イフジ産業（2924）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,957
- 始値
- 1,960
- 高値
- 2,017
- 安値
- 1,960
- 終値 +2.3%
- 2,002
- 出来高 +39.22%
- 28,400
乖離率
- 株価（5日）
移動平均値 - +3.73%
1,930 - 株価（25日）
移動平均値 - +6.66%
1,877 - 出来高（5日）
移動平均値 - +39.08%
20,420
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,960 | 2,017 | 1,960 | 2,002 | +2.3% | 28,400 | 167億743万 | +6.66% | 8.06 | 1.29 |
| 05/07 | 1,946 | 1,960 | 1,924 | 1,957 | +1.93% | 20,400 | 163億3188万 | +4.6% | 7.88 | 1.26 |
| 05/01 | 1,885 | 1,956 | 1,885 | 1,920 | +1.86% | 30,400 | 160億2311万 | +2.67% | 7.73 | 1.24 |
| 04/30 | 1,900 | 1,900 | 1,867 | 1,885 | +0.05% | 16,500 | 157億3102万 | +0.86% | 7.59 | 1.22 |
| 04/28 | 1,869 | 1,887 | 1,863 | 1,884 | +1.02% | 6,400 | 157億2267万 | +0.8% | 7.59 | 1.22 |
| 04/27 | 1,825 | 1,865 | 1,814 | 1,865 | +4.48% | 22,200 | 155億6411万 | -0.16% | 7.51 | 1.2 |
| 04/24 | 1,812 | 1,825 | 1,783 | 1,785 | -0.61% | 11,600 | 148億9648万 | -4.39% | 7.19 | 1.15 |
| 04/23 | 1,850 | 1,850 | 1,795 | 1,796 | -2.39% | 13,600 | 149億8828万 | -4.11% | 7.23 | 1.16 |
| 04/22 | 1,855 | 1,880 | 1,840 | 1,840 | -1.08% | 6,800 | 153億5548万 | -2.13% | 7.41 | 1.19 |
| 04/21 | 1,871 | 1,890 | 1,859 | 1,860 | -0.8% | 6,900 | 155億2238万 | -1.27% | 7.49 | 1.2 |
| 04/20 | 1,904 | 1,919 | 1,875 | 1,875 | -0.32% | 5,400 | 156億4756万 | -0.64% | 7.55 | 1.21 |
| 04/17 | 1,899 | 1,899 | 1,881 | 1,881 | -1.1% | 3,100 | 156億9764万 | -0.48% | 7.57 | 1.21 |
| 04/16 | 1,911 | 1,920 | 1,888 | 1,902 | +0.11% | 4,000 | 158億7289万 | +0.42% | 7.66 | 1.23 |
| 04/15 | 1,892 | 1,910 | 1,892 | 1,900 | +0.8% | 6,700 | 158億5620万 | +0.05% | 7.65 | 1.23 |
| 04/14 | 1,873 | 1,897 | 1,873 | 1,885 | +0.8% | 5,900 | 157億3102万 | -0.89% | 7.59 | 1.22 |
| 04/13 | 1,879 | 1,883 | 1,865 | 1,870 | +0.21% | 7,200 | 156億584万 | -1.94% | 7.53 | 1.21 |
| 04/10 | 1,897 | 1,918 | 1,866 | 1,866 | -0.85% | 6,500 | 155億7246万 | -2.41% | 7.51 | 1.21 |
| 04/09 | 1,907 | 1,910 | 1,882 | 1,882 | -0.9% | 6,800 | 157億598万 | -1.93% | 7.58 | 1.22 |
| 04/08 | 1,871 | 1,899 | 1,871 | 1,899 | +2.59% | 5,500 | 158億4785万 | -1.25% | 7.65 | 1.23 |
| 04/07 | 1,868 | 1,884 | 1,851 | 1,851 | -0.8% | 7,400 | 154億4727万 | -3.94% | 7.45 | 1.2 |
| 04/06 | 1,871 | 1,880 | 1,844 | 1,866 | -0.11% | 6,200 | 155億7246万 | -3.57% | 7.51 | 1.21 |
| 04/03 | 1,844 | 1,881 | 1,844 | 1,868 | +0.76% | 5,700 | 155億8915万 | -3.86% | 7.52 | 1.21 |
| 04/02 | 1,890 | 1,899 | 1,854 | 1,854 | -1.7% | 16,000 | 154億7231万 | -4.87% | 7.47 | 1.2 |
| 04/01 | 1,858 | 1,886 | 1,858 | 1,886 | +2.44% | 6,000 | 157億3936万 | -3.53% | 7.59 | 1.22 |
| 03/31 | 1,836 | 1,870 | 1,836 | 1,841 | -1.18% | 6,700 | 153億6382万 | -6.12% | 7.49 | 1.19 |
| 03/30 | 1,865 | 1,876 | 1,830 | 1,863 | -2.77% | 13,100 | 155億4742万 | -5.29% | 7.58 | 1.2 |
| 03/27 | 1,891 | 1,916 | 1,891 | 1,916 | +1.05% | 7,500 | 159億8972万 | -2.89% | 7.8 | 1.24 |
| 03/26 | 1,901 | 1,908 | 1,887 | 1,896 | -0.26% | 7,000 | 158億2282万 | -4.05% | 7.71 | 1.22 |
| 03/25 | 1,867 | 1,903 | 1,867 | 1,901 | +2.92% | 8,700 | 158億6454万 | -4.04% | 7.73 | 1.23 |
| 03/24 | 1,890 | 1,900 | 1,845 | 1,847 | -0.16% | 11,200 | 154億1389万 | -6.95% | 7.51 | 1.19 |
| 03/23 | 1,870 | 1,893 | 1,839 | 1,850 | -4.15% | 40,500 | 154億3893万 | -7.13% | 7.53 | 1.19 |
| 03/19 | 1,952 | 1,952 | 1,927 | 1,930 | -2.48% | 10,300 | 161億656万 | -3.74% | 7.85 | 1.25 |
| 03/18 | 1,943 | 1,979 | 1,943 | 1,979 | +2.17% | 5,800 | 165億1548万 | -1.64% | 8.05 | 1.28 |
| 03/17 | 1,950 | 1,958 | 1,933 | 1,937 | +0.1% | 5,500 | 161億6498万 | -3.97% | 7.88 | 1.25 |
| 03/16 | 1,944 | 1,945 | 1,920 | 1,935 | -0.51% | 12,200 | 161億4829万 | -4.4% | 7.87 | 1.25 |
| 03/13 | 1,964 | 1,964 | 1,935 | 1,945 | -2.21% | 12,900 | 162億3174万 | -4.19% | 7.91 | 1.26 |
| 03/12 | 2,019 | 2,019 | 1,963 | 1,989 | -0.95% | 14,100 | 165億9894万 | -2.36% | 8.09 | 1.28 |
| 03/11 | 1,983 | 2,018 | 1,983 | 2,008 | +0.65% | 5,300 | 167億5750万 | -1.57% | 8.17 | 1.3 |
| 03/10 | 2,015 | 2,015 | 1,991 | 1,995 | 0% | 7,300 | 166億4901万 | -2.35% | 8.12 | 1.29 |
| 03/09 | 1,990 | 1,998 | 1,961 | 1,995 | -0.8% | 13,800 | 166億4901万 | -2.49% | 8.12 | 1.29 |
| 03/06 | 2,001 | 2,025 | 1,986 | 2,011 | -0.94% | 5,600 | 167億8253万 | -1.81% | 8.18 | 1.3 |
| 03/05 | 2,012 | 2,039 | 1,989 | 2,030 | +2.99% | 16,300 | 169億4110万 | -0.98% | 8.26 | 1.31 |
| 03/04 | 1,992 | 1,995 | 1,939 | 1,971 | -1.45% | 24,000 | 164億4872万 | -3.95% | 8.02 | 1.27 |
| 03/03 | 2,057 | 2,057 | 1,997 | 2,000 | -3.15% | 26,500 | 166億9074万 | -2.77% | 8.14 | 1.29 |
| 03/02 | 2,051 | 2,070 | 2,046 | 2,065 | +0.49% | 13,000 | 172億3318万 | +0.19% | 8.4 | 1.33 |
| 02/27 | 2,030 | 2,055 | 2,027 | 2,055 | +1.23% | 9,100 | 171億4973万 | -0.39% | 8.36 | 1.33 |
| 02/26 | 2,031 | 2,043 | 2,016 | 2,030 | +0.94% | 7,800 | 169億4110万 | -1.65% | 8.26 | 1.31 |
| 02/25 | 2,021 | 2,030 | 2,011 | 2,011 | -0.1% | 6,100 | 167億8253万 | -2.71% | 8.18 | 1.3 |
| 02/24 | 2,006 | 2,019 | 1,995 | 2,013 | +0.9% | 10,700 | 167億9922万 | -2.85% | 8.19 | 1.3 |
| 02/20 | 2,010 | 2,010 | 1,995 | 1,995 | -0.7% | 10,000 | 166億4901万 | -3.9% | 8.12 | 1.29 |
| 02/19 | 2,003 | 2,017 | 1,996 | 2,009 | +0.45% | 17,100 | 167億6584万 | -3.41% | 8.17 | 1.3 |
| 02/18 | 2,019 | 2,019 | 1,995 | 2,000 | -0.94% | 10,400 | 166億9074万 | -4.03% | 8.14 | 1.29 |
| 02/17 | 2,020 | 2,020 | 1,993 | 2,019 | +0.6% | 15,800 | 168億4930万 | -3.3% | 8.21 | 1.3 |
| 02/16 | 2,014 | 2,040 | 2,005 | 2,007 | -1.28% | 18,800 | 167億4915万 | -4.02% | 8.17 | 1.3 |
| 02/13 | 2,020 | 2,045 | 1,982 | 2,033 | -5.88% | 52,800 | 169億6613万 | -2.87% | 8.27 | 1.31 |
| 02/12 | 2,122 | 2,163 | 2,119 | 2,160 | +1.93% | 41,300 | 180億2599万 | +3.1% | 8.79 | 1.39 |
| 02/10 | 2,093 | 2,119 | 2,093 | 2,119 | +1.24% | 9,200 | 176億8383万 | +1.34% | 8.62 | 1.37 |
| 02/09 | 2,105 | 2,110 | 2,092 | 2,093 | -0.62% | 15,100 | 174億6685万 | +0.19% | 8.52 | 1.35 |
| 02/06 | 2,095 | 2,106 | 2,090 | 2,106 | +0.43% | 10,100 | 175億7534万 | +0.81% | 8.57 | 1.36 |
| 02/05 | 2,100 | 2,101 | 2,081 | 2,097 | -0.33% | 7,400 | 175億24万 | +0.43% | 8.53 | 1.35 |
| 02/04 | 2,082 | 2,104 | 2,076 | 2,104 | +1.4% | 7,900 | 175億5865万 | +0.72% | 8.56 | 1.36 |
| 02/03 | 2,085 | 2,097 | 2,075 | 2,075 | 0% | 6,500 | 173億1664万 | -0.67% | 8.44 | 1.34 |
| 02/02 | 2,075 | 2,087 | 2,075 | 2,075 | +0.29% | 5,700 | 173億1664万 | -0.67% | 8.44 | 1.34 |
| 01/30 | 2,050 | 2,069 | 2,050 | 2,069 | +0.53% | 3,400 | 172億6657万 | -1% | 8.42 | 1.34 |
| 01/29 | 2,058 | 2,075 | 2,036 | 2,058 | 0% | 13,000 | 171億7477万 | -1.58% | 8.37 | 1.33 |
| 01/28 | 2,075 | 2,076 | 2,050 | 2,058 | -1.25% | 12,300 | 171億7477万 | -1.67% | 8.37 | 1.33 |
| 01/27 | 2,098 | 2,098 | 2,071 | 2,084 | -0.67% | 13,200 | 173億9175万 | -0.48% | 8.48 | 1.35 |
| 01/26 | 2,090 | 2,109 | 2,071 | 2,098 | +0.14% | 9,200 | 175億858万 | +0.1% | 8.54 | 1.35 |
| 01/23 | 2,100 | 2,118 | 2,095 | 2,095 | -0.29% | 5,700 | 174億8355万 | 0% | 8.52 | 1.35 |
| 01/22 | 2,102 | 2,104 | 2,096 | 2,101 | +0.24% | 6,500 | 175億3362万 | +0.29% | 8.55 | 1.36 |
| 01/21 | 2,097 | 2,117 | 2,091 | 2,096 | -0.33% | 14,000 | 174億9189万 | +0.14% | 8.53 | 1.35 |
| 01/20 | 2,134 | 2,134 | 2,096 | 2,103 | -1.45% | 21,300 | 175億5031万 | +0.62% | 8.56 | 1.36 |
| 01/19 | 2,095 | 2,134 | 2,095 | 2,134 | +1.62% | 8,800 | 178億901万 | +2.3% | 8.68 | 1.38 |
| 01/16 | 2,118 | 2,120 | 2,092 | 2,100 | -0.85% | 13,200 | 175億2527万 | +0.86% | 8.54 | 1.36 |
| 01/15 | 2,094 | 2,124 | 2,094 | 2,118 | +1.1% | 12,000 | 176億7549万 | +1.88% | 8.62 | 1.37 |
| 01/14 | 2,098 | 2,101 | 2,088 | 2,095 | -0.24% | 9,200 | 174億8355万 | +0.92% | 8.52 | 1.35 |
| 01/13 | 2,110 | 2,110 | 2,070 | 2,100 | +0.48% | 17,000 | 175億2527万 | +1.2% | 8.54 | 1.36 |
| 01/09 | 2,076 | 2,090 | 2,066 | 2,090 | +1.31% | 8,700 | 174億4182万 | +0.82% | 8.5 | 1.35 |
| 01/08 | 2,059 | 2,075 | 2,054 | 2,063 | -0.53% | 10,200 | 172億1649万 | -0.39% | 8.39 | 1.33 |
| 01/07 | 2,073 | 2,074 | 2,046 | 2,074 | 0% | 10,200 | 173億829万 | +0.14% | 8.44 | 1.34 |
| 01/06 | 2,072 | 2,088 | 2,062 | 2,074 | +0.34% | 7,000 | 173億829万 | +0.05% | 8.44 | 1.34 |
| 01/05 | 2,127 | 2,127 | 2,061 | 2,067 | -1.62% | 13,400 | 172億4987万 | -0.29% | 8.41 | 1.33 |
| 2025 | ||||||||||
| 12/30 | 2,079 | 2,101 | 2,065 | 2,101 | +1.11% | 9,500 | 175億3362万 | +1.25% | 8.55 | 1.41 |
| 12/29 | 2,126 | 2,126 | 2,078 | 2,078 | -1.28% | 14,700 | 173億4167万 | +0.29% | 8.45 | 1.4 |
| 12/26 | 2,106 | 2,122 | 2,091 | 2,105 | -0.05% | 21,700 | 175億6700万 | +1.64% | 8.56 | 1.41 |
| 12/25 | 2,098 | 2,118 | 2,090 | 2,106 | +1.06% | 20,800 | 175億7534万 | +1.89% | 8.57 | 1.41 |
| 12/24 | 2,100 | 2,107 | 2,084 | 2,084 | -0.62% | 7,100 | 173億9175万 | +0.97% | 8.48 | 1.4 |
| 12/23 | 2,095 | 2,114 | 2,088 | 2,097 | +0.1% | 12,900 | 175億24万 | +1.75% | 8.53 | 1.41 |
| 12/22 | 2,100 | 2,100 | 2,080 | 2,095 | -0.24% | 11,600 | 174億8355万 | +1.75% | 8.52 | 1.41 |
| 12/19 | 2,100 | 2,115 | 2,096 | 2,100 | 0% | 14,800 | 175億2527万 | +2.14% | 8.54 | 1.41 |
| 12/18 | 2,124 | 2,124 | 2,100 | 2,100 | -0.94% | 7,300 | 175億2527万 | +1.94% | 8.54 | 1.41 |
| 12/17 | 2,106 | 2,139 | 2,093 | 2,120 | +1.58% | 23,400 | 176億9218万 | +2.76% | 8.63 | 1.42 |
| 12/16 | 2,102 | 2,110 | 2,087 | 2,087 | -0.43% | 11,000 | 174億1678万 | +1.11% | 8.49 | 1.4 |
| 12/15 | 2,087 | 2,120 | 2,084 | 2,096 | +2.59% | 16,000 | 174億9189万 | +1.4% | 8.53 | 1.41 |
| 12/12 | 2,044 | 2,057 | 2,028 | 2,043 | +1.19% | 16,900 | 170億4959万 | -1.21% | 8.31 | 1.37 |
| 12/11 | 2,014 | 2,044 | 2,012 | 2,019 | +0.35% | 14,000 | 168億4930万 | -2.6% | 8.21 | 1.36 |
| 12/10 | 2,013 | 2,022 | 2,010 | 2,012 | -0.15% | 9,000 | 167億9088万 | -3.27% | 8.19 | 1.35 |
| 12/09 | 2,045 | 2,045 | 2,014 | 2,015 | -0.98% | 9,500 | 168億1592万 | -3.45% | 8.2 | 1.35 |
| 12/08 | 2,036 | 2,049 | 2,032 | 2,035 | -0.34% | 4,900 | 169億8282万 | -2.77% | 8.28 | 1.37 |
| 12/05 | 2,065 | 2,065 | 2,042 | 2,042 | -1.07% | 3,800 | 170億4124万 | -2.81% | 8.31 | 1.37 |
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 | 2,002 2026/5/8 | 28,400 | 167億743万 | +6.66% 1,877 | |||
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）
- 2026/05/08 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
121円（2008/01/18） - 1559%（16.59倍）
2,002円（5/8）
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。
