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
11/04	1,310	1,312	1,240	1,312	+2.18%	9,500	-	+2.66%	-	-
11/02	1,276	1,291	1,276	1,284	+0.71%	1,200	-	+0.55%	-	-
10/30	1,267	1,304	1,245	1,275	-3.92%	8,200	-	-0.23%	-	-
10/29	1,335	1,335	1,324	1,327	-0.97%	700	-	+3.67%	-	-
10/28	1,295	1,340	1,291	1,340	+3.32%	7,700	-	+4.69%	-	-
10/27	1,295	1,298	1,287	1,297	+1.01%	1,800	-	+1.41%	-	-
10/26	1,300	1,300	1,279	1,284	-0.39%	1,800	-	+0.39%	-	-
10/23	1,272	1,290	1,260	1,289	+2.14%	3,500	-	+0.7%	-	-
10/22	1,260	1,271	1,260	1,262	+0.16%	1,000	-	-1.48%	-	-
10/21	1,254	1,264	1,254	1,260	+1.04%	900	-	-1.72%	-	-
10/20	1,253	1,278	1,231	1,247	-1.81%	9,700	-	-2.81%	-	-
10/19	1,276	1,276	1,270	1,270	+0.79%	800	-	-1.17%	-	-
10/16	1,261	1,273	1,260	1,260	-0.71%	7,600	-	-2.02%	-	-
10/15	1,260	1,269	1,260	1,269	-0.08%	400	-	-1.55%	-	-
10/14	1,256	1,270	1,250	1,270	0%	3,200	-	-1.55%	-	-
10/13	1,240	1,270	1,240	1,270	+2.42%	1,400	-	-1.7%	-	-
10/09	1,231	1,248	1,230	1,240	0%	3,800	-	-4.17%	-	-
10/08	1,239	1,255	1,227	1,240	-0.48%	6,800	-	-4.39%	-	-
10/07	1,240	1,255	1,221	1,246	-0.95%	17,800	-	-4.15%	-	-
10/06	1,265	1,302	1,258	1,258	-1.33%	8,500	-	-3.45%	-	-
10/05	1,281	1,294	1,275	1,275	-1.16%	5,000	-	-2.3%	-	-
10/02	1,282	1,299	1,282	1,290	0%	4,800	-	-1.23%	-	-
10/01	1,290	1,300	1,287	1,290	+0.23%	5,500	-	-1.3%	-	-
09/30	1,282	1,300	1,282	1,287	-1%	4,500	-	-1.61%	-	-
09/29	1,285	1,300	1,283	1,300	+0.15%	7,100	-	-0.76%	-	-
09/28	1,308	1,344	1,298	1,298	-1.29%	11,200	-	-0.99%	-	-
09/25	1,320	1,325	1,310	1,315	-0.38%	7,100	-	+0.23%	-	-
09/24	1,338	1,348	1,318	1,320	0%	12,000	-	+0.46%	-	-
09/18	1,308	1,333	1,308	1,320	+0.69%	5,400	-	+0.38%	-	-
09/17	1,300	1,327	1,300	1,311	+0.31%	4,300	-	-0.46%	-	-
09/16	1,302	1,329	1,302	1,307	-0.23%	4,900	-	-1.06%	-	-
09/15	1,286	1,310	1,286	1,310	+0.08%	4,000	-	-0.98%	-	-
09/14	1,277	1,309	1,277	1,309	+1.08%	5,100	-	-1.28%	-	-
09/11	1,265	1,314	1,260	1,295	+0.86%	9,900	-	-2.63%	-	-
09/10	1,281	1,301	1,280	1,284	-0.47%	4,400	-	-3.75%	-	-
09/09	1,305	1,306	1,278	1,290	-1.3%	10,200	-	-3.73%	-	-
09/08	1,310	1,314	1,306	1,307	-0.38%	5,900	-	-2.75%	-	-
09/07	1,318	1,324	1,312	1,312	-0.46%	4,200	-	-2.6%	-	-
09/04	1,310	1,325	1,310	1,318	+0.23%	5,400	-	-2.37%	-	-
09/03	1,308	1,329	1,308	1,315	-0.15%	4,200	-	-2.74%	-	-
09/02	1,311	1,326	1,310	1,317	-0.3%	8,600	-	-2.8%	-	-
09/01	1,311	1,334	1,311	1,321	+0.38%	6,000	-	-2.8%	-	-
08/31	1,307	1,333	1,307	1,316	+0.38%	6,600	-	-3.38%	-	-
08/28	1,302	1,323	1,300	1,311	+0.69%	9,300	-	-3.89%	-	-
08/27	1,305	1,324	1,302	1,302	-0.31%	12,500	-	-4.75%	-	-
08/26	1,305	1,324	1,305	1,306	-0.46%	5,500	-	-4.67%	-	-
08/25	1,305	1,348	1,305	1,312	-0.23%	6,300	-	-4.44%	-	-
08/24	1,310	1,348	1,305	1,315	-1.5%	7,500	-	-4.5%	-	-
08/21	1,301	1,335	1,301	1,335	+1.06%	5,800	-	-3.33%	-	-
08/20	1,325	1,334	1,315	1,321	-0.23%	7,600	-	-4.48%	-	-
08/19	1,331	1,360	1,321	1,324	-2.65%	7,600	-	-4.54%	-	-
08/18	1,334	1,400	1,332	1,360	-0.29%	10,300	-	-2.16%	-	-
08/17	1,349	1,364	1,321	1,364	+0.81%	9,800	-	-1.94%	-	-
08/14	1,390	1,390	1,345	1,353	-4.72%	20,000	-	-2.87%	-	-
08/13	1,366	1,481	1,365	1,420	+3.65%	17,400	-	+1.79%	-	-
08/12	1,360	1,385	1,355	1,370	0%	5,900	-	-1.79%	-	-
08/10	1,375	1,386	1,358	1,370	-2.14%	6,900	-	-1.86%	-	-
08/07	1,391	1,450	1,391	1,400	0%	6,000	-	+0.21%	-	-
08/06	1,409	1,419	1,400	1,400	-2.17%	4,000	-	+0.07%	-	-
08/05	1,450	1,550	1,431	1,431	+2%	15,400	-	+2.29%	-	-
08/04	1,425	1,428	1,391	1,403	+1.37%	8,600	-	+0.57%	-	-
08/03	1,372	1,392	1,372	1,384	+0.87%	4,500	-	-0.79%	-	-
07/31	1,380	1,404	1,372	1,372	0%	3,500	-	-1.65%	-	-
07/30	1,380	1,409	1,372	1,372	-2.49%	5,900	-	-1.79%	-	-
07/29	1,400	1,413	1,388	1,407	+0.5%	3,900	-	+0.57%	-	-
07/28	1,370	1,418	1,370	1,400	+0.14%	5,300	-	+0.29%	-	-
07/27	1,379	1,399	1,374	1,398	+1.38%	1,400	-	+0.22%	-	-
07/24	1,362	1,388	1,362	1,379	-0.22%	2,400	-	-0.79%	-	-
07/23	1,371	1,402	1,370	1,382	+0.29%	3,400	-	-0.22%	-	-
07/22	1,375	1,385	1,374	1,378	-0.14%	3,600	-	0%	-	-
07/21	1,391	1,402	1,380	1,380	-2.4%	3,400	-	+0.73%	-	-
07/17	1,418	1,418	1,370	1,414	+0.93%	7,300	-	+3.89%	-	-
07/16	1,400	1,408	1,399	1,401	+0.14%	2,100	-	+3.78%	-	-
07/15	1,407	1,407	1,395	1,399	-0.43%	1,200	-	+4.48%	-	-
07/14	1,410	1,410	1,400	1,405	+0.36%	800	-	+5.64%	-	-
07/13	1,400	1,406	1,393	1,400	0%	2,000	-	+6.06%	-	-
07/10	1,404	1,409	1,399	1,400	-0.28%	2,000	-	+6.87%	-	-
07/09	1,388	1,404	1,368	1,404	-0.35%	3,100	-	+7.83%	-	-
07/08	1,408	1,409	1,400	1,409	-0.07%	1,000	-	+9.06%	-	-
07/07	1,410	1,419	1,406	1,410	+0.36%	3,900	-	+9.9%	-	-
07/06	1,404	1,428	1,404	1,405	+0.29%	4,700	-	+10.37%	-	-
07/03	1,430	1,430	1,397	1,401	-2.1%	5,000	-	+10.75%	-	-
07/02	1,430	1,438	1,403	1,431	+2.29%	8,700	-	+13.75%	-	-
07/01	1,381	1,427	1,381	1,399	+3.55%	3,600	-	+12.01%	-	-
06/30	1,390	1,390	1,322	1,351	-2.81%	6,300	-	+8.86%	-	-
06/29	1,428	1,430	1,390	1,390	0%	3,700	-	+12.37%	-	-
06/26	1,429	1,429	1,390	1,390	-2.8%	3,600	-	+12.92%	-	-
06/25	1,439	1,439	1,367	1,430	+1.35%	9,400	-	+16.73%	-	-
06/24	1,345	1,430	1,345	1,411	+4.91%	15,300	-	+15.85%	-	-
06/23	1,353	1,358	1,330	1,345	-0.59%	5,500	-	+10.97%	-	-
06/22	1,301	1,369	1,301	1,353	+4.48%	9,500	-	+11.73%	-	-
06/19	1,237	1,315	1,237	1,295	+4.69%	14,000	-	+7.2%	-	-
06/18	1,222	1,240	1,217	1,237	+1.56%	3,100	-	+2.23%	-	-
06/17	1,160	1,221	1,160	1,218	+5%	4,600	-	+0.41%	-	-
06/16	1,172	1,230	1,150	1,160	+0.09%	8,200	-	-4.29%	-	-
06/15	1,150	1,180	1,150	1,159	+1.58%	7,200	-	-4.61%	-	-
06/12	1,140	1,149	1,121	1,141	+0.18%	7,500	-	-6.4%	-	-
06/11	1,160	1,162	1,139	1,139	-1.81%	5,600	-	-6.94%	-	-
06/10	1,170	1,170	1,160	1,160	+0.78%	2,600	-	-5.54%	-	-
06/09	1,152	1,162	1,151	1,151	-0.09%	5,500	-	-6.5%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2026年 3月期	1,750 11/13	782 4/9	1,221,800 4/7	83億4050万	37億2232万	60億1194万 3/31
最新	1,312 2026/11/4		9,500	62億5535万

IACEトラベル（343A）の時価総額の推移

2026/06/09～2026/11/04

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート