日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	1,892	1,892	1,851	1,853	-2.42%	3,500	-	-3.34%
10/01	1,912	1,912	1,891	1,899	-0.21%	2,300	-	-1.15%
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	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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%
05/07	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)

イフジ産業（2924）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート