IACEトラベル（343A）の株価チャート
株価
8/25
- 前日 (8/24)
- 1,315
- 始値
- 1,305
- 高値
- 1,348
- 安値
- 1,305
- 終値 -0.23%
- 1,312
- 出来高 -16%
- 6,300
乖離率
- 株価（5日）
移動平均値 - -0.68%
1,321 - 株価（25日）
移動平均値 - -4.44%
1,373 - 出来高（5日）
移動平均値 - -9.48%
6,960
2026/03/31～2026/08/25
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 | ||||||||||
| 08/25 | 1,305 | 1,348 | 1,305 | 1,312 | -0.23% | 6,300 | 62億5509万 | -4.44% | 10.43 | 1.45 |
| 08/24 | 1,310 | 1,348 | 1,305 | 1,315 | -1.5% | 7,500 | 62億6939万 | -4.5% | 10.45 | 1.46 |
| 08/21 | 1,301 | 1,335 | 1,301 | 1,335 | +1.06% | 5,800 | 63億6474万 | -3.33% | 10.61 | 1.48 |
| 08/20 | 1,325 | 1,334 | 1,315 | 1,321 | -0.23% | 7,600 | 62億9799万 | -4.48% | 10.5 | 1.46 |
| 08/19 | 1,331 | 1,360 | 1,321 | 1,324 | -2.65% | 7,600 | 63億1230万 | -4.54% | 10.52 | 1.47 |
| 08/18 | 1,334 | 1,400 | 1,332 | 1,360 | -0.29% | 10,300 | 64億8393万 | -2.16% | 10.81 | 1.51 |
| 08/17 | 1,349 | 1,364 | 1,321 | 1,364 | +0.81% | 9,800 | 65億300万 | -1.94% | 10.84 | 1.51 |
| 08/14 | 1,390 | 1,390 | 1,345 | 1,353 | -4.72% | 20,000 | 64億5056万 | -2.87% | 10.75 | 1.5 |
| 08/13 | 1,366 | 1,481 | 1,365 | 1,420 | +3.65% | 17,400 | 67億6999万 | +1.79% | 11.28 | 1.57 |
| 08/12 | 1,360 | 1,385 | 1,355 | 1,370 | 0% | 5,900 | 65億3161万 | -1.79% | 10.89 | 1.52 |
| 08/10 | 1,375 | 1,386 | 1,358 | 1,370 | -2.14% | 6,900 | 65億3161万 | -1.86% | 10.89 | 1.52 |
| 08/07 | 1,391 | 1,450 | 1,391 | 1,400 | 0% | 6,000 | 66億7464万 | +0.21% | 11.12 | 1.55 |
| 08/06 | 1,409 | 1,419 | 1,400 | 1,400 | -2.17% | 4,000 | 66億7464万 | +0.07% | 11.12 | 1.55 |
| 08/05 | 1,450 | 1,550 | 1,431 | 1,431 | +2% | 15,400 | 68億2243万 | +2.29% | 11.37 | 1.59 |
| 08/04 | 1,425 | 1,428 | 1,391 | 1,403 | +1.37% | 8,600 | 66億8894万 | +0.57% | 11.15 | 1.56 |
| 08/03 | 1,372 | 1,392 | 1,372 | 1,384 | +0.87% | 4,500 | 65億9835万 | -0.79% | 11 | 1.53 |
| 07/31 | 1,380 | 1,404 | 1,372 | 1,372 | 0% | 3,500 | 65億4114万 | -1.65% | 10.9 | 1.52 |
| 07/30 | 1,380 | 1,409 | 1,372 | 1,372 | -2.49% | 5,900 | 65億4114万 | -1.79% | 10.9 | 1.52 |
| 07/29 | 1,400 | 1,413 | 1,388 | 1,407 | +0.5% | 3,900 | 67億801万 | +0.57% | 11.18 | 1.56 |
| 07/28 | 1,370 | 1,418 | 1,370 | 1,400 | +0.14% | 5,300 | 66億7464万 | +0.29% | 11.12 | 1.55 |
| 07/27 | 1,379 | 1,399 | 1,374 | 1,398 | +1.38% | 1,400 | 66億6510万 | +0.22% | 11.11 | 1.55 |
| 07/24 | 1,362 | 1,388 | 1,362 | 1,379 | -0.22% | 2,400 | 65億7452万 | -0.79% | 10.96 | 1.53 |
| 07/23 | 1,371 | 1,402 | 1,370 | 1,382 | +0.29% | 3,400 | 65億8882万 | -0.22% | 10.98 | 1.53 |
| 07/22 | 1,375 | 1,385 | 1,374 | 1,378 | -0.14% | 3,600 | 65億6975万 | 0% | 10.95 | 1.53 |
| 07/21 | 1,391 | 1,402 | 1,380 | 1,380 | -2.4% | 3,400 | 65億7928万 | +0.73% | 10.97 | 1.53 |
| 07/17 | 1,418 | 1,418 | 1,370 | 1,414 | +0.93% | 7,300 | 67億4138万 | +3.89% | 11.24 | 1.57 |
| 07/16 | 1,400 | 1,408 | 1,399 | 1,401 | +0.14% | 2,100 | 66億7940万 | +3.78% | 11.13 | 1.55 |
| 07/15 | 1,407 | 1,407 | 1,395 | 1,399 | -0.43% | 1,200 | 66億6987万 | +4.48% | 11.12 | 1.55 |
| 07/14 | 1,410 | 1,410 | 1,400 | 1,405 | +0.36% | 800 | 66億9847万 | +5.64% | 11.16 | 1.56 |
| 07/13 | 1,400 | 1,406 | 1,393 | 1,400 | 0% | 2,000 | 66億7464万 | +6.06% | 11.12 | 1.55 |
| 07/10 | 1,404 | 1,409 | 1,399 | 1,400 | -0.28% | 2,000 | 66億7464万 | +6.87% | 11.12 | 1.55 |
| 07/09 | 1,388 | 1,404 | 1,368 | 1,404 | -0.35% | 3,100 | 66億9371万 | +7.83% | 11.16 | 1.56 |
| 07/08 | 1,408 | 1,409 | 1,400 | 1,409 | -0.07% | 1,000 | 67億1754万 | +9.06% | 11.2 | 1.56 |
| 07/07 | 1,410 | 1,419 | 1,406 | 1,410 | +0.36% | 3,900 | 67億2231万 | +9.9% | 11.2 | 1.56 |
| 07/06 | 1,404 | 1,428 | 1,404 | 1,405 | +0.29% | 4,700 | 66億9847万 | +10.37% | 11.16 | 1.56 |
| 07/03 | 1,430 | 1,430 | 1,397 | 1,401 | -2.1% | 5,000 | 66億7940万 | +10.75% | 11.13 | 1.55 |
| 07/02 | 1,430 | 1,438 | 1,403 | 1,431 | +2.29% | 8,700 | 68億2243万 | +13.75% | 11.37 | 1.59 |
| 07/01 | 1,381 | 1,427 | 1,381 | 1,399 | +3.55% | 3,600 | 66億6987万 | +12.01% | 11.12 | 1.55 |
| 06/30 | 1,390 | 1,390 | 1,322 | 1,351 | -2.81% | 6,300 | 64億4102万 | +8.86% | 10.74 | 1.5 |
| 06/29 | 1,428 | 1,430 | 1,390 | 1,390 | 0% | 3,700 | 66億2696万 | +12.37% | 11.05 | 1.54 |
| 06/26 | 1,429 | 1,429 | 1,390 | 1,390 | -2.8% | 3,600 | 66億2696万 | +12.92% | 11.05 | 1.54 |
| 06/25 | 1,439 | 1,439 | 1,367 | 1,430 | +1.35% | 9,400 | 68億1766万 | +16.73% | 11.36 | 1.59 |
| 06/24 | 1,345 | 1,430 | 1,345 | 1,411 | +4.91% | 15,300 | 67億2708万 | +15.85% | 11.21 | 1.56 |
| 06/23 | 1,353 | 1,358 | 1,330 | 1,345 | -0.59% | 5,500 | 64億1242万 | +10.97% | 10.69 | 1.49 |
| 06/22 | 1,301 | 1,369 | 1,301 | 1,353 | +4.48% | 9,500 | 64億5056万 | +11.73% | 10.75 | 1.5 |
| 06/19 | 1,237 | 1,315 | 1,237 | 1,295 | +4.69% | 14,000 | 61億7404万 | +7.2% | 10.29 | 1.44 |
| 06/18 | 1,222 | 1,240 | 1,217 | 1,237 | +1.56% | 3,100 | 58億9752万 | +2.23% | 9.83 | 1.37 |
| 06/17 | 1,160 | 1,221 | 1,160 | 1,218 | +5% | 4,600 | 58億693万 | +0.41% | 9.68 | 1.35 |
| 06/16 | 1,172 | 1,230 | 1,150 | 1,160 | +0.09% | 8,200 | 55億3041万 | -4.29% | 9.22 | 1.29 |
| 06/15 | 1,150 | 1,180 | 1,150 | 1,159 | +1.58% | 7,200 | 55億2564万 | -4.61% | 9.21 | 1.29 |
| 06/12 | 1,140 | 1,149 | 1,121 | 1,141 | +0.18% | 7,500 | 54億3983万 | -6.4% | 9.07 | 1.27 |
| 06/11 | 1,160 | 1,162 | 1,139 | 1,139 | -1.81% | 5,600 | 54億3029万 | -6.94% | 9.05 | 1.26 |
| 06/10 | 1,170 | 1,170 | 1,160 | 1,160 | +0.78% | 2,600 | 55億3041万 | -5.54% | 9.22 | 1.29 |
| 06/09 | 1,152 | 1,162 | 1,151 | 1,151 | -0.09% | 5,500 | 54億8750万 | -6.5% | 9.15 | 1.28 |
| 06/08 | 1,167 | 1,172 | 1,152 | 1,152 | -3.76% | 5,200 | 54億9227万 | -6.8% | 9.15 | 1.28 |
| 06/05 | 1,173 | 1,200 | 1,173 | 1,197 | +2.05% | 2,700 | 57億681万 | -3.47% | 9.51 | 1.33 |
| 06/04 | 1,160 | 1,175 | 1,160 | 1,173 | +0.17% | 1,800 | 55億9239万 | -5.71% | 9.32 | 1.3 |
| 06/03 | 1,166 | 1,171 | 1,160 | 1,171 | +0.09% | 7,600 | 55億8285万 | -6.17% | 9.31 | 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 | 1.32 |
| 05/29 | 1,205 | 1,240 | 1,205 | 1,240 | +3.25% | 4,100 | 59億1182万 | -1.82% | 9.85 | 1.37 |
| 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 | 1.38 |
| 05/22 | 1,253 | 1,268 | 1,238 | 1,239 | -1.12% | 7,400 | 59億705万 | -3.13% | 9.85 | 1.37 |
| 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% | 10.51 | 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 | 1.41 |
| 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% | 10.16 | 1.42 |
| 04/24 | 1,277 | 1,285 | 1,267 | 1,276 | -1.24% | 2,800 | 60億8345万 | -1.01% | 10.14 | 1.41 |
| 04/23 | 1,315 | 1,315 | 1,277 | 1,292 | +0.23% | 3,300 | 61億5973万 | +0.16% | 10.27 | 1.43 |
| 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 | 1.48 |
| 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 | 1.4 |
| 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 | 1.41 |
| 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 | 1.44 |
| 03/31 | 1,240 | 1,268 | 1,221 | 1,261 | +1.86% | 10,100 | 60億1194万 | -2.78% | 11.35 | 1.4 |
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 | 1,312 2026/8/25 | 6,300 | -4.44% 1,373 | ||
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。
