IACEトラベル（343A）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,170
- 始値
- 1,166
- 高値
- 1,171
- 安値
- 1,160
- 終値 +0.09%
- 1,171
- 出来高 -11.63%
- 7,600
乖離率
- 株価（5日）
移動平均値 - -2.01%
1,195 - 株価（25日）
移動平均値 - -6.17%
1,248 - 出来高（5日）
移動平均値 - -0.26%
7,620
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 | 1,166 | 1,171 | 1,160 | 1,171 | +0.09% | 7,600 | 55億8285万 | -6.17% | 9.3 | 1.3 |
| 06/02 | 1,185 | 1,200 | 1,165 | 1,170 | -1.93% | 8,600 | 55億7809万 | -6.55% | 9.3 | 1.3 |
| 06/01 | 1,240 | 1,240 | 1,180 | 1,193 | -3.79% | 9,300 | 56億8774万 | -5.09% | 9.48 | 1.33 |
| 05/29 | 1,205 | 1,240 | 1,205 | 1,240 | +3.25% | 4,100 | 59億1182万 | -1.82% | 9.85 | 1.38 |
| 05/28 | 1,206 | 1,225 | 1,200 | 1,201 | -0.41% | 8,500 | 57億2588万 | -5.13% | 9.54 | 1.33 |
| 05/27 | 1,228 | 1,230 | 1,201 | 1,206 | -2.43% | 13,900 | 57億4972万 | -5.26% | 9.58 | 1.34 |
| 05/26 | 1,249 | 1,256 | 1,225 | 1,236 | -1.04% | 6,400 | 58億9275万 | -3.21% | 9.82 | 1.37 |
| 05/25 | 1,269 | 1,269 | 1,239 | 1,249 | +0.81% | 3,300 | 59億5473万 | -2.27% | 9.92 | 1.39 |
| 05/22 | 1,253 | 1,268 | 1,238 | 1,239 | -1.12% | 7,400 | 59億705万 | -3.13% | 9.85 | 1.38 |
| 05/21 | 1,260 | 1,275 | 1,253 | 1,253 | +0.24% | 3,400 | 59億7380万 | -2.11% | 9.96 | 1.39 |
| 05/20 | 1,306 | 1,306 | 1,248 | 1,250 | -5.45% | 11,500 | 59億5950万 | -2.42% | 9.93 | 1.39 |
| 05/19 | 1,300 | 1,345 | 1,300 | 1,322 | +2.01% | 6,500 | 63億276万 | +3.12% | 10.5 | 1.47 |
| 05/18 | 1,325 | 1,341 | 1,291 | 1,296 | -2.19% | 13,300 | 61億7880万 | +1.09% | 10.3 | 1.44 |
| 05/15 | 1,326 | 1,329 | 1,290 | 1,325 | 0% | 17,200 | 63億1707万 | +3.35% | 10.53 | 1.47 |
| 05/14 | 1,201 | 1,348 | 1,150 | 1,325 | +10.42% | 43,700 | 63億1707万 | +3.52% | 10.53 | 1.47 |
| 05/13 | 1,240 | 1,240 | 1,200 | 1,200 | -2.68% | 8,600 | 57億2112万 | -6.25% | 9.54 | 1.33 |
| 05/12 | 1,281 | 1,281 | 1,220 | 1,233 | -1.67% | 3,300 | 58億7845万 | -3.97% | 9.8 | 1.37 |
| 05/11 | 1,300 | 1,300 | 1,215 | 1,254 | -1.57% | 13,200 | 59億7857万 | -2.49% | 9.96 | 1.39 |
| 05/08 | 1,265 | 1,280 | 1,231 | 1,274 | +3.16% | 9,800 | 60億7392万 | -1.01% | 10.12 | 1.42 |
| 05/07 | 1,238 | 1,270 | 1,202 | 1,235 | -0.48% | 17,400 | 58億8798万 | -3.89% | 9.81 | 1.37 |
| 05/01 | 1,263 | 1,263 | 1,230 | 1,241 | -1.66% | 6,000 | 59億1659万 | -3.72% | 9.86 | 1.38 |
| 04/30 | 1,250 | 1,274 | 1,228 | 1,262 | 0% | 23,000 | 60億1671万 | -2.25% | 10.03 | 1.4 |
| 04/28 | 1,252 | 1,270 | 1,242 | 1,262 | -1.25% | 4,700 | 60億1671万 | -2.32% | 10.03 | 1.4 |
| 04/27 | 1,253 | 1,293 | 1,235 | 1,278 | +0.16% | 9,600 | 60億9299万 | -1.01% | 10.15 | 1.42 |
| 04/24 | 1,277 | 1,285 | 1,267 | 1,276 | -1.24% | 2,800 | 60億8345万 | -1.01% | 10.14 | 1.42 |
| 04/23 | 1,315 | 1,315 | 1,277 | 1,292 | +0.23% | 3,300 | 61億5973万 | +0.16% | 10.27 | 1.44 |
| 04/22 | 1,320 | 1,324 | 1,270 | 1,289 | -2.72% | 14,200 | 61億4543万 | -0.15% | 10.24 | 1.43 |
| 04/21 | 1,315 | 1,341 | 1,315 | 1,325 | -1.05% | 10,100 | 63億1707万 | +2.71% | 10.53 | 1.47 |
| 04/20 | 1,360 | 1,386 | 1,320 | 1,339 | -1.54% | 35,000 | 63億8381万 | +3.96% | 10.64 | 1.49 |
| 04/17 | 1,303 | 1,363 | 1,301 | 1,360 | +3.98% | 21,100 | 64億8393万 | +5.59% | 10.81 | 1.51 |
| 04/16 | 1,262 | 1,370 | 1,262 | 1,308 | +3.32% | 43,700 | 62億3602万 | +1.63% | 10.39 | 1.45 |
| 04/15 | 1,278 | 1,278 | 1,260 | 1,266 | +0.4% | 4,400 | 60億3578万 | -1.63% | 10.06 | 1.41 |
| 04/14 | 1,262 | 1,284 | 1,261 | 1,261 | -1.41% | 4,400 | 60億1194万 | -2.1% | 10.02 | 1.4 |
| 04/13 | 1,270 | 1,289 | 1,263 | 1,279 | +1.27% | 9,200 | 60億9776万 | -0.7% | 10.16 | 1.42 |
| 04/10 | 1,261 | 1,308 | 1,261 | 1,263 | -0.86% | 5,100 | 60億2147万 | -1.94% | 10.04 | 1.4 |
| 04/09 | 1,310 | 1,315 | 1,274 | 1,274 | -4.93% | 5,700 | 60億7392万 | -1.16% | 10.12 | 1.42 |
| 04/08 | 1,277 | 1,362 | 1,277 | 1,340 | +4.2% | 17,100 | 63億8858万 | +4.12% | 10.65 | 1.49 |
| 04/07 | 1,283 | 1,332 | 1,283 | 1,286 | -0.31% | 6,500 | 61億3113万 | 0% | 10.22 | 1.43 |
| 04/06 | 1,310 | 1,315 | 1,290 | 1,290 | -1.45% | 6,800 | 61億5020万 | +0.16% | 10.25 | 1.43 |
| 04/03 | 1,300 | 1,329 | 1,300 | 1,309 | +1% | 7,000 | 62億4078万 | +1.24% | 10.4 | 1.45 |
| 04/02 | 1,330 | 1,338 | 1,292 | 1,296 | -0.54% | 21,400 | 61億7880万 | -0.08% | 10.3 | 1.44 |
| 04/01 | 1,291 | 1,342 | 1,288 | 1,303 | +3.33% | 20,100 | 62億1218万 | +0.23% | 10.35 | 1.45 |
| 03/31 | 1,240 | 1,268 | 1,221 | 1,261 | +1.86% | 10,100 | 60億1194万 | -2.78% | 11.36 | 1.4 |
| 03/30 | 1,234 | 1,258 | 1,210 | 1,238 | -7.27% | 11,700 | 59億228万 | -4.55% | 11.16 | 1.38 |
| 03/27 | 1,300 | 1,335 | 1,290 | 1,335 | +4.95% | 10,600 | 63億6474万 | +2.85% | 12.03 | 1.48 |
| 03/26 | 1,298 | 1,321 | 1,272 | 1,272 | -2% | 15,200 | 60億6438万 | -1.62% | 11.46 | 1.41 |
| 03/25 | 1,241 | 1,310 | 1,241 | 1,298 | +4.93% | 16,600 | 61億8834万 | +0.7% | 11.7 | 1.44 |
| 03/24 | 1,240 | 1,243 | 1,230 | 1,237 | +0.65% | 2,100 | 58億9752万 | -3.74% | 11.15 | 1.37 |
| 03/23 | 1,249 | 1,256 | 1,198 | 1,229 | -4.65% | 11,100 | 58億5741万 | -4.73% | 11.07 | 1.37 |
| 03/19 | 1,300 | 1,322 | 1,274 | 1,289 | -3.66% | 14,000 | 61億4337万 | -1.15% | 11.61 | 1.43 |
| 03/18 | 1,225 | 1,338 | 1,225 | 1,338 | +6.95% | 32,200 | 63億7690万 | +1.98% | 12.05 | 1.49 |
| 03/17 | 1,286 | 1,286 | 1,250 | 1,251 | -2.72% | 11,800 | 59億6226万 | -5.08% | 11.27 | 1.39 |
| 03/16 | 1,290 | 1,323 | 1,282 | 1,286 | -2.58% | 11,400 | 61億2907万 | -3.09% | 11.59 | 1.43 |
| 03/13 | 1,315 | 1,332 | 1,265 | 1,320 | -1.86% | 32,000 | 62億9112万 | -1.05% | 11.89 | 1.47 |
| 03/12 | 1,340 | 1,414 | 1,311 | 1,345 | +2.67% | 61,500 | 64億1027万 | +0.52% | 12.12 | 1.49 |
| 03/11 | 1,309 | 1,335 | 1,309 | 1,310 | +1.55% | 19,600 | 62億4346万 | -2.24% | 11.8 | 1.46 |
| 03/10 | 1,260 | 1,308 | 1,260 | 1,290 | +3.04% | 7,500 | 61億4814万 | -4.16% | 11.62 | 1.43 |
| 03/09 | 1,270 | 1,270 | 1,203 | 1,252 | -3.69% | 34,200 | 59億6703万 | -7.33% | 11.28 | 1.39 |
| 03/06 | 1,299 | 1,303 | 1,270 | 1,300 | +2.44% | 10,200 | 61億9580万 | -4.2% | 11.71 | 1.44 |
| 03/05 | 1,271 | 1,345 | 1,242 | 1,269 | +3% | 31,400 | 60億4805万 | -6.76% | 11.43 | 1.41 |
| 03/04 | 1,221 | 1,266 | 1,215 | 1,232 | -6.03% | 30,200 | 58億7171万 | -9.88% | 11.1 | 1.37 |
| 03/03 | 1,327 | 1,327 | 1,245 | 1,311 | -1.58% | 59,700 | 62億4822万 | -4.52% | 11.81 | 1.46 |
| 03/02 | 1,400 | 1,400 | 1,316 | 1,332 | -6.33% | 39,800 | 63億4831万 | -3.34% | 12 | 1.48 |
| 02/27 | 1,420 | 1,450 | 1,420 | 1,422 | +0.71% | 20,800 | 67億7725万 | +3.12% | 12.81 | 1.58 |
| 02/26 | 1,387 | 1,435 | 1,387 | 1,412 | +3.6% | 38,100 | 67億2959万 | +2.62% | 12.72 | 1.57 |
| 02/25 | 1,275 | 1,367 | 1,275 | 1,363 | +9.48% | 51,800 | 64億9605万 | -0.8% | 12.28 | 1.51 |
| 02/24 | 1,255 | 1,255 | 1,198 | 1,245 | -0.48% | 24,500 | 59億3367万 | -9.52% | 11.22 | 1.38 |
| 02/20 | 1,241 | 1,255 | 1,204 | 1,251 | -0.87% | 53,000 | 59億6226万 | -9.61% | 11.27 | 1.39 |
| 02/19 | 1,233 | 1,266 | 1,210 | 1,262 | +4.9% | 87,000 | 60億1469万 | -9.27% | 11.37 | 1.4 |
| 02/18 | 1,188 | 1,208 | 1,155 | 1,203 | +1.52% | 42,600 | 57億3349万 | -13.95% | 10.84 | 1.34 |
| 02/17 | 1,230 | 1,234 | 1,170 | 1,185 | -1.25% | 58,800 | 56億4771万 | -15.84% | 10.68 | 1.32 |
| 02/16 | 1,349 | 1,349 | 1,126 | 1,200 | -11.11% | 249,800 | 57億1920万 | -15.49% | 10.81 | 1.33 |
| 02/13 | 1,581 | 1,619 | 1,311 | 1,350 | -14.61% | 110,300 | 64億3410万 | -5.79% | 12.16 | 1.5 |
| 02/12 | 1,564 | 1,628 | 1,540 | 1,581 | +5.75% | 52,400 | 75億3504万 | +9.79% | 14.24 | 1.76 |
| 02/10 | 1,493 | 1,514 | 1,481 | 1,495 | +0.4% | 10,800 | 71億2517万 | +4.18% | 13.47 | 1.66 |
| 02/09 | 1,499 | 1,501 | 1,459 | 1,489 | +2.13% | 15,800 | 70億9657万 | +3.84% | 13.42 | 1.65 |
| 02/06 | 1,485 | 1,505 | 1,434 | 1,458 | -1.42% | 37,700 | 69億4882万 | +1.53% | 13.14 | 1.62 |
| 02/05 | 1,460 | 1,533 | 1,459 | 1,479 | +4.52% | 61,600 | 70億4891万 | +2.71% | 13.32 | 1.64 |
| 02/04 | 1,395 | 1,429 | 1,390 | 1,415 | +1.43% | 18,800 | 67億4389万 | -2.21% | 12.75 | 1.57 |
| 02/03 | 1,458 | 1,459 | 1,377 | 1,395 | -3.86% | 26,200 | 66億4857万 | -3.99% | 12.57 | 1.55 |
| 02/02 | 1,441 | 1,488 | 1,431 | 1,451 | +1.97% | 43,700 | 69億1546万 | -0.55% | 13.07 | 1.61 |
| 01/30 | 1,413 | 1,435 | 1,397 | 1,423 | +1.64% | 5,800 | 67億8201万 | -2.87% | 12.82 | 1.58 |
| 01/29 | 1,412 | 1,449 | 1,390 | 1,400 | +0.29% | 18,800 | 66億7240万 | -4.83% | 12.61 | 1.56 |
| 01/28 | 1,426 | 1,426 | 1,384 | 1,396 | -2.1% | 11,600 | 66億5333万 | -5.61% | 12.58 | 1.55 |
| 01/27 | 1,410 | 1,459 | 1,391 | 1,426 | +2.59% | 4,600 | 67億9631万 | -4.04% | 12.85 | 1.58 |
| 01/26 | 1,404 | 1,420 | 1,385 | 1,390 | -2.73% | 8,900 | 66億2474万 | -6.9% | 12.52 | 1.54 |
| 01/23 | 1,357 | 1,458 | 1,357 | 1,429 | +5.38% | 41,500 | 68億1061万 | -4.86% | 12.87 | 1.59 |
| 01/22 | 1,351 | 1,369 | 1,350 | 1,356 | +0.37% | 4,400 | 64億6269万 | -10.26% | 12.22 | 1.51 |
| 01/21 | 1,357 | 1,367 | 1,341 | 1,351 | -1.24% | 15,700 | 64億3886万 | -11.18% | 12.17 | 1.5 |
| 01/20 | 1,398 | 1,401 | 1,365 | 1,368 | -2.43% | 20,700 | 65億1988万 | -10.65% | 12.32 | 1.52 |
| 01/19 | 1,433 | 1,433 | 1,397 | 1,402 | -2.16% | 19,700 | 66億8193万 | -9.14% | 12.63 | 1.56 |
| 01/16 | 1,454 | 1,454 | 1,415 | 1,433 | -0.9% | 17,500 | 68億2967万 | -7.49% | 12.91 | 1.59 |
| 01/15 | 1,434 | 1,472 | 1,432 | 1,446 | +0.84% | 10,300 | 68億9163万 | -7.07% | 13.03 | 1.61 |
| 01/14 | 1,435 | 1,442 | 1,415 | 1,434 | -0.62% | 12,300 | 68億3444万 | -8.14% | 12.92 | 1.59 |
| 01/13 | 1,495 | 1,495 | 1,425 | 1,443 | -3.15% | 22,600 | 68億7733万 | -8.03% | 13 | 1.6 |
| 01/09 | 1,520 | 1,520 | 1,488 | 1,490 | -2.1% | 9,800 | 71億134万 | -5.52% | 13.42 | 1.66 |
| 01/08 | 1,522 | 1,557 | 1,500 | 1,522 | 0% | 33,300 | 72億5385万 | -3.67% | 13.71 | 1.69 |
| 01/07 | 1,451 | 1,523 | 1,451 | 1,522 | +4.25% | 27,200 | 72億5385万 | -3.97% | 13.71 | 1.69 |
| 01/06 | 1,487 | 1,490 | 1,450 | 1,460 | -0.41% | 24,500 | 69億5836万 | -8.29% | 13.15 | 1.62 |
| 01/05 | 1,550 | 1,552 | 1,460 | 1,466 | -5.11% | 48,300 | 69億8695万 | -8.32% | 13.21 | 1.63 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2026年 3月期 | 1,750 11/13 | 782 4/9 | 1,221,800 4/7 | +28.34% 8/22 | -15.83% 2/17 |
| 最新 | 1,171 2026/6/3 | 7,600 | -6.17% 1,248 | ||
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。
