イオレ（2334）の時価総額の推移
- 2018年3月30日
- 68億6264万
- 2019年3月29日
- 29億9777万
- 2020年3月31日
- 27億5179万
- 2021年3月31日
- 39億1459万
- 2022年3月31日
- 23億9616万
- 2023年3月31日
- 33億1678万
- 2024年3月29日
- 22億5091万
- 2025年3月31日
- 23億5340万
2025/10/28～2026/03/27
株価＆時価総額の推移
| 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 | ||||||||||
| 03/27 | 374 | 392 | 368 | 389 | +1.04% | 659,900 | 159億5363万 | +0.52% | - | 5.52 |
| 03/26 | 372 | 385 | 356 | 385 | +3.77% | 547,400 | 157億8958万 | -0.52% | - | 5.46 |
| 03/25 | 361 | 378 | 360 | 371 | +3.06% | 444,000 | 152億1542万 | -4.38% | - | 5.26 |
| 03/24 | 348 | 360 | 336 | 360 | +8.43% | 739,200 | 147億6429万 | -7.46% | - | 5.11 |
| 03/23 | 348 | 348 | 328 | 332 | -10.03% | 931,800 | 129億116万 | -15.31% | - | 4.71 |
| 03/19 | 370 | 372 | 360 | 369 | -2.38% | 599,400 | 143億3894万 | -6.58% | - | 5.23 |
| 03/18 | 375 | 381 | 373 | 378 | +0.8% | 438,400 | 146億8867万 | -4.79% | - | 5.36 |
| 03/17 | 385 | 390 | 374 | 375 | -2.6% | 364,000 | 145億7209万 | -6.02% | - | 5.32 |
| 03/16 | 390 | 391 | 380 | 385 | -1.53% | 301,700 | 149億6068万 | -3.75% | - | 5.46 |
| 03/13 | 382 | 397 | 380 | 391 | +0.26% | 495,200 | 151億9383万 | -2.74% | - | 5.55 |
| 03/12 | 405 | 405 | 388 | 390 | -2.99% | 564,700 | 151億5497万 | -3.23% | - | 5.53 |
| 03/11 | 415 | 424 | 396 | 402 | +5.51% | 2,172,800 | 156億2128万 | -0.5% | - | 5.7 |
| 03/10 | 375 | 387 | 371 | 381 | +3.81% | 490,900 | 148億524万 | -5.93% | - | 5.4 |
| 03/09 | 368 | 374 | 341 | 367 | -4.43% | 1,926,800 | 142億6122万 | -9.83% | - | 5.21 |
| 03/06 | 386 | 395 | 381 | 384 | -0.52% | 399,700 | 149億2182万 | -6.34% | - | 5.45 |
| 03/05 | 381 | 400 | 378 | 386 | +5.75% | 1,198,500 | 149億9954万 | -6.76% | - | 5.48 |
| 03/04 | 381 | 388 | 355 | 365 | -6.17% | 1,601,600 | 141億8350万 | -12.47% | - | 5.18 |
| 03/03 | 390 | 401 | 385 | 389 | +0.78% | 1,071,100 | 151億1611万 | -7.38% | - | 5.52 |
| 03/02 | 391 | 393 | 382 | 386 | -3.98% | 1,159,000 | 149億9954万 | -8.31% | - | 5.48 |
| 02/27 | 398 | 409 | 392 | 402 | 0% | 782,100 | 156億2128万 | -5.19% | - | 5.7 |
| 02/26 | 398 | 403 | 395 | 402 | +2.55% | 682,900 | 156億2128万 | -5.63% | - | 5.7 |
| 02/25 | 412 | 414 | 390 | 392 | -4.85% | 1,415,200 | 152億3269万 | -8.2% | - | 5.56 |
| 02/24 | 426 | 431 | 404 | 412 | -4.63% | 1,466,300 | 160億987万 | -3.74% | - | 5.84 |
| 02/20 | 439 | 448 | 426 | 432 | -1.59% | 1,508,000 | 165億2612万 | +0.7% | - | 6.13 |
| 02/19 | 410 | 439 | 407 | 439 | +10.86% | 2,895,600 | 167億9390万 | +2.33% | - | 6.23 |
| 02/18 | 423 | 423 | 395 | 396 | -5.49% | 1,306,700 | 151億4894万 | -7.69% | - | 5.62 |
| 02/17 | 405 | 430 | 403 | 419 | +7.71% | 2,540,200 | 160億2881万 | -2.78% | - | 5.94 |
| 02/16 | 400 | 408 | 360 | 389 | -11.59% | 5,177,400 | 148億8116万 | -9.74% | - | 5.52 |
| 02/13 | 414 | 452 | 407 | 440 | +5.77% | 2,597,300 | 168億3216万 | +1.38% | - | 6.24 |
| 02/12 | 417 | 424 | 413 | 416 | 0% | 800,200 | 159億1404万 | -3.93% | - | 5.9 |
| 02/10 | 413 | 421 | 410 | 416 | 0% | 748,800 | 159億1404万 | -4.15% | - | 5.9 |
| 02/09 | 415 | 428 | 410 | 416 | +2.21% | 924,700 | 159億1404万 | -4.15% | - | 5.9 |
| 02/06 | 421 | 425 | 405 | 407 | -4.46% | 1,409,300 | 155億6975万 | -6% | - | 5.77 |
| 02/05 | 425 | 445 | 420 | 426 | +1.19% | 1,278,300 | 162億9659万 | -1.84% | - | 6.04 |
| 02/04 | 422 | 425 | 409 | 421 | 0% | 1,256,800 | 161億532万 | -3% | - | 5.97 |
| 02/03 | 415 | 435 | 404 | 421 | +1.2% | 1,840,200 | 161億532万 | -3.22% | - | 5.97 |
| 02/02 | 458 | 469 | 412 | 416 | -5.88% | 5,368,100 | 159億1404万 | -4.15% | - | 5.9 |
| 01/30 | 448 | 456 | 432 | 442 | -1.34% | 1,631,200 | 169億867万 | +1.84% | - | 6.27 |
| 01/29 | 460 | 468 | 441 | 448 | -4.27% | 2,231,800 | 171億3820万 | +3.94% | - | 6.35 |
| 01/28 | 473 | 510 | 454 | 468 | +0.21% | 5,230,600 | 179億330万 | +9.35% | - | 6.64 |
| 01/27 | 463 | 480 | 447 | 467 | +7.36% | 4,027,900 | 178億6504万 | +10.14% | - | 6.62 |
| 01/26 | 429 | 455 | 428 | 435 | +1.4% | 1,981,300 | 166億4089万 | +3.57% | - | 6.17 |
| 01/23 | 439 | 451 | 425 | 429 | -2.5% | 1,418,200 | 164億1136万 | +2.88% | - | 6.08 |
| 01/22 | 456 | 462 | 436 | 440 | -3.08% | 1,437,900 | 168億3216万 | +6.02% | - | 6.24 |
| 01/21 | 425 | 458 | 412 | 454 | +5.58% | 2,168,500 | 165億4281万 | +10.46% | - | 6.44 |
| 01/20 | 417 | 443 | 417 | 430 | +2.63% | 1,621,400 | 156億6830万 | +5.65% | - | 6.1 |
| 01/19 | 431 | 431 | 412 | 419 | -2.78% | 1,413,600 | 152億6748万 | +3.71% | - | 5.94 |
| 01/16 | 436 | 439 | 427 | 431 | -1.6% | 1,273,200 | 157億474万 | +7.48% | - | 6.11 |
| 01/15 | 445 | 454 | 432 | 438 | -1.35% | 1,741,500 | 159億5980万 | +9.77% | - | 6.21 |
| 01/14 | 438 | 447 | 431 | 444 | +1.6% | 2,010,500 | 161億7843万 | +11.56% | - | 6.3 |
| 01/13 | 443 | 455 | 429 | 437 | +0.46% | 1,980,300 | 159億2337万 | +10.08% | - | 6.2 |
| 01/09 | 441 | 442 | 423 | 435 | -1.58% | 1,356,400 | 158億5049万 | +9.3% | - | 6.17 |
| 01/08 | 434 | 452 | 426 | 442 | +1.14% | 1,969,300 | 161億556万 | +11.06% | - | 6.27 |
| 01/07 | 420 | 451 | 419 | 437 | +4.3% | 3,347,500 | 159億2337万 | +10.08% | - | 6.2 |
| 01/06 | 422 | 429 | 412 | 419 | 0% | 1,099,500 | 152億6748万 | +5.54% | - | 5.94 |
| 01/05 | 416 | 432 | 413 | 419 | +1.7% | 1,408,500 | 152億6748万 | +5.54% | - | 5.94 |
| 2025 | ||||||||||
| 12/30 | 415 | 427 | 400 | 412 | -2.6% | 1,759,300 | 150億1242万 | +3.26% | - | 5.19 |
| 12/29 | 434 | 452 | 423 | 423 | -1.4% | 2,728,900 | 154億1324万 | +5.75% | - | 5.33 |
| 12/26 | 440 | 470 | 424 | 429 | -1.83% | 7,902,500 | 156億3186万 | +6.45% | - | 5.41 |
| 12/25 | 391 | 438 | 388 | 437 | +11.76% | 4,025,400 | 159億2337万 | +8.44% | - | 5.51 |
| 12/24 | 419 | 420 | 383 | 391 | -6.68% | 3,054,700 | 142億4722万 | -2.98% | - | 4.93 |
| 12/23 | 379 | 420 | 377 | 419 | +11.73% | 2,780,100 | 152億6748万 | +3.46% | - | 5.28 |
| 12/22 | 367 | 379 | 361 | 375 | +4.17% | 1,620,900 | 128億7897万 | -7.64% | - | 4.4 |
| 12/19 | 388 | 393 | 360 | 360 | -7.69% | 2,363,600 | 123億6381万 | -11.98% | - | 4.22 |
| 12/18 | 359 | 404 | 358 | 390 | +6.27% | 2,542,500 | 133億9412万 | -5.57% | - | 4.57 |
| 12/17 | 363 | 372 | 342 | 367 | +3.09% | 1,611,600 | 126億421万 | -12.41% | - | 4.3 |
| 12/16 | 364 | 376 | 351 | 356 | -3.78% | 1,127,700 | 122億2643万 | -16.63% | - | 4.18 |
| 12/15 | 346 | 373 | 329 | 370 | +6.32% | 2,437,100 | 127億725万 | -14.55% | - | 4.34 |
| 12/12 | 357 | 385 | 345 | 348 | -0.29% | 2,811,600 | 119億5168万 | -20.18% | - | 4.08 |
| 12/11 | 347 | 363 | 334 | 349 | -0.85% | 1,642,500 | 119億8602万 | -20.32% | - | 4.09 |
| 12/10 | 346 | 363 | 335 | 352 | +1.73% | 2,916,300 | 120億8905万 | -20.18% | - | 4.13 |
| 12/09 | 368 | 382 | 342 | 346 | -9.42% | 3,864,500 | 118億8299万 | -21.72% | - | 4.06 |
| 12/08 | 403 | 418 | 382 | 382 | -6.14% | 3,168,300 | 131億1937万 | -13.38% | - | 4.48 |
| 12/05 | 416 | 423 | 397 | 407 | -4.01% | 3,339,400 | 139億7797万 | -7.29% | - | 4.77 |
| 12/04 | 465 | 466 | 416 | 424 | -6.81% | 3,600,500 | 145億6182万 | -2.53% | - | 4.97 |
| 12/03 | 451 | 488 | 442 | 455 | +5.08% | 9,171,200 | 156億2648万 | +5.57% | - | 5.34 |
| 12/02 | 471 | 480 | 431 | 433 | +0.46% | 4,909,800 | 148億7091万 | +2.12% | - | 5.08 |
| 12/01 | 426 | 446 | 395 | 431 | +1.17% | 2,745,100 | 148億222万 | +3.11% | - | 5.05 |
| 11/28 | 434 | 461 | 426 | 426 | -1.39% | 1,748,100 | 146億3050万 | +3.4% | - | 5 |
| 11/27 | 452 | 454 | 430 | 432 | -3.79% | 991,200 | 148億3657万 | +5.88% | - | 5.07 |
| 11/26 | 449 | 457 | 426 | 449 | -1.75% | 1,581,800 | 154億2042万 | +11.41% | - | 5.27 |
| 11/25 | 478 | 533 | 448 | 457 | -4.59% | 4,090,300 | 156億9517万 | +15.4% | - | 5.36 |
| 11/21 | 435 | 509 | 432 | 479 | +11.4% | 6,125,900 | 164億5073万 | +23.14% | - | 5.62 |
| 11/20 | 445 | 449 | 405 | 430 | -2.93% | 2,715,600 | 141億1686万 | +12.57% | - | 4.82 |
| 11/19 | 445 | 480 | 437 | 443 | +1.37% | 3,552,100 | 145億4365万 | +17.2% | - | 4.96 |
| 11/18 | 435 | 468 | 383 | 437 | -3.96% | 5,263,400 | 143億4667万 | +16.22% | - | 4.9 |
| 11/17 | 520 | 523 | 440 | 455 | +2.02% | 4,626,200 | 149億3761万 | +21.33% | - | 5.1 |
| 11/14 | 458 | 485 | 417 | 446 | -2.62% | 2,894,400 | 146億4214万 | +19.25% | - | 5 |
| 11/13 | 512 | 547 | 442 | 458 | -15.5% | 6,085,500 | 150億3610万 | +22.79% | - | 5.13 |
| 11/13 | 株式分割 1→10 | |||||||||
| 11/12 | 593 | 637 | 515 | 542 | -3.73% | 8,990,800 | 177億9381万 | +46.09% | - | 6.07 |
| 11/11 | 476 | 593 | 451 | 563 | +10.83% | 6,621,700 | 184億8324万 | +53.41% | - | 6.31 |
| 11/10 | 450 | 510 | 447 | 508 | +15.59% | 8,352,000 | 166億7759万 | +40.33% | - | 5.69 |
| 11/07 | 400 | 447 | 398 | 440 | +5.4% | 4,255,000 | 144億2874万 | +21.75% | - | 4.92 |
| 11/06 | 420 | 460 | 411 | 417 | +0.36% | 8,661,000 | 136億9007万 | +14.88% | - | 4.67 |
| 11/05 | 369 | 423 | 353 | 416 | +9.49% | 8,071,000 | 136億4083万 | +13.22% | - | 4.66 |
| 11/04 | 330 | 380 | 328 | 380 | +22.62% | 7,286,000 | 124億5895万 | +2.85% | - | 4.25 |
| 10/31 | 314 | 324 | 309 | 310 | -5.64% | 2,158,000 | 101億6086万 | -16.58% | - | 3.47 |
| 10/30 | 312 | 335 | 302 | 328 | +6.32% | 2,337,000 | 107億6821万 | -13% | - | 3.67 |
| 10/29 | 304 | 324 | 300 | 309 | -5.08% | 3,323,000 | 101億2803万 | -19.66% | - | 3.46 |
| 10/28 | 298 | 333 | 295 | 325 | +15.04% | 7,143,000 | 106億6972万 | -17.3% | - | 3.64 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2018年 3月期 | 532 5,320 12/18 | 276 2,756 2/15 | 6,606,000 660,600 12/18 | 120億8118万 | 62億8616万 | 68億6264万 3/30 |
| 2019年 3月期 | 360 3,595 4/10 | 91 905 12/25 | 2,283,000 228,300 5/17 | 82億7892万 | 20億8693万 | 29億9777万 3/29 |
| 2020年 3月期 | 410 4,095 7/19 | 89 888 3/17 | 2,595,000 259,500 2/19 | 94億4593万 | 20億5350万 | 27億5179万 3/31 |
| 2021年 3月期 | 393 3,925 10/9 | 100 1,000 4/6 | 17,991,000 1,799,100 10/9 | 91億4596万 | 23億1250万 | 39億1459万 3/31 |
| 2022年 3月期 | 178 1,780 9/21 | 96 964 3/24 960 3/23 | 1,502,000 150,200 3/24 | 42億6529万 | 23億996万 | 23億9616万 3/31 |
| 2023年 3月期 | 187 1,870 11/30 | 75 751 9/30 | 44,735,000 4,473,500 11/30 | 44億9334万 | 18億454万 | 33億1678万 3/31 |
| 2024年 3月期 | 258 2,576 7/3 | 81 805 2/16 | 18,375,000 1,837,500 5/16 | 67億8224万 | 21億3243万 | 22億5091万 3/29 |
| 2025年 3月期 | 89 891 3/31 | 44 440 1/17 | 16,391,000 1,639,100 10/18 | 23億6025万 | 11億6555万 | 23億5340万 3/31 |
| 最新 | 389 2026/3/27 | 659,900 | 159億5363万 | |||
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。
