イオレ（2334）の株価チャート
株価
5/29
- 前日 (5/28)
- 515
- 始値
- 520
- 高値
- 521
- 安値
- 488
- 終値 -3.3%
- 498
- 出来高 -67.35%
- 1,312,500
乖離率
- 株価（5日）
移動平均値 - -0.2%
499 - 株価（25日）
移動平均値 - -1.78%
507 - 出来高（5日）
移動平均値 - -32.02%
1,930,780
2025/12/26～2026/05/29
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 520 | 521 | 488 | 498 | -3.3% | 1,312,500 | 204億2642万 | -1.78% | 16.07 | 5.83 |
| 05/28 | 503 | 535 | 486 | 515 | +5.75% | 4,020,200 | 211億2371万 | +2.18% | 16.61 | 6.03 |
| 05/27 | 498 | 498 | 463 | 487 | -2.6% | 1,596,300 | 199億7524万 | -2.79% | 15.71 | 5.7 |
| 05/26 | 494 | 512 | 492 | 500 | +1.21% | 1,124,300 | 205億846万 | +0.6% | 16.13 | 5.86 |
| 05/25 | 524 | 525 | 488 | 494 | -4.63% | 1,600,600 | 202億6235万 | +0.41% | 15.94 | 5.79 |
| 05/22 | 511 | 529 | 478 | 518 | +0.19% | 2,262,200 | 212億4676万 | +6.15% | 16.71 | 6.07 |
| 05/21 | 560 | 566 | 512 | 517 | -6.34% | 1,807,300 | 212億574万 | +7.04% | 16.68 | 6.06 |
| 05/20 | 566 | 571 | 541 | 552 | -3.16% | 1,282,600 | 226億4133万 | +15.48% | 17.81 | 6.47 |
| 05/19 | 594 | 613 | 553 | 570 | -2.56% | 3,071,300 | 233億7964万 | +20.76% | 18.39 | 6.68 |
| 05/18 | 570 | 589 | 513 | 585 | +7.73% | 3,890,700 | 239億9489万 | +25.54% | 18.87 | 6.85 |
| 05/15 | 525 | 545 | 506 | 543 | +2.26% | 1,179,300 | 222億7218万 | +18.3% | 17.52 | 6.36 |
| 05/14 | 561 | 567 | 516 | 531 | -5.18% | 2,397,100 | 217億7998万 | +17.22% | 17.13 | 6.22 |
| 05/13 | 562 | 565 | 536 | 560 | -2.1% | 2,020,200 | 229億6947万 | +25% | 18.07 | 6.56 |
| 05/12 | 558 | 608 | 555 | 572 | +1.96% | 5,831,300 | 234億6167万 | +29.41% | 18.45 | 6.7 |
| 05/11 | 583 | 593 | 523 | 561 | +5.25% | 4,812,500 | 230億1049万 | +28.67% | 18.1 | 6.57 |
| 05/08 | 538 | 559 | 513 | 533 | -0.37% | 3,696,600 | 218億6201万 | +24.53% | 17.19 | 6.24 |
| 05/07 | 512 | 548 | 503 | 535 | +6.57% | 4,017,500 | 219億4405万 | +26.78% | 17.26 | 6.27 |
| 05/01 | 504 | 528 | 477 | 502 | -0.4% | 5,755,000 | 205億9049万 | +20.67% | 16.19 | 5.88 |
| 04/30 | 475 | 507 | 465 | 504 | +7.92% | 5,295,700 | 206億7252万 | +22.63% | 16.26 | 5.9 |
| 04/28 | 428 | 472 | 427 | 467 | +9.62% | 4,471,600 | 191億5490万 | +15.02% | 15.07 | 5.47 |
| 04/27 | 416 | 444 | 408 | 426 | +2.65% | 2,139,800 | 174億7320万 | +5.97% | 13.74 | 4.99 |
| 04/24 | 423 | 429 | 410 | 415 | -1.89% | 1,176,000 | 170億2202万 | +4.27% | 13.39 | 4.86 |
| 04/23 | 428 | 432 | 415 | 423 | -0.7% | 928,700 | 173億5015万 | +6.82% | 13.65 | 4.96 |
| 04/22 | 428 | 443 | 417 | 426 | -0.7% | 1,685,200 | 174億7320万 | +8.12% | 13.74 | 4.99 |
| 04/21 | 431 | 436 | 420 | 429 | -0.46% | 630,300 | 175億9625万 | +9.44% | 13.84 | 5.03 |
| 04/20 | 427 | 452 | 415 | 431 | -0.23% | 1,886,200 | 176億7829万 | +10.23% | 13.9 | 5.05 |
| 04/17 | 400 | 432 | 397 | 432 | +9.37% | 2,706,900 | 177億1930万 | +11.05% | 13.94 | 5.06 |
| 04/16 | 383 | 402 | 383 | 395 | +2.6% | 469,200 | 162億168万 | +2.07% | 12.74 | 4.63 |
| 04/15 | 369 | 397 | 369 | 385 | -2.04% | 1,708,800 | 157億9151万 | -0.77% | 12.42 | 4.51 |
| 04/14 | 394 | 401 | 380 | 393 | +0.77% | 833,900 | 161億1964万 | +1.55% | 12.68 | 4.6 |
| 04/13 | 397 | 411 | 386 | 390 | -2.99% | 463,700 | 159億9659万 | +1.04% | 12.58 | 4.57 |
| 04/10 | 404 | 415 | 390 | 402 | 0% | 1,716,500 | 164億8880万 | +4.15% | 12.97 | 4.71 |
| 04/09 | 417 | 417 | 401 | 402 | -3.83% | 360,700 | 164億8880万 | +4.42% | 12.97 | 4.71 |
| 04/08 | 411 | 418 | 407 | 418 | +2.7% | 424,600 | 171億4507万 | +8.85% | 13.48 | 4.9 |
| 04/07 | 392 | 413 | 392 | 407 | +3.56% | 542,900 | 166億9388万 | +6.27% | 13.13 | 4.77 |
| 04/06 | 405 | 405 | 387 | 393 | -2.96% | 480,600 | 161億1964万 | +2.88% | 12.68 | 4.6 |
| 04/03 | 401 | 406 | 387 | 405 | -0.49% | 649,200 | 166億1185万 | +6.02% | 13.07 | 4.74 |
| 04/02 | 415 | 417 | 400 | 407 | -1.93% | 718,500 | 166億9388万 | +6.54% | 13.13 | 4.77 |
| 04/01 | 389 | 417 | 381 | 415 | +12.47% | 1,589,100 | 170億1994万 | +8.64% | 13.39 | 4.86 |
| 03/31 | 370 | 378 | 367 | 369 | -1.6% | 285,200 | 151億3339万 | -3.15% | - | 4.32 |
| 03/30 | 380 | 382 | 367 | 375 | -3.6% | 531,500 | 153億7947万 | -2.34% | - | 4.39 |
| 03/27 | 374 | 392 | 368 | 389 | +1.04% | 659,900 | 159億5363万 | +0.52% | - | 4.56 |
| 03/26 | 372 | 385 | 356 | 385 | +3.77% | 547,400 | 157億8958万 | -0.52% | - | 4.51 |
| 03/25 | 361 | 378 | 360 | 371 | +3.06% | 444,000 | 152億1542万 | -4.38% | - | 4.35 |
| 03/24 | 348 | 360 | 336 | 360 | +8.43% | 739,200 | 147億6429万 | -7.46% | - | 4.22 |
| 03/23 | 348 | 348 | 328 | 332 | -10.03% | 931,800 | 129億116万 | -15.31% | - | 3.68 |
| 03/19 | 370 | 372 | 360 | 369 | -2.38% | 599,400 | 143億3894万 | -6.58% | - | 4.09 |
| 03/18 | 375 | 381 | 373 | 378 | +0.8% | 438,400 | 146億8867万 | -4.79% | - | 4.19 |
| 03/17 | 385 | 390 | 374 | 375 | -2.6% | 364,000 | 145億7209万 | -6.02% | - | 4.16 |
| 03/16 | 390 | 391 | 380 | 385 | -1.53% | 301,700 | 149億6068万 | -3.75% | - | 4.27 |
| 03/13 | 382 | 397 | 380 | 391 | +0.26% | 495,200 | 151億9383万 | -2.74% | - | 4.34 |
| 03/12 | 405 | 405 | 388 | 390 | -2.99% | 564,700 | 151億5497万 | -3.23% | - | 4.33 |
| 03/11 | 415 | 424 | 396 | 402 | +5.51% | 2,172,800 | 156億2128万 | -0.5% | - | 4.46 |
| 03/10 | 375 | 387 | 371 | 381 | +3.81% | 490,900 | 148億524万 | -5.93% | - | 4.23 |
| 03/09 | 368 | 374 | 341 | 367 | -4.43% | 1,926,800 | 142億6122万 | -9.83% | - | 4.07 |
| 03/06 | 386 | 395 | 381 | 384 | -0.52% | 399,700 | 149億2182万 | -6.34% | - | 4.26 |
| 03/05 | 381 | 400 | 378 | 386 | +5.75% | 1,198,500 | 149億9954万 | -6.76% | - | 4.28 |
| 03/04 | 381 | 388 | 355 | 365 | -6.17% | 1,601,600 | 141億8350万 | -12.47% | - | 4.05 |
| 03/03 | 390 | 401 | 385 | 389 | +0.78% | 1,071,100 | 151億1611万 | -7.38% | - | 4.32 |
| 03/02 | 391 | 393 | 382 | 386 | -3.98% | 1,159,000 | 149億9954万 | -8.31% | - | 4.28 |
| 02/27 | 398 | 409 | 392 | 402 | 0% | 782,100 | 156億2128万 | -5.19% | - | 4.46 |
| 02/26 | 398 | 403 | 395 | 402 | +2.55% | 682,900 | 156億2128万 | -5.63% | - | 4.46 |
| 02/25 | 412 | 414 | 390 | 392 | -4.85% | 1,415,200 | 152億3269万 | -8.2% | - | 4.35 |
| 02/24 | 426 | 431 | 404 | 412 | -4.63% | 1,466,300 | 160億987万 | -3.74% | - | 4.57 |
| 02/20 | 439 | 448 | 426 | 432 | -1.59% | 1,508,000 | 165億2612万 | +0.7% | - | 4.72 |
| 02/19 | 410 | 439 | 407 | 439 | +10.86% | 2,895,600 | 167億9390万 | +2.33% | - | 4.8 |
| 02/18 | 423 | 423 | 395 | 396 | -5.49% | 1,306,700 | 151億4894万 | -7.69% | - | 4.33 |
| 02/17 | 405 | 430 | 403 | 419 | +7.71% | 2,540,200 | 160億2881万 | -2.78% | - | 4.58 |
| 02/16 | 400 | 408 | 360 | 389 | -11.59% | 5,177,400 | 148億8116万 | -9.74% | - | 4.25 |
| 02/13 | 414 | 452 | 407 | 440 | +5.77% | 2,597,300 | 168億3216万 | +1.38% | - | 4.81 |
| 02/12 | 417 | 424 | 413 | 416 | 0% | 800,200 | 159億1404万 | -3.93% | - | 4.54 |
| 02/10 | 413 | 421 | 410 | 416 | 0% | 748,800 | 159億1404万 | -4.15% | - | 4.54 |
| 02/09 | 415 | 428 | 410 | 416 | +2.21% | 924,700 | 159億1404万 | -4.15% | - | 4.54 |
| 02/06 | 421 | 425 | 405 | 407 | -4.46% | 1,409,300 | 155億6975万 | -6% | - | 4.45 |
| 02/05 | 425 | 445 | 420 | 426 | +1.19% | 1,278,300 | 162億9659万 | -1.84% | - | 4.65 |
| 02/04 | 422 | 425 | 409 | 421 | 0% | 1,256,800 | 161億532万 | -3% | - | 4.6 |
| 02/03 | 415 | 435 | 404 | 421 | +1.2% | 1,840,200 | 161億532万 | -3.22% | - | 4.6 |
| 02/02 | 458 | 469 | 412 | 416 | -5.88% | 5,368,100 | 159億1404万 | -4.15% | - | 4.54 |
| 01/30 | 448 | 456 | 432 | 442 | -1.34% | 1,631,200 | 169億867万 | +1.84% | - | 4.83 |
| 01/29 | 460 | 468 | 441 | 448 | -4.27% | 2,231,800 | 171億3820万 | +3.94% | - | 4.89 |
| 01/28 | 473 | 510 | 454 | 468 | +0.21% | 5,230,600 | 179億330万 | +9.35% | - | 5.11 |
| 01/27 | 463 | 480 | 447 | 467 | +7.36% | 4,027,900 | 178億6504万 | +10.14% | - | 5.1 |
| 01/26 | 429 | 455 | 428 | 435 | +1.4% | 1,981,300 | 166億4089万 | +3.57% | - | 4.75 |
| 01/23 | 439 | 451 | 425 | 429 | -2.5% | 1,418,200 | 164億1136万 | +2.88% | - | 4.69 |
| 01/22 | 456 | 462 | 436 | 440 | -3.08% | 1,437,900 | 168億3216万 | +6.02% | - | 4.81 |
| 01/21 | 425 | 458 | 412 | 454 | +5.58% | 2,168,500 | 165億4281万 | +10.46% | - | 4.72 |
| 01/20 | 417 | 443 | 417 | 430 | +2.63% | 1,621,400 | 156億6830万 | +5.65% | - | 4.47 |
| 01/19 | 431 | 431 | 412 | 419 | -2.78% | 1,413,600 | 152億6748万 | +3.71% | - | 4.36 |
| 01/16 | 436 | 439 | 427 | 431 | -1.6% | 1,273,200 | 157億474万 | +7.48% | - | 4.48 |
| 01/15 | 445 | 454 | 432 | 438 | -1.35% | 1,741,500 | 159億5980万 | +9.77% | - | 4.56 |
| 01/14 | 438 | 447 | 431 | 444 | +1.6% | 2,010,500 | 161億7843万 | +11.56% | - | 4.62 |
| 01/13 | 443 | 455 | 429 | 437 | +0.46% | 1,980,300 | 159億2337万 | +10.08% | - | 4.55 |
| 01/09 | 441 | 442 | 423 | 435 | -1.58% | 1,356,400 | 158億5049万 | +9.3% | - | 4.53 |
| 01/08 | 434 | 452 | 426 | 442 | +1.14% | 1,969,300 | 161億556万 | +11.06% | - | 4.6 |
| 01/07 | 420 | 451 | 419 | 437 | +4.3% | 3,347,500 | 159億2337万 | +10.08% | - | 4.55 |
| 01/06 | 422 | 429 | 412 | 419 | 0% | 1,099,500 | 152億6748万 | +5.54% | - | 4.36 |
| 01/05 | 416 | 432 | 413 | 419 | +1.7% | 1,408,500 | 152億6748万 | +5.54% | - | 4.36 |
| 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 |
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 | |
| 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 | +12.34% 4/9 | -26.73% 2/15 |
| 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 | +43.84% 8/23 | -40.86% 12/25 |
| 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 | +53.68% 6/24 | -42.97% 3/9 |
| 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 | +95.29% 10/9 | -30.9% 11/2 |
| 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 | +6.12% 3/3 | -28.09% 12/23 |
| 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 | +48.74% 1/27 | -15.2% 4/6 |
| 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 | +53.46% 5/25 | -28.98% 11/29 |
| 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 | +128.09% 4/2 | -24.64% 8/5 |
| 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 | +107.89% 8/25 | -44.83% 10/17 |
| 最新 | 498 2026/5/29 | 1,312,500 | 204億2642万 | -1.78% 507 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -73%（0.27倍）
- 2019/12/30 vs 2018/12/28
- 128%（2.28倍）
- 2020/12/30 vs 2019/12/30
- -47%（0.53倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- -57%（0.43倍）
- 2025/12/30 vs 2024/12/30
- 778%（8.78倍）
- 2026/05/29 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
44円（2025/01/17） - 1032%（11.32倍）
498円（5/29）
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。
