+1.08%15,150-+0.76%--
12/192,7652,7652,7652,765+0.77%10--0.29%--
12/182,7492,7492,7442,744-0.87%4,820--1.05%--
12/162,7842,7842,7682,768-0.82%10,310--0.29%--
12/152,7932,7932,7912,791-0.89%20-+0.43%--
12/122,8162,8162,8162,816+0.72%10-+1.33%--
12/102,7962,7962,7962,796-0.14%150-+0.68%--
12/092,8012,8012,8002,800-0.11%6,630-+0.86%--
12/082,8032,8032,8032,803+0.32%90-+1.05%--
12/032,7942,7952,7922,794+0.65%26,610-+0.79%--
12/012,7922,7922,7762,776-0.57%50,260-+0.29%--
11/282,8142,8142,7892,792+0.22%200-+0.9%--
11/272,8112,8112,7862,786+0.47%330-+0.8%--
11/262,7712,7732,7712,773+1.2%40--0.29%--
11/252,7422,7422,7402,740+2.01%40--2.21%--
11/212,6832,6862,6832,686-0.92%240--4.21%--
11/192,7112,7112,7112,711-0.29%10--3.42%--
11/182,7352,7352,7192,719-1.66%780--3.24%--
11/172,7842,7842,7652,765+0.22%110--1.67%--
11/142,7612,7612,7562,759-1.75%20,670--1.92%--
11/132,8212,8212,7992,808+0.04%1,460--0.18%--
11/122,8062,8072,8062,807+0.21%30--0.14%--
11/112,8012,8012,8012,801+1.23%100--0.25%--
11/102,7922,7922,7652,767-0.61%40--1.35%--
11/062,7842,7842,7842,784+0.58%10--0.75%--
11/052,7712,7742,7532,768-0.5%2,690--1.25%--
11/042,8292,8292,7822,782-1.17%28,990--0.71%--
10/312,8142,8152,8122,815-0.42%70-+0.54%--
10/292,8482,8482,8242,827+0.89%50-+1.07%--
10/272,8152,8152,8022,802+1.34%210-+0.39%--
10/242,7652,7652,7652,765+0.04%10--0.75%--
10/222,7572,7642,7572,764+0.07%250--0.68%--
10/212,7622,7622,7622,762+0.73%20--0.68%--
10/202,7522,7522,7292,742+1.48%43,140--1.33%--
10/172,7082,7082,7022,702-1.31%1,690--2.67%--
10/162,7352,7382,7342,738+0.07%2,330--1.3%--
10/152,7252,7362,7242,736-14.5%2,440--1.19%--
10/143,2003,2003,2003,200-2.91%120-+15.69%--
10/102,7803,2972,7803,296+17.84%5,740-+20.07%--
10/092,7862,7972,7862,797+0.97%55,530-+2.83%--
10/082,7702,7702,7702,770-0.14%100-+2.03%--
10/072,7762,7762,7742,774-0.07%140-+2.36%--
10/062,7992,7992,7742,776+0.07%39,520-+2.66%--
10/032,7742,7742,7742,774+0.14%20-+2.82%--
10/022,7702,7702,7702,770+0.87%10-+2.9%--
09/302,7472,7472,7462,746-0.11%50-+2.2%--
09/292,7682,7682,7482,749+0.7%50-+2.57%--
09/262,7252,7302,7252,730-0.69%35,280-+2.06%--
09/222,7742,7742,7492,749+0.29%370-+2.88%--
09/192,7412,7412,7412,741+0.18%870-+2.74%--
09/182,7362,7362,7362,736+0.18%40-+2.66%--
09/172,7322,7322,7312,731-0.26%12,150-+2.63%--
09/162,7382,7382,7382,738+1.86%10-+3.01%--
09/092,6862,6882,6862,688+0.22%40-+1.32%--
09/082,7082,7082,6822,682-0.45%46,650-+1.21%--
09/052,6902,6942,6902,694+0.04%60-+1.74%--
09/022,6932,6932,6932,693-1.14%10-+1.85%--
09/012,7242,7242,7242,724+1.87%10-+3.14%--
08/252,6882,6882,6742,674+1.36%210-+1.48%--
08/222,6382,6382,6382,638+0.27%20-+0.23%--
08/212,6312,6312,6312,631-0.68%10-+0.04%--
08/202,6522,6522,6492,649-0.6%30,000-+0.8%--
08/192,6742,6742,6642,665-0.34%13,070-+1.52%--
08/182,6972,6972,6742,674-0.04%2,530-+1.94%--
08/142,6762,6772,6742,675+1.29%19,020-+2.1%--
08/122,6632,6632,6412,641+0.27%20,010-+0.96%--
08/082,6322,6352,6322,634-0.08%18,000-+0.77%--
08/072,6332,6362,6332,636+0.73%20,000-+0.92%--
08/062,6172,6172,6172,617-0.42%10,000-+0.31%--
08/052,6272,6282,6272,628+1.31%10,020-+0.81%--
08/042,6102,6102,5882,594-1.18%48,030--0.35%--
08/012,6252,6252,6252,625-0.76%20,000-+0.92%--
07/302,6342,6452,6342,645-0.3%7,280-+1.85%--
07/292,6532,6532,6532,653-0.34%100-+2.43%--
07/282,6482,6622,6482,662+0.64%10,870-+3.02%--
07/252,6462,6462,6452,645+0.23%12,000-+2.64%--
07/242,6392,6412,6392,639+0.61%24,100-+2.68%--
07/232,6182,6232,6182,623+0.19%2,010-+2.3%--
07/222,6162,6182,6162,6180%15,040-+2.31%--
07/182,6172,6182,6162,618+0.85%24,010-+2.51%--
07/172,5942,5962,5942,596-0.5%18,010-+1.84%--
07/152,6052,6112,6052,609+0.93%19,770-+2.6%--
07/142,5952,5952,5842,585-0.39%50-+1.89%--

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2024年
4月期		2,521
10/30
10/28		1,880
10/27		91,000
10/2		+7.13%
7/11		-3.92%
8/8
2025年
4月期		2,619
12/9		2,057
4/7		108,390
11/1		+8.27%
5/20		-15.95%
4/7
最新2,774
2026/1/21		2-1.25%
2,809

年間値上がり率

2024/12/30 vs 2023/12/29
18%（1.18倍）
2025/12/30 vs 2024/12/30
12%（1.12倍）
2026/01/21 vs 2025/12/30
-2%（0.98倍）
過去安値
1,880円（2023/10/27）
48%（1.48倍）
2,774円（1/21）

IRBANK
公式Ｘアカウント一覧