イーグランド（3294）の株価チャート
株価
6/3
- 前日 (6/2)
- 4,825
- 始値
- 4,825
- 高値
- 4,830
- 安値
- 4,825
- 終値 ±0%
- 4,825
- 出来高 -49.44%
- 4,500
乖離率
- 株価（5日）
移動平均値 - 0%
4,825 - 株価（25日）
移動平均値 - -0.17%
4,833 - 出来高（5日）
移動平均値 - -63.36%
12,280
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 4,825 | 4,830 | 4,825 | 4,825 | 0% | 4,500 | 307億7915万 | -0.17% | 16.06 | 2.3 |
| 06/02 | 4,830 | 4,830 | 4,825 | 4,825 | 0% | 8,900 | 307億7915万 | -0.19% | 16.06 | 2.3 |
| 06/01 | 4,825 | 4,830 | 4,825 | 4,825 | 0% | 4,000 | 307億7915万 | -0.21% | 16.06 | 2.3 |
| 05/29 | 4,825 | 4,830 | 4,825 | 4,825 | 0% | 14,300 | 307億7915万 | -0.21% | 16.06 | 2.3 |
| 05/28 | 4,825 | 4,825 | 4,825 | 4,825 | 0% | 29,700 | 307億7915万 | -0.23% | 16.06 | 2.3 |
| 05/27 | 4,825 | 4,830 | 4,825 | 4,825 | 0% | 2,100 | 307億7915万 | -0.25% | 16.06 | 2.3 |
| 05/26 | 4,825 | 4,835 | 4,825 | 4,825 | -0.1% | 800 | 307億7915万 | -0.25% | 16.06 | 2.3 |
| 05/25 | 4,830 | 4,835 | 4,825 | 4,830 | 0% | 6,800 | 308億1105万 | -0.17% | 16.07 | 2.31 |
| 05/22 | 4,825 | 4,830 | 4,825 | 4,830 | +0.1% | 3,800 | 308億1105万 | -0.17% | 16.07 | 2.31 |
| 05/21 | 4,825 | 4,830 | 4,820 | 4,825 | 0% | 10,200 | 307億7915万 | -0.29% | 16.06 | 2.3 |
| 05/20 | 4,815 | 4,835 | 4,815 | 4,825 | +0.42% | 27,200 | 307億7915万 | -0.31% | 16.06 | 2.3 |
| 05/19 | 4,805 | 4,810 | 4,805 | 4,805 | +0.1% | 6,900 | 306億5157万 | -0.72% | 15.99 | 2.3 |
| 05/18 | 4,800 | 4,810 | 4,800 | 4,800 | -0.1% | 14,900 | 306億1968万 | -0.87% | 15.97 | 2.29 |
| 05/15 | 4,820 | 4,820 | 4,800 | 4,805 | -0.93% | 23,500 | 306億5157万 | -0.78% | 15.99 | 2.3 |
| 05/14 | 4,850 | 4,855 | 4,850 | 4,850 | 0% | 27,000 | 309億3863万 | +0.1% | 16.14 | 2.32 |
| 05/13 | 4,850 | 4,855 | 4,850 | 4,850 | 0% | 9,300 | 309億3863万 | +0.12% | 16.14 | 2.32 |
| 05/12 | 4,850 | 4,855 | 4,850 | 4,850 | -0.1% | 9,700 | 309億3863万 | +1.85% | 16.14 | 2.32 |
| 05/11 | 4,850 | 4,855 | 4,850 | 4,855 | +0.1% | 25,000 | 309億7053万 | +4.16% | 16.16 | 2.32 |
| 05/08 | 4,850 | 4,855 | 4,850 | 4,850 | 0% | 63,900 | 309億3863万 | +6.76% | 16.14 | 2.32 |
| 05/07 | 4,850 | 4,850 | 4,845 | 4,850 | 0% | 105,900 | 309億3863万 | +9.56% | 16.14 | 2.32 |
| 05/01 | 4,845 | 4,850 | 4,845 | 4,850 | +0.1% | 33,500 | 309億3863万 | +12.42% | 16.14 | 2.32 |
| 04/30 | 4,850 | 4,850 | 4,845 | 4,845 | -0.1% | 22,700 | 309億673万 | +15.33% | 16.12 | 2.31 |
| 04/28 | 4,845 | 4,850 | 4,845 | 4,850 | +0.1% | 21,700 | 309億3863万 | +18.64% | 16.14 | 2.32 |
| 04/27 | 4,845 | 4,850 | 4,840 | 4,845 | +0.1% | 210,400 | 309億673万 | +21.89% | 16.12 | 2.31 |
| 04/24 | 4,845 | 4,845 | 4,840 | 4,840 | 0% | 122,800 | 308億7484万 | +25.39% | 16.11 | 2.31 |
| 04/23 | 4,845 | 4,845 | 4,840 | 4,840 | -0.1% | 57,200 | 308億7484万 | +29.1% | 16.11 | 2.31 |
| 04/22 | 4,840 | 4,845 | 4,840 | 4,845 | +0.1% | 35,700 | 309億673万 | +33.1% | 16.12 | 2.31 |
| 04/21 | 4,840 | 4,845 | 4,840 | 4,840 | 0% | 14,200 | 308億7484万 | +37.15% | 16.11 | 2.31 |
| 04/20 | 4,845 | 4,845 | 4,840 | 4,840 | -0.1% | 79,500 | 308億7484万 | +41.6% | 16.11 | 2.31 |
| 04/17 | 4,840 | 4,845 | 4,840 | 4,845 | 0% | 22,700 | 309億673万 | +46.46% | 16.12 | 2.31 |
| 04/16 | 4,840 | 4,845 | 4,840 | 4,845 | +0.1% | 178,800 | 309億673万 | +51.5% | 16.12 | 2.31 |
| 04/15 | 4,845 | 4,845 | 4,840 | 4,840 | 0% | 37,100 | 308億7484万 | +56.63% | 16.11 | 2.31 |
| 04/14 | 4,840 | 4,845 | 4,840 | 4,840 | 0% | 95,500 | 308億7484万 | +62.31% | 16.11 | 2.31 |
| 04/13 | 4,840 | 4,845 | 4,840 | 4,840 | -0.1% | 117,700 | 308億7484万 | +68.47% | 16.11 | 2.31 |
| 04/10 | 4,845 | 4,845 | 4,840 | 4,845 | 0% | 41,100 | 309億673万 | +75.16% | 16.12 | 2.31 |
| 04/09 | 4,840 | 4,845 | 4,840 | 4,845 | +0.1% | 82,200 | 309億673万 | +82.28% | 16.12 | 2.31 |
| 04/08 | 4,840 | 4,845 | 4,840 | 4,840 | 0% | 87,500 | 308億7484万 | +89.95% | 16.11 | 2.31 |
| 04/07 | 4,840 | 4,845 | 4,840 | 4,840 | 0% | 239,600 | 308億7484万 | +98.28% | 16.11 | 2.31 |
| 04/06 | 4,845 | 4,845 | 4,840 | 4,840 | +0.41% | 509,300 | 308億7484万 | +107.19% | 16.11 | 2.31 |
| 04/03 | 4,820 | 4,820 | 4,820 | 4,820 | +71.16% | 53,000 | 307億4726万 | +116.05% | 16.04 | 2.3 |
| 04/02 | 2,816 | 2,816 | 2,816 | 2,816 | +21.59% | 9,300 | 179億6354万 | +32.33% | 9.37 | 1.35 |
| 04/01 | 2,316 | 2,316 | 2,316 | 2,316 | +20.88% | 3,400 | 147億7399万 | +10.13% | 7.71 | 1.11 |
| 03/31 | 1,931 | 1,949 | 1,903 | 1,916 | -0.73% | 17,500 | 122億2235万 | -8.76% | 6.38 | 0.92 |
| 03/30 | 1,891 | 1,964 | 1,891 | 1,930 | -5.07% | 26,000 | 123億1166万 | -8.62% | 6.42 | 0.92 |
| 03/27 | 2,023 | 2,033 | 2,018 | 2,033 | +0.49% | 7,100 | 129億6871万 | -4.28% | 6.77 | 0.97 |
| 03/26 | 2,037 | 2,039 | 2,010 | 2,023 | -0.54% | 5,100 | 129億491万 | -5.11% | 6.73 | 0.97 |
| 03/25 | 2,008 | 2,036 | 2,008 | 2,034 | +1.45% | 8,200 | 129億7508万 | -4.95% | 6.77 | 0.97 |
| 03/24 | 2,018 | 2,018 | 1,993 | 2,005 | +1.31% | 4,900 | 127億9009万 | -6.61% | 6.67 | 0.96 |
| 03/23 | 2,047 | 2,047 | 1,962 | 1,979 | -4.12% | 33,800 | 126億2423万 | -8.21% | 6.59 | 0.95 |
| 03/19 | 2,106 | 2,106 | 2,059 | 2,064 | -2.18% | 11,200 | 131億6646万 | -4.71% | 6.87 | 0.99 |
| 03/18 | 2,101 | 2,115 | 2,100 | 2,110 | +1.39% | 2,300 | 134億5990万 | -2.94% | 7.02 | 1.01 |
| 03/17 | 2,071 | 2,100 | 2,071 | 2,081 | +0.48% | 7,000 | 132億7490万 | -4.5% | 6.93 | 0.99 |
| 03/16 | 2,061 | 2,075 | 2,051 | 2,071 | 0% | 10,100 | 132億1111万 | -5.22% | 6.89 | 0.99 |
| 03/13 | 2,082 | 2,091 | 2,071 | 2,071 | -1.62% | 10,200 | 132億1111万 | -5.48% | 6.89 | 0.99 |
| 03/12 | 2,118 | 2,118 | 2,098 | 2,105 | -2% | 8,400 | 134億2800万 | -4.1% | 7.01 | 1.01 |
| 03/11 | 2,153 | 2,160 | 2,135 | 2,148 | +0.37% | 11,200 | 137億230万 | -2.27% | 7.15 | 1.03 |
| 03/10 | 2,119 | 2,159 | 2,114 | 2,140 | +1.09% | 15,100 | 136億5127万 | -2.64% | 7.12 | 1.02 |
| 03/09 | 2,081 | 2,117 | 2,061 | 2,117 | -1.67% | 11,900 | 135億455万 | -3.64% | 7.05 | 1.01 |
| 03/06 | 2,133 | 2,159 | 2,115 | 2,153 | +0.33% | 9,800 | 137億3420万 | -1.96% | 7.16 | 1.03 |
| 03/05 | 2,138 | 2,181 | 2,127 | 2,146 | +2.29% | 9,300 | 136億8954万 | -2.23% | 7.14 | 1.03 |
| 03/04 | 2,089 | 2,124 | 2,054 | 2,098 | -3.01% | 32,600 | 133億8335万 | -4.38% | 6.98 | 1 |
| 03/03 | 2,207 | 2,208 | 2,163 | 2,163 | -2.13% | 15,300 | 137億9799万 | -1.32% | 7.2 | 1.03 |
| 03/02 | 2,231 | 2,231 | 2,181 | 2,210 | -0.99% | 12,600 | 140億9781万 | +0.96% | 7.35 | 1.06 |
| 02/27 | 2,254 | 2,260 | 2,222 | 2,232 | -0.4% | 14,800 | 142億3815万 | +2.15% | 7.43 | 1.07 |
| 02/26 | 2,230 | 2,259 | 2,230 | 2,241 | +1.82% | 13,200 | 142億9556万 | +2.94% | 7.46 | 1.07 |
| 02/25 | 2,227 | 2,229 | 2,201 | 2,201 | -0.99% | 8,700 | 140億4039万 | +1.34% | 7.32 | 1.05 |
| 02/24 | 2,231 | 2,231 | 2,202 | 2,223 | -0.4% | 5,500 | 141億8073万 | +2.58% | 7.4 | 1.06 |
| 02/20 | 2,226 | 2,235 | 2,220 | 2,232 | +0.04% | 4,000 | 142億3815万 | +3.24% | 7.43 | 1.07 |
| 02/19 | 2,213 | 2,246 | 2,210 | 2,231 | +0.68% | 7,900 | 142億3177万 | +3.43% | 7.42 | 1.07 |
| 02/18 | 2,215 | 2,222 | 2,211 | 2,216 | -0.18% | 3,300 | 141億3608万 | +2.93% | 7.37 | 1.06 |
| 02/17 | 2,209 | 2,230 | 2,201 | 2,220 | -0.31% | 8,300 | 141億6160万 | +3.4% | 7.39 | 1.06 |
| 02/16 | 2,225 | 2,234 | 2,192 | 2,227 | +0.09% | 15,800 | 142億625万 | +4.11% | 7.41 | 1.06 |
| 02/13 | 2,227 | 2,242 | 2,180 | 2,225 | -0.31% | 16,700 | 141億9349万 | +4.41% | 7.4 | 1.06 |
| 02/12 | 2,246 | 2,267 | 2,232 | 2,232 | -0.62% | 12,700 | 142億3815万 | +5.18% | 7.43 | 1.07 |
| 02/10 | 2,243 | 2,261 | 2,223 | 2,246 | +0.27% | 8,700 | 143億2745万 | +6.34% | 7.47 | 1.07 |
| 02/09 | 2,262 | 2,274 | 2,223 | 2,240 | -0.13% | 12,500 | 142億8918万 | +6.62% | 7.45 | 1.07 |
| 02/06 | 2,218 | 2,267 | 2,203 | 2,243 | +1.13% | 16,400 | 143億832万 | +7.37% | 7.46 | 1.07 |
| 02/05 | 2,187 | 2,223 | 2,171 | 2,218 | +2.16% | 13,300 | 141億4884万 | +6.79% | 7.38 | 1.06 |
| 02/04 | 2,171 | 2,185 | 2,160 | 2,171 | +0.09% | 8,600 | 138億4902万 | +5.18% | 7.22 | 1.04 |
| 02/03 | 2,169 | 2,172 | 2,142 | 2,169 | +0.93% | 11,000 | 138億3626万 | +5.6% | 7.22 | 1.04 |
| 02/02 | 2,205 | 2,205 | 2,136 | 2,149 | +1.27% | 29,100 | 137億868万 | +5.14% | 7.15 | 1.03 |
| 01/30 | 2,095 | 2,147 | 2,076 | 2,122 | +1.29% | 21,800 | 135億3645万 | +4.33% | 7.06 | 1.01 |
| 01/29 | 2,120 | 2,120 | 2,092 | 2,095 | -0.9% | 11,300 | 133億6421万 | +3.46% | 6.97 | 1 |
| 01/28 | 2,118 | 2,128 | 2,082 | 2,114 | -0.28% | 14,000 | 134億8541万 | +4.81% | 7.04 | 1.01 |
| 01/27 | 2,072 | 2,125 | 2,065 | 2,120 | +2.32% | 18,900 | 135億2369万 | +5.53% | 7.06 | 1.01 |
| 01/26 | 2,076 | 2,084 | 2,072 | 2,072 | -0.43% | 8,600 | 132億1749万 | +3.65% | 6.9 | 0.99 |
| 01/23 | 2,093 | 2,095 | 2,069 | 2,081 | -0.57% | 5,700 | 132億7490万 | +4.57% | 6.93 | 0.99 |
| 01/22 | 2,058 | 2,100 | 2,058 | 2,093 | +1.85% | 7,300 | 133億5145万 | +5.6% | 6.97 | 1 |
| 01/21 | 2,065 | 2,075 | 2,051 | 2,055 | -2.38% | 11,800 | 131億905万 | +4.21% | 6.84 | 0.98 |
| 01/20 | 2,074 | 2,111 | 2,065 | 2,105 | +1.4% | 11,000 | 134億2800万 | +7.23% | 7.01 | 1.01 |
| 01/19 | 2,085 | 2,085 | 2,043 | 2,076 | -0.81% | 12,800 | 132億4301万 | +6.35% | 6.91 | 0.99 |
| 01/16 | 2,118 | 2,129 | 2,058 | 2,093 | -1.23% | 22,200 | 133億5145万 | +7.78% | 6.97 | 1 |
| 01/15 | 2,133 | 2,149 | 2,097 | 2,119 | -0.47% | 15,500 | 135億1731万 | +9.74% | 7.05 | 1.01 |
| 01/14 | 2,077 | 2,133 | 2,077 | 2,129 | +3.85% | 15,700 | 135億8110万 | +10.89% | 7.09 | 1.02 |
| 01/13 | 2,055 | 2,074 | 2,050 | 2,050 | +0.79% | 10,800 | 130億7715万 | +7.33% | 6.82 | 0.98 |
| 01/09 | 2,025 | 2,048 | 2,017 | 2,034 | +0.59% | 9,600 | 129億7508万 | +6.94% | 6.77 | 0.97 |
| 01/08 | 2,002 | 2,025 | 2,000 | 2,022 | +1.1% | 7,500 | 128億9854万 | +6.59% | 6.73 | 0.97 |
| 01/07 | 1,987 | 2,015 | 1,976 | 2,000 | +0.6% | 10,400 | 127億5820万 | +5.65% | 6.66 | 0.96 |
| 01/06 | 1,960 | 1,996 | 1,960 | 1,988 | +1.43% | 6,700 | 126億8165万 | +5.19% | 6.62 | 0.95 |
| 01/05 | 1,955 | 1,965 | 1,943 | 1,960 | +0.31% | 14,800 | 125億303万 | +3.76% | 6.52 | 0.94 |
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 | |
| 2014年 3月期 | 1,164 4,655 12/25 | 708 2,833 3/27 | 6,679,600 1,669,900 12/18 | 56億7910万 | 44億5489万 | +7.68% 3/7 | -20.95% 2/4 |
| 2015年 3月期 | 916 9/26 | 532 2,126 5/19 | 813,200 203,300 8/11 | 57億7263万 | 33億4738万 | +28.06% 8/21 | -21.57% 5/19 |
| 2016年 3月期 | 812 2/1 | 617 8/25 | 220,200 3/11 | 51億4970万 | 38億9820万 | +6.3% 11/30 | -10.35% 2/12 |
| 2017年 3月期 | 733 4/1 | 533 6/28 | 79,600 2/1 | 46億5455万 | 33億8455万 | +8.72% 2/8 | -13.58% 6/24 |
| 2018年 3月期 | 1,575 1/30 | 625 4/17 4/14 他4件 | 353,900 10/11 | 100億2015万 | 39億7625万 | +20.99% 10/11 | -20.55% 2/7 |
| 2019年 3月期 | 1,299 5/11 | 572 12/25 | 524,600 8/28 | 82億6423万 | 36億3906万 | +6.23% 5/14 | -19.57% 7/31 |
| 2020年 3月期 | 895 12/25 12/24 | 557 3/23 | 85,800 12/20 | 56億9399万 | 35億4363万 | +9.16% 12/24 | -21.95% 3/13 |
| 2021年 3月期 | 997 3/23 | 549 4/6 | 267,100 9/11 | 63億5996万 | 34億9273万 | +12.08% 9/14 | -6.05% 4/2 |
| 2022年 3月期 | 1,840 11/2 | 888 4/5 | 464,300 8/2 | 117億3754万 | 56億6464万 | +23.02% 8/10 | -10.24% 2/1 |
| 2023年 3月期 | 1,720 9/12 | 1,310 4/27 | 192,300 8/31 | 109億7205万 | 83億5662万 | +10.17% 8/1 | -5.71% 10/3 |
| 2024年 3月期 | 1,615 3/27 | 1,408 10/24 | 86,600 9/22 | 103億224万 | 89億8177万 | +5.35% 9/14 | -6.34% 10/4 |
| 2025年 3月期 | 1,598 7/1 | 1,252 8/5 | 78,800 8/5 | 101億9380万 | 79億8663万 | +4.49% 1/7 | -18.46% 8/5 |
| 2026年 3月期 | 2,274 2/9 | 1,260 4/7 | 232,700 10/14 | 145億607万 | 80億3766万 | +116.02% 4/3 | -8.75% 3/31 |
| 最新 | 4,825 2026/6/3 | 4,500 | 307億7915万 | -0.17% 4,833 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -23%（0.77倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 115%（2.15倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 100%（2倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/06/03 vs 2025/12/30
- 147%（2.47倍）
- 過去安値
532円（2014/05/19） - 808%（9.08倍）
4,825円（6/3）
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。
