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
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	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%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	337 506 3/24	130 195 4/22	69,900 46,600 11/12	6.06	2.34	0.97	0.38	-	-	5.21倍 3/31
2011年 3月期	327 490 1/20 490 1/17	214 321 3/15	56,550 37,700 1/14	9.65	6.32	0.9	0.59	27億2615万	17億8590万	7.97倍 3/31
2012年 3月期	332 498 3/19	264 396 4/15	34,350 22,900 1/31	6.39	5.08	0.82	0.65	27億7066万	22億317万	5.79倍 3/30
2013年 3月期	549 824 2/5	283 425 4/12	43,800 29,200 12/6	8.6	4.44	1.23	0.63	45億8438万	23億6452万	8.1倍 3/29
2014年 3月期	713 1,069 5/22	459 689 4/2	231,600 154,400 5/24	25.18	16.23	1.56	1	89億2120万	57億4995万	18.2倍 3/31
2015年 3月期	554 3/24	498 10/17	16,000 9/25	11.89	10.69	1.12	1.01	46億2333万	41億5599万	11.61倍 3/31
2016年 3月期	668 8/5	482 2/12	27,500 5/8	12.82	9.25	1.25	0.9	55億7470万	40億2246万	10.29倍 3/31
2017年 3月期	921 3/29	515 6/28 6/27 他4件	774,900 2/27	14.4	8.05	1.58	0.88	76億8608万	42億9786万	13.93倍 3/31
2018年 3月期	975 4/4	696 4/25 4/24	371,500 4/27	14.63	10.45	1.53	1.1	81億3673万	58億837万	11.69倍 3/30
2019年 3月期	830 9/25	607 12/25	27,600 9/25	12.52	9.16	1.21	0.89	69億2665万	50億6563万	10.59倍 3/29
2020年 3月期	875 2/14	630 3/13	65,100 2/14	11.64	8.38	1.18	0.85	73億219万	52億5758万	10.48倍 3/31
2021年 3月期	1,010 10/2 9/18	702 4/6	303,100 11/18	9.94	6.91	1.23	0.85	84億2882万	58億5844万	9.23倍 3/31
2022年 3月期	1,067 3/17	890 1/12 1/11	47,500 9/28	8.79	7.33	1.16	0.97	89億450万	74億2737万	8.11倍 3/31
2023年 3月期	1,131 5/9	856 10/13	91,900 5/9	8.34	6.32	1.11	0.84	94億3861万	71億4363万	7.54倍 3/31
2024年 3月期	1,930 9/4	969 4/11	171,800 11/10	9.98	5.01	1.65	0.83	161億656万	80億8666万	7.81倍 3/29
2025年 3月期	2,075 3/27	1,151 8/5	270,800 3/17	8.15	4.52	1.51	0.84	173億1664万	96億552万	7.86倍 3/31
2026年 3月期	2,520 8/27	1,700 4/7	160,700 5/8	10.25	6.91	1.63	1.1	210億3033万	141億8712万	7.49倍 3/31
最新	1,853 2026/10/2		3,500	-		-		154億6397万		-

イフジ産業（2924）のPER（株価収益率）の推移

2026/05/11～2026/10/02

株価＆PERの推移

年初来

開示資料

決算

株式

チャート