- 2924
- 2026/09/30
- 時価
- 158億円
- PER 予
- 7.66倍
- 2010年以降
- 2.34-25.18倍
（2010-2026年） - PBR
- 1.22倍
- 2010年以降
- 0.38-1.65倍
（2010-2026年） - 配当 予
- 3.63%
- ROE 予
- 15.92%
- ROA 予
- 10.83%
- 資料
- Link
- CSV,JSON
イフジ産業（2924）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,925
- 始値
- 1,911
- 高値
- 1,928
- 安値
- 1,901
- 終値 -1.14%
- 1,903
- 出来高 +111.11%
- 1,900
乖離率
- 株価（5日）
移動平均値 - -1.19%
1,926 - 株価（25日）
移動平均値 - -1.04%
1,923 - 出来高（5日）
移動平均値 - -4.04%
1,980
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,911 | 1,928 | 1,901 | 1,903 | -1.14% | 1,900 | - | -1.04% | - | - |
| 09/29 | 1,925 | 1,925 | 1,910 | 1,925 | 0% | 900 | - | +0.05% | - | - |
| 09/28 | 1,941 | 1,954 | 1,925 | 1,925 | -0.82% | 2,400 | - | +0.05% | - | - |
| 09/25 | 1,947 | 1,947 | 1,938 | 1,941 | +0.15% | 1,700 | - | +0.94% | - | - |
| 09/24 | 1,927 | 1,938 | 1,920 | 1,938 | +0.94% | 3,000 | - | +0.78% | - | - |
| 09/18 | 1,918 | 1,920 | 1,906 | 1,920 | +0.52% | 2,000 | - | -0.21% | - | - |
| 09/17 | 1,911 | 1,915 | 1,910 | 1,910 | +0.37% | 1,100 | - | -0.73% | - | - |
| 09/16 | 1,910 | 1,914 | 1,903 | 1,903 | -0.37% | 1,100 | - | -1.09% | - | - |
| 09/15 | 1,906 | 1,920 | 1,905 | 1,910 | +0.21% | 700 | - | -0.78% | - | - |
| 09/14 | 1,912 | 1,924 | 1,900 | 1,906 | -0.52% | 3,600 | - | -1.04% | - | - |
| 09/11 | 1,910 | 1,934 | 1,910 | 1,916 | +0.16% | 1,500 | - | -0.62% | - | - |
| 09/10 | 1,928 | 1,932 | 1,913 | 1,913 | -0.83% | 1,000 | - | -0.83% | - | - |
| 09/09 | 1,910 | 1,929 | 1,910 | 1,929 | +0.63% | 1,200 | - | -0.16% | - | - |
| 09/08 | 1,921 | 1,932 | 1,910 | 1,917 | -0.21% | 2,900 | - | -0.88% | - | - |
| 09/07 | 1,937 | 1,937 | 1,915 | 1,921 | -0.83% | 1,300 | - | -0.93% | - | - |
| 09/04 | 1,912 | 1,937 | 1,912 | 1,937 | +1.36% | 3,500 | - | -0.41% | - | - |
| 09/03 | 1,915 | 1,928 | 1,911 | 1,911 | 0% | 1,200 | - | -2% | - | - |
| 09/02 | 1,925 | 1,940 | 1,910 | 1,911 | -1.29% | 5,300 | - | -2.35% | - | - |
| 09/01 | 1,942 | 1,942 | 1,936 | 1,936 | +0.78% | 700 | - | -1.38% | - | - |
| 08/31 | 1,941 | 1,941 | 1,921 | 1,921 | -0.47% | 1,700 | - | -2.39% | - | - |
| 08/28 | 1,930 | 1,930 | 1,920 | 1,930 | 0% | 1,700 | - | -2.23% | - | - |
| 08/27 | 1,920 | 1,930 | 1,910 | 1,930 | +0.57% | 5,400 | - | -2.48% | - | - |
| 08/26 | 1,935 | 1,938 | 1,919 | 1,919 | -1.54% | 1,900 | - | -3.28% | - | - |
| 08/25 | 1,949 | 1,949 | 1,927 | 1,949 | +0.31% | 1,800 | - | -2.06% | - | - |
| 08/24 | 1,916 | 1,943 | 1,916 | 1,943 | +0.83% | 2,300 | - | -2.61% | - | - |
| 08/21 | 1,927 | 1,939 | 1,912 | 1,927 | -0.41% | 2,700 | - | -3.65% | - | - |
| 08/20 | 1,911 | 1,940 | 1,911 | 1,935 | +1.26% | 2,300 | - | -3.54% | - | - |
| 08/19 | 1,923 | 1,923 | 1,905 | 1,911 | -0.52% | 7,300 | - | -5.02% | - | - |
| 08/18 | 1,954 | 1,965 | 1,921 | 1,921 | -2.19% | 11,400 | - | -4.81% | - | - |
| 08/17 | 1,952 | 1,964 | 1,949 | 1,964 | +1.76% | 4,800 | - | -2.96% | - | - |
| 08/14 | 1,910 | 1,946 | 1,910 | 1,930 | +1.05% | 3,700 | - | -4.88% | - | - |
| 08/13 | 1,932 | 1,957 | 1,907 | 1,910 | -1.14% | 12,800 | - | -6.14% | - | - |
| 08/12 | 1,941 | 1,950 | 1,932 | 1,932 | -0.41% | 2,500 | - | -5.34% | - | - |
| 08/10 | 1,940 | 1,958 | 1,940 | 1,940 | +0.15% | 4,500 | - | -5.23% | - | - |
| 08/07 | 1,985 | 1,985 | 1,936 | 1,937 | -1.32% | 9,600 | - | -5.56% | - | - |
| 08/06 | 1,971 | 1,971 | 1,963 | 1,963 | -0.05% | 400 | - | -4.48% | - | - |
| 08/05 | 1,979 | 2,005 | 1,964 | 1,964 | -0.76% | 5,800 | - | -4.52% | - | - |
| 08/04 | 1,963 | 1,988 | 1,931 | 1,979 | -3.46% | 18,800 | - | -3.89% | - | - |
| 08/03 | 2,052 | 2,068 | 2,041 | 2,050 | -0.68% | 7,700 | - | -0.53% | - | - |
| 07/31 | 2,064 | 2,064 | 2,064 | 2,064 | -0.67% | 300 | - | +0.19% | - | - |
| 07/30 | 2,064 | 2,078 | 2,060 | 2,078 | +0.24% | 1,400 | - | +0.87% | - | - |
| 07/29 | 2,073 | 2,073 | 2,040 | 2,073 | 0% | 5,700 | - | +0.68% | - | - |
| 07/28 | 2,052 | 2,073 | 2,045 | 2,073 | +0.63% | 3,100 | - | +0.68% | - | - |
| 07/27 | 2,078 | 2,078 | 2,052 | 2,060 | -0.68% | 1,400 | - | -0.05% | - | - |
| 07/24 | 2,063 | 2,074 | 2,050 | 2,074 | +1.07% | 4,400 | - | +0.48% | - | - |
| 07/23 | 2,056 | 2,072 | 2,052 | 2,052 | -0.05% | 2,600 | - | -0.68% | - | - |
| 07/22 | 2,071 | 2,085 | 2,053 | 2,053 | -1.06% | 3,900 | - | -0.73% | - | - |
| 07/21 | 2,082 | 2,099 | 2,058 | 2,075 | +0.19% | 3,900 | - | +0.24% | - | - |
| 07/17 | 2,066 | 2,098 | 2,052 | 2,071 | -0.24% | 7,600 | - | 0% | - | - |
| 07/16 | 2,060 | 2,076 | 2,045 | 2,076 | +0.34% | 3,200 | - | +0.14% | - | - |
| 07/15 | 2,089 | 2,089 | 2,052 | 2,069 | -1% | 3,500 | - | -0.24% | - | - |
| 07/14 | 2,075 | 2,090 | 2,040 | 2,090 | +2.45% | 8,300 | - | +0.67% | - | - |
| 07/13 | 2,097 | 2,097 | 2,031 | 2,040 | -2.63% | 10,200 | - | -1.78% | - | - |
| 07/10 | 2,099 | 2,099 | 2,081 | 2,095 | +0.48% | 3,800 | - | +0.72% | - | - |
| 07/09 | 2,087 | 2,087 | 2,061 | 2,085 | +0.87% | 2,100 | - | +0.19% | - | - |
| 07/08 | 2,065 | 2,076 | 2,050 | 2,067 | -0.48% | 5,600 | - | -0.72% | - | - |
| 07/07 | 2,054 | 2,078 | 2,041 | 2,077 | +0.83% | 3,100 | - | -0.34% | - | - |
| 07/06 | 2,070 | 2,073 | 2,060 | 2,060 | +0.73% | 2,100 | - | -1.25% | - | - |
| 07/03 | 2,045 | 2,058 | 2,045 | 2,045 | +0.54% | 2,700 | - | -2.11% | - | - |
| 07/02 | 2,020 | 2,057 | 2,020 | 2,034 | +0.39% | 8,100 | - | -2.77% | - | - |
| 07/01 | 2,019 | 2,037 | 2,019 | 2,026 | +0.35% | 9,700 | - | -3.29% | - | - |
| 06/30 | 2,010 | 2,027 | 2,010 | 2,019 | +0.35% | 8,700 | - | -3.77% | - | - |
| 06/29 | 2,010 | 2,029 | 1,985 | 2,012 | -1.28% | 12,500 | - | -4.33% | - | - |
| 06/26 | 2,057 | 2,063 | 2,000 | 2,038 | -0.92% | 8,900 | - | -3.27% | - | - |
| 06/25 | 2,075 | 2,079 | 2,032 | 2,057 | -0.15% | 8,400 | - | -2.51% | - | - |
| 06/24 | 2,089 | 2,089 | 2,032 | 2,060 | -0.91% | 6,300 | - | -2.42% | - | - |
| 06/23 | 2,103 | 2,103 | 2,079 | 2,079 | -1.47% | 5,500 | - | -1.56% | - | - |
| 06/22 | 2,113 | 2,132 | 2,090 | 2,110 | -0.8% | 17,900 | - | -0.14% | - | - |
| 06/19 | 2,129 | 2,129 | 2,111 | 2,127 | -0.05% | 2,800 | - | +0.66% | - | - |
| 06/18 | 2,116 | 2,128 | 2,101 | 2,128 | +1.29% | 5,800 | - | +0.76% | - | - |
| 06/17 | 2,122 | 2,125 | 2,097 | 2,101 | +0.05% | 12,000 | - | -0.47% | - | - |
| 06/16 | 2,126 | 2,126 | 2,089 | 2,100 | -0.94% | 9,300 | - | -0.47% | - | - |
| 06/15 | 2,117 | 2,135 | 2,111 | 2,120 | +0.14% | 7,200 | - | +0.47% | - | - |
| 06/12 | 2,105 | 2,129 | 2,102 | 2,117 | +0.57% | 7,800 | - | +0.43% | - | - |
| 06/11 | 2,098 | 2,118 | 2,095 | 2,105 | -0.57% | 10,200 | - | +0.05% | - | - |
| 06/10 | 2,117 | 2,118 | 2,100 | 2,117 | +0.52% | 2,500 | - | +0.91% | - | - |
| 06/09 | 2,102 | 2,116 | 2,102 | 2,106 | -0.8% | 2,700 | - | +0.77% | - | - |
| 06/08 | 2,123 | 2,123 | 2,098 | 2,123 | +0.24% | 8,400 | - | +2.02% | - | - |
| 06/05 | 2,105 | 2,133 | 2,100 | 2,118 | +0.33% | 11,000 | - | +2.27% | - | - |
| 06/04 | 2,120 | 2,120 | 2,095 | 2,111 | -0.47% | 11,700 | - | +2.43% | - | - |
| 06/03 | 2,129 | 2,133 | 2,110 | 2,121 | -0.09% | 8,500 | - | +3.56% | - | - |
| 06/02 | 2,120 | 2,139 | 2,113 | 2,123 | +0.14% | 5,900 | - | +4.32% | - | - |
| 06/01 | 2,116 | 2,125 | 2,095 | 2,120 | -0.05% | 18,100 | - | +4.74% | - | - |
| 05/29 | 2,111 | 2,140 | 2,110 | 2,121 | +0.47% | 15,900 | - | +5.37% | - | - |
| 05/28 | 2,123 | 2,137 | 2,100 | 2,111 | -0.28% | 7,500 | - | +5.34% | - | - |
| 05/27 | 2,130 | 2,130 | 2,090 | 2,117 | -0.75% | 11,800 | - | +6.17% | - | - |
| 05/26 | 2,099 | 2,134 | 2,098 | 2,133 | +1.23% | 9,100 | - | +7.4% | - | - |
| 05/25 | 2,100 | 2,107 | 2,085 | 2,107 | +0.05% | 19,800 | - | +6.63% | - | - |
| 05/22 | 2,104 | 2,106 | 2,095 | 2,106 | +0.53% | 9,300 | - | +7.01% | - | - |
| 05/21 | 2,104 | 2,109 | 2,095 | 2,095 | 0% | 9,800 | - | +7% | - | - |
| 05/20 | 2,099 | 2,103 | 2,089 | 2,095 | -0.38% | 12,800 | - | +7.49% | - | - |
| 05/19 | 2,105 | 2,115 | 2,095 | 2,103 | +0.05% | 6,800 | - | +8.4% | - | - |
| 05/18 | 2,092 | 2,109 | 2,091 | 2,102 | +0.19% | 19,400 | - | +8.8% | - | - |
| 05/15 | 2,107 | 2,107 | 2,081 | 2,098 | -0.05% | 8,400 | - | +9.16% | - | - |
| 05/14 | 2,081 | 2,111 | 2,060 | 2,099 | +0.33% | 15,100 | - | +9.72% | - | - |
| 05/13 | 2,074 | 2,107 | 2,070 | 2,092 | +0.1% | 11,800 | - | +9.87% | - | - |
| 05/12 | 2,073 | 2,107 | 2,063 | 2,090 | +0.82% | 26,400 | - | +10.35% | - | - |
| 05/11 | 2,018 | 2,080 | 2,009 | 2,073 | +3.55% | 13,700 | - | +9.92% | - | - |
| 05/08 | 1,960 | 2,017 | 1,960 | 2,002 | +2.3% | 28,400 | - | +6.66% | - | - |
| 05/07 | 1,946 | 1,960 | 1,924 | 1,957 | +1.93% | 20,400 | - | +4.6% | - | - |
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 | |
| 2008年 3月期 | 309 463 4/2 | 120 180 1/17 | 42,150 28,100 12/6 | - | - | +8.33% 2/5 | -19.39% 12/6 |
| 2009年 3月期 | 205 308 6/11 | 123 185 11/21 | 109,950 73,300 5/14 | - | - | +37.2% 5/20 | -17.37% 10/16 |
| 2010年 3月期 | 337 505 3/25 506 3/24 | 130 195 4/22 | 69,900 46,600 11/12 | - | - | +29.77% 2/17 | -9.45% 4/14 |
| 2011年 3月期 | 327 490 1/20 490 1/17 | 214 321 3/15 | 56,550 37,700 1/14 | 27億2615万 | 17億8590万 | +10.86% 1/20 | -27.65% 3/15 |
| 2012年 3月期 | 332 498 3/19 | 264 396 4/15 | 34,350 22,900 1/31 | 27億7066万 | 22億317万 | +7.21% 3/19 | -8.07% 4/12 |
| 2013年 3月期 | 549 824 2/5 | 283 425 4/12 | 43,800 29,200 12/6 | 45億8438万 | 23億6452万 | +18.89% 1/31 | -8.19% 4/1 |
| 2014年 3月期 | 713 1,069 5/22 | 459 689 4/2 | 231,600 154,400 5/24 | 59億4746万 | 38億3330万 | +34.73% 5/22 | -14.03% 6/7 |
| 2015年 3月期 | 554 3/24 | 498 10/17 | 16,000 9/25 | 46億2333万 | 41億5599万 | +4.97% 5/7 | -2.03% 10/17 |
| 2016年 3月期 | 668 8/5 | 482 2/12 | 27,500 5/8 | 55億7470万 | 40億2246万 | +10.06% 7/21 | -8.21% 8/25 |
| 2017年 3月期 | 921 3/29 | 515 6/28 6/27 他4件 | 774,900 2/27 | 76億8608万 | 42億9786万 | +29.45% 2/27 | -17.29% 4/24 |
| 2018年 3月期 | 975 4/4 | 696 4/25 4/24 | 371,500 4/27 | 81億3673万 | 58億837万 | +5.64% 5/30 | -6.3% 2/6 |
| 2019年 3月期 | 830 9/25 | 607 12/25 | 27,600 9/25 | 69億2665万 | 50億6563万 | +9.82% 2/27 | -12.76% 12/25 |
| 2020年 3月期 | 875 2/14 | 630 3/13 | 65,100 2/14 | 73億219万 | 52億5758万 | +10.49% 9/24 | -17.2% 3/13 |
| 2021年 3月期 | 1,010 10/2 9/18 | 702 4/6 | 303,100 11/18 | 84億2882万 | 58億5844万 | +13.68% 9/16 | -10.27% 11/17 |
| 2022年 3月期 | 1,067 3/17 | 890 1/12 1/11 | 47,500 9/28 | 89億450万 | 74億2737万 | +9.14% 3/17 | -4.39% 12/3 |
| 2023年 3月期 | 1,131 5/9 | 856 10/13 | 91,900 5/9 | 94億3861万 | 71億4363万 | +9.48% 3/23 | -5.57% 6/20 |
| 2024年 3月期 | 1,930 9/4 | 969 4/11 | 171,800 11/10 | 161億656万 | 80億8666万 | +30.81% 8/14 | -18.18% 11/16 |
| 2025年 3月期 | 2,075 3/27 | 1,151 8/5 | 270,800 3/17 | 173億1664万 | 96億552万 | +13.85% 3/17 | -13.29% 8/5 |
| 2026年 3月期 | 2,520 8/27 | 1,700 4/7 | 160,700 5/8 | 210億3033万 | 141億8712万 | +9.69% 8/27 | -7.34% 10/2 |
| 最新 | 1,903 2026/9/30 | 1,900 | 158億8123万 | -1.04% 1,923 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 5%（1.05倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 39%（1.39倍）
- 2005/12/30 vs 2004/12/30
- -10%（0.9倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -58%（0.42倍）
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- 77%（1.77倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/29 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/29
- 48%（1.48倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/09/30 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
121円（2008/01/18） - 1477%（15.77倍）
1,903円（9/30）
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。
