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
09/28	573	585	568	585	+1.92%	518,000	-	+3.36%	-	-
09/25	584	584	570	574	-1.88%	643,700	-	+1.77%	-	-
09/24	589	602	582	585	-0.51%	782,500	-	+3.91%	-	-
09/18	588	596	575	588	+1.03%	897,400	-	+4.81%	-	-
09/17	577	582	575	582	+1.04%	379,000	-	+3.93%	-	-
09/16	589	589	567	576	-2.21%	533,700	-	+3.04%	-	-
09/15	577	598	569	589	+0.86%	789,400	-	+5.75%	-	-
09/14	554	584	554	584	+1.74%	482,500	-	+5.42%	-	-
09/11	570	581	564	574	-1.2%	517,000	-	+3.99%	-	-
09/10	558	583	554	581	+3.94%	680,900	-	+5.64%	-	-
09/09	567	570	552	559	-2.78%	1,046,700	-	+2.19%	-	-
09/08	588	605	572	575	-3.04%	1,015,300	-	+5.5%	-	-
09/07	572	602	568	593	+3.31%	1,187,300	-	+9.61%	-	-
09/04	565	584	564	574	+1.59%	1,040,300	-	+7.29%	-	-
09/03	555	566	548	565	+2.54%	778,700	-	+6.6%	-	-
09/02	545	553	538	551	-0.72%	516,400	-	+4.75%	-	-
09/01	569	574	537	555	-2.97%	1,809,800	-	+6.12%	-	-
08/31	565	577	554	572	-0.35%	883,300	-	+9.79%	-	-
08/28	560	575	549	574	+1.59%	986,400	-	+10.6%	-	-
08/27	549	574	543	565	+4.63%	1,636,800	-	+9.5%	-	-
08/26	553	553	527	540	-1.64%	1,074,000	-	+5.26%	-	-
08/25	501	552	493	549	+8.71%	2,222,800	-	+7.23%	-	-
08/24	513	533	504	505	-0.59%	1,434,100	-	-0.98%	-	-
08/21	542	555	505	508	-7.47%	4,067,500	-	-0.78%	-	-
08/20	540	550	539	549	+3.58%	506,900	-	+6.81%	-	-
08/19	533	542	522	530	-3.11%	771,500	-	+3.11%	-	-
08/18	550	572	537	547	-0.91%	1,316,400	-	+6.21%	-	-
08/17	525	564	509	552	+1.66%	1,695,800	-	+7.18%	-	-
08/14	554	554	534	543	-1.81%	755,500	-	+5.44%	-	-
08/13	536	555	522	553	+3.17%	1,065,400	-	+7.17%	-	-
08/12	521	546	516	536	+3.08%	747,300	-	+3.68%	-	-
08/10	523	539	511	520	0%	526,900	-	-0.19%	-	-
08/07	525	541	519	520	-1.52%	698,800	-	-0.95%	-	-
08/06	516	543	516	528	+1.73%	1,045,600	-	0%	-	-
08/05	516	530	511	519	+2.37%	1,069,700	-	-2.08%	-	-
08/04	461	508	460	507	+9.27%	1,171,200	-	-4.88%	-	-
08/03	450	466	440	464	+2.43%	743,000	-	-13.43%	-	-
07/31	464	468	447	453	+1.12%	755,800	-	-16.42%	-	-
07/30	453	459	445	448	-2.18%	746,400	-	-18.25%	-	-
07/29	481	488	446	458	-4.58%	1,634,700	-	-17.48%	-	-
07/28	500	501	471	480	-5.88%	1,296,500	-	-14.59%	-	-
07/27	520	525	505	510	-0.97%	754,300	-	-10.53%	-	-
07/24	504	523	494	515	+2.79%	1,975,200	-	-10.28%	-	-
07/23	498	503	487	501	+0.2%	606,500	-	-13.62%	-	-
07/22	517	520	495	500	-1.57%	952,100	-	-14.24%	-	-
07/21	500	518	498	508	+0.59%	640,600	-	-13.31%	-	-
07/17	541	543	488	505	-8.35%	2,527,000	-	-14.12%	-	-
07/16	551	556	540	551	-1.25%	557,400	-	-6.61%	-	-
07/15	538	558	529	558	+2.95%	908,800	-	-5.42%	-	-
07/14	542	546	527	542	-1.63%	1,126,000	-	-8.29%	-	-
07/13	557	564	538	551	+0.73%	1,074,400	-	-7.24%	-	-
07/10	555	555	540	547	-1.44%	1,066,500	-	-8.07%	-	-
07/09	559	566	534	555	-0.89%	1,638,700	-	-7.35%	-	-
07/08	590	590	557	560	-5.41%	2,288,600	-	-7.13%	-	-
07/07	625	630	589	592	-6.62%	2,643,300	-	-1.66%	-	-
07/06	603	652	570	634	+3.93%	5,662,300	-	+5.84%	-	-
07/03	599	622	594	610	+2.18%	1,782,400	-	+2.69%	-	-
07/02	579	614	555	597	+3.11%	2,134,700	-	+1.36%	-	-
07/01	608	610	576	579	-3.98%	1,104,900	-	-1.19%	-	-
06/30	590	603	578	603	+2.2%	1,067,200	-	+3.61%	-	-
06/29	607	615	563	590	-2.64%	1,706,200	-	+2.08%	-	-
06/26	596	606	575	606	0%	1,466,100	-	+5.57%	-	-
06/25	638	638	592	606	-2.88%	2,179,900	-	+6.13%	-	-
06/24	623	636	606	624	+0.65%	1,985,900	-	+10.05%	-	-
06/23	670	683	608	620	-8.69%	3,489,000	-	+9.93%	-	-
06/22	610	688	608	679	+9.69%	5,271,100	-	+20.82%	-	-
06/19	671	685	611	619	-7.89%	6,431,300	-	+10.93%	-	-
06/18	592	672	584	672	+17.48%	8,050,900	-	+21.08%	-	-
06/17	572	586	555	572	+0.35%	1,770,900	-	+4%	-	-
06/16	555	574	525	570	+4.4%	2,210,800	-	+3.83%	-	-
06/15	547	577	542	546	-1.97%	2,182,300	-	-0.55%	-	-
06/12	574	583	542	557	-1.24%	2,906,300	-	+1.27%	-	-
06/11	553	583	527	564	-1.05%	3,026,300	-	+2.73%	-	-
06/10	631	662	559	570	-8.36%	5,067,400	-	+4.01%	-	-
06/09	593	633	572	622	+7.99%	3,973,100	-	+14.13%	-	-
06/08	606	617	569	576	-12.86%	5,669,400	-	+6.67%	-	-
06/05	618	677	603	661	+3.61%	7,742,800	-	+23.32%	-	-
06/04	542	638	542	638	+18.59%	9,442,700	-	+21.06%	-	-
06/03	517	567	493	538	+5.28%	6,716,000	-	+3.86%	-	-
06/02	500	546	486	511	+0.2%	6,223,200	-	-0.39%	-	-
06/01	498	524	478	510	+2.41%	2,238,700	-	0%	-	-
05/29	520	521	488	498	-3.3%	1,312,500	-	-1.78%	-	-
05/28	503	535	486	515	+5.75%	4,020,200	-	+2.18%	-	-
05/27	498	498	463	487	-2.6%	1,596,300	-	-2.79%	-	-
05/26	494	512	492	500	+1.21%	1,124,300	-	+0.6%	-	-
05/25	524	525	488	494	-4.63%	1,600,600	-	+0.41%	-	-
05/22	511	529	478	518	+0.19%	2,262,200	-	+6.15%	-	-
05/21	560	566	512	517	-6.34%	1,807,300	-	+7.04%	-	-
05/20	566	571	541	552	-3.16%	1,282,600	-	+15.48%	-	-
05/19	594	613	553	570	-2.56%	3,071,300	-	+20.76%	-	-
05/18	570	589	513	585	+7.73%	3,890,700	-	+25.54%	-	-
05/15	525	545	506	543	+2.26%	1,179,300	-	+18.3%	-	-
05/14	561	567	516	531	-5.18%	2,397,100	-	+17.22%	-	-
05/13	562	565	536	560	-2.1%	2,020,200	-	+25%	-	-
05/12	558	608	555	572	+1.96%	5,831,300	-	+29.41%	-	-
05/11	583	593	523	561	+5.25%	4,812,500	-	+28.67%	-	-
05/08	538	559	513	533	-0.37%	3,696,600	-	+24.53%	-	-
05/07	512	548	503	535	+6.57%	4,017,500	-	+26.78%	-	-
05/01	504	528	477	502	-0.4%	5,755,000	-	+20.67%	-	-
04/30	475	507	465	504	+7.92%	5,295,700	-	+22.63%	-	-

年初来

年度	株価		出来高	時価総額
年度	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
2026年 3月期	990 9,900 8/26	69 693 5/2	51,559,000 5,155,900 5/22	311億7502万	21億8225万	151億2031万 3/31
最新	585 2026/9/28		518,000	251億9531万

イオレ（2334）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート