- 3513
- 2026/10/02
- 時価
- 180億円
- PER 予
- 16.95倍
- 2010年以降
- 赤字-59.04倍
（2010-2026年） - PBR
- 0.6倍
- 2010年以降
- 0.22-0.75倍
（2010-2026年） - 配当 予
- 2.76%
- ROE 予
- 3.57%
- ROA 予
- 2.67%
- 資料
- Link
- CSV,JSON
イチカワ（3513）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,665
- 始値
- 3,595
- 高値
- 3,625
- 安値
- 3,555
- 終値 -1.09%
- 3,625
- 出来高 -43.75%
- 900
乖離率
- 株価（5日）
移動平均値 - -0.06%
3,627 - 株価（25日）
移動平均値 - +3.16%
3,514 - 出来高（5日）
移動平均値 - -38.36%
1,460
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,595 | 3,625 | 3,555 | 3,625 | -1.09% | 900 | - | +3.16% | - | - |
| 10/01 | 3,600 | 3,685 | 3,600 | 3,665 | 0% | 1,600 | - | +4.65% | - | - |
| 09/30 | 3,580 | 3,735 | 3,580 | 3,665 | +3.09% | 1,700 | - | +5.01% | - | - |
| 09/29 | 3,505 | 3,560 | 3,490 | 3,555 | -1.93% | 1,900 | - | +2.21% | - | - |
| 09/28 | 3,770 | 3,770 | 3,625 | 3,625 | -4.35% | 1,200 | - | +4.44% | - | - |
| 09/25 | 3,905 | 3,905 | 3,765 | 3,790 | -3.19% | 2,000 | - | +9.51% | - | - |
| 09/24 | 3,885 | 3,920 | 3,725 | 3,915 | +2.35% | 7,800 | - | +13.51% | - | - |
| 09/18 | 3,805 | 3,860 | 3,740 | 3,825 | +1.59% | 7,200 | - | +11.45% | - | - |
| 09/17 | 3,615 | 3,780 | 3,615 | 3,765 | +2.31% | 3,700 | - | +10.09% | - | - |
| 09/16 | 3,500 | 3,750 | 3,500 | 3,680 | +5.14% | 10,000 | - | +7.92% | - | - |
| 09/15 | 3,465 | 3,540 | 3,455 | 3,500 | -0.28% | 1,900 | - | +2.88% | - | - |
| 09/14 | 3,490 | 3,540 | 3,490 | 3,510 | +1.3% | 3,100 | - | +3.3% | - | - |
| 09/11 | 3,490 | 3,490 | 3,350 | 3,465 | -0.57% | 1,800 | - | +2.09% | - | - |
| 09/10 | 3,420 | 3,485 | 3,400 | 3,485 | 0% | 3,100 | - | +2.71% | - | - |
| 09/09 | 3,450 | 3,485 | 3,400 | 3,485 | +1.01% | 2,300 | - | +2.77% | - | - |
| 09/08 | 3,545 | 3,545 | 3,415 | 3,450 | -4.17% | 3,300 | - | +1.86% | - | - |
| 09/07 | 3,425 | 3,600 | 3,300 | 3,600 | +5.26% | 7,100 | - | +6.41% | - | - |
| 09/04 | 3,350 | 3,420 | 3,290 | 3,420 | +2.4% | 4,300 | - | +1.48% | - | - |
| 09/03 | 3,300 | 3,340 | 3,260 | 3,340 | +1.37% | 1,500 | - | -0.8% | - | - |
| 09/02 | 3,265 | 3,295 | 3,185 | 3,295 | +0.92% | 4,600 | - | -2.2% | - | - |
| 09/01 | 3,205 | 3,265 | 3,195 | 3,265 | +0.77% | 1,900 | - | -3.17% | - | - |
| 08/31 | 3,230 | 3,240 | 3,185 | 3,240 | +0.31% | 1,800 | - | -4.06% | - | - |
| 08/28 | 3,155 | 3,270 | 3,155 | 3,230 | +0.16% | 4,700 | - | -4.58% | - | - |
| 08/27 | 3,230 | 3,270 | 3,185 | 3,225 | +0.16% | 7,600 | - | -4.98% | - | - |
| 08/26 | 3,270 | 3,300 | 3,220 | 3,220 | -3.59% | 5,400 | - | -5.38% | - | - |
| 08/25 | 3,420 | 3,420 | 3,265 | 3,340 | -0.45% | 2,900 | - | -2% | - | - |
| 08/24 | 3,360 | 3,360 | 3,265 | 3,355 | -0.45% | 3,300 | - | -1.61% | - | - |
| 08/21 | 3,330 | 3,410 | 3,300 | 3,370 | -0.3% | 5,100 | - | -1.32% | - | - |
| 08/20 | 3,435 | 3,435 | 3,305 | 3,380 | +0.15% | 2,200 | - | -1.17% | - | - |
| 08/19 | 3,420 | 3,430 | 3,360 | 3,375 | -3.02% | 2,200 | - | -1.43% | - | - |
| 08/18 | 3,440 | 3,530 | 3,395 | 3,480 | -0.57% | 9,900 | - | +1.58% | - | - |
| 08/17 | 3,495 | 3,540 | 3,455 | 3,500 | -0.57% | 1,100 | - | +1.98% | - | - |
| 08/14 | 3,525 | 3,560 | 3,410 | 3,520 | -0.14% | 3,800 | - | +2.41% | - | - |
| 08/13 | 3,465 | 3,535 | 3,465 | 3,525 | +1.73% | 2,100 | - | +2.44% | - | - |
| 08/12 | 3,485 | 3,490 | 3,410 | 3,465 | +1.46% | 800 | - | +0.76% | - | - |
| 08/10 | 3,425 | 3,535 | 3,405 | 3,415 | +0.29% | 3,300 | - | -0.81% | - | - |
| 08/07 | 3,395 | 3,555 | 3,350 | 3,405 | -0.87% | 2,600 | - | -1.3% | - | - |
| 08/06 | 3,325 | 3,435 | 3,320 | 3,435 | -0.15% | 1,900 | - | -0.52% | - | - |
| 08/05 | 3,365 | 3,500 | 3,355 | 3,440 | +1.93% | 4,300 | - | -0.32% | - | - |
| 08/04 | 3,375 | 3,400 | 3,335 | 3,375 | +0.75% | 800 | - | -1.86% | - | - |
| 08/03 | 3,280 | 3,350 | 3,265 | 3,350 | +2.13% | 1,200 | - | -2.28% | - | - |
| 07/31 | 3,305 | 3,345 | 3,165 | 3,280 | -2.24% | 3,500 | - | -4.01% | - | - |
| 07/30 | 3,305 | 3,355 | 3,250 | 3,355 | -0.59% | 1,700 | - | -1.61% | - | - |
| 07/29 | 3,380 | 3,380 | 3,320 | 3,375 | -0.3% | 1,000 | - | -0.71% | - | - |
| 07/28 | 3,325 | 3,390 | 3,310 | 3,385 | +0.15% | 500 | - | -0.06% | - | - |
| 07/27 | 3,435 | 3,435 | 3,350 | 3,380 | -1.89% | 1,800 | - | +0.12% | - | - |
| 07/24 | 3,460 | 3,460 | 3,325 | 3,445 | 0% | 1,300 | - | +2.35% | - | - |
| 07/23 | 3,385 | 3,465 | 3,385 | 3,445 | -0.29% | 1,900 | - | +2.74% | - | - |
| 07/22 | 3,340 | 3,530 | 3,330 | 3,455 | +2.98% | 6,800 | - | +3.47% | - | - |
| 07/21 | 3,395 | 3,470 | 3,355 | 3,355 | -1.18% | 5,400 | - | +0.9% | - | - |
| 07/17 | 3,440 | 3,575 | 3,325 | 3,395 | -2.3% | 4,800 | - | +2.35% | - | - |
| 07/16 | 3,475 | 3,480 | 3,405 | 3,475 | -0.43% | 800 | - | +5.08% | - | - |
| 07/15 | 3,485 | 3,495 | 3,425 | 3,490 | +0.29% | 1,400 | - | +6.05% | - | - |
| 07/14 | 3,415 | 3,500 | 3,415 | 3,480 | +1.9% | 1,000 | - | +6.13% | - | - |
| 07/13 | 3,590 | 3,600 | 3,415 | 3,415 | -6.44% | 3,700 | - | +4.59% | - | - |
| 07/10 | 3,650 | 3,650 | 3,585 | 3,650 | +1.11% | 2,400 | - | +12.17% | - | - |
| 07/09 | 3,635 | 3,645 | 3,600 | 3,610 | -0.41% | 1,300 | - | +11.52% | - | - |
| 07/08 | 3,465 | 3,630 | 3,450 | 3,625 | +4.32% | 6,400 | - | +12.82% | - | - |
| 07/07 | 3,590 | 3,590 | 3,475 | 3,475 | -2.39% | 3,800 | - | +9.07% | - | - |
| 07/06 | 3,600 | 3,630 | 3,560 | 3,560 | -1.11% | 5,500 | - | +12.37% | - | - |
| 07/03 | 3,515 | 3,650 | 3,450 | 3,600 | +3.3% | 11,100 | - | +14.29% | - | - |
| 07/02 | 3,425 | 3,525 | 3,380 | 3,485 | +3.26% | 10,700 | - | +11.56% | - | - |
| 07/01 | 3,100 | 3,530 | 3,085 | 3,375 | +7.48% | 9,500 | - | +8.91% | - | - |
| 06/30 | 3,110 | 3,225 | 3,110 | 3,140 | +0.96% | 4,000 | - | +2.08% | - | - |
| 06/29 | 3,095 | 3,115 | 3,085 | 3,110 | +1.3% | 1,800 | - | +1.5% | - | - |
| 06/26 | 3,090 | 3,095 | 3,070 | 3,070 | -0.65% | 5,500 | - | +0.66% | - | - |
| 06/25 | 3,125 | 3,125 | 3,015 | 3,090 | -0.16% | 6,800 | - | +1.64% | - | - |
| 06/24 | 3,080 | 3,110 | 3,080 | 3,095 | +1.14% | 1,400 | - | +2.15% | - | - |
| 06/23 | 3,125 | 3,130 | 3,060 | 3,060 | -2.08% | 5,500 | - | +1.39% | - | - |
| 06/22 | 3,130 | 3,130 | 3,095 | 3,125 | -0.16% | 3,000 | - | +3.75% | - | - |
| 06/19 | 3,085 | 3,130 | 3,080 | 3,130 | +0.81% | 1,000 | - | +4.16% | - | - |
| 06/18 | 3,110 | 3,140 | 3,105 | 3,105 | -0.16% | 2,900 | - | +3.6% | - | - |
| 06/17 | 3,100 | 3,155 | 3,100 | 3,110 | +0.16% | 5,200 | - | +3.77% | - | - |
| 06/16 | 3,120 | 3,120 | 3,105 | 3,105 | -1.11% | 2,200 | - | +3.71% | - | - |
| 06/15 | 3,130 | 3,155 | 3,085 | 3,140 | -0.16% | 4,400 | - | +4.95% | - | - |
| 06/12 | 3,090 | 3,145 | 3,045 | 3,145 | +1.62% | 3,100 | - | +5.18% | - | - |
| 06/11 | 3,115 | 3,115 | 3,025 | 3,095 | -2.67% | 5,100 | - | +3.69% | - | - |
| 06/10 | 3,120 | 3,180 | 3,085 | 3,180 | +1.92% | 4,200 | - | +6.53% | - | - |
| 06/09 | 3,140 | 3,190 | 3,070 | 3,120 | -0.64% | 4,000 | - | +4.63% | - | - |
| 06/08 | 3,240 | 3,240 | 3,070 | 3,140 | -3.09% | 12,400 | - | +5.26% | - | - |
| 06/05 | 3,050 | 3,245 | 3,050 | 3,240 | +8.07% | 16,100 | - | +8.29% | - | - |
| 06/04 | 2,960 | 2,998 | 2,950 | 2,998 | +1.28% | 3,000 | - | -0.07% | - | - |
| 06/03 | 3,050 | 3,050 | 2,950 | 2,960 | -2.31% | 4,900 | - | -1.99% | - | - |
| 06/02 | 3,070 | 3,070 | 2,944 | 3,030 | -1.94% | 13,300 | - | -0.2% | - | - |
| 06/01 | 2,955 | 3,090 | 2,919 | 3,090 | +4.46% | 5,000 | - | +1.15% | - | - |
| 05/29 | 2,889 | 2,960 | 2,889 | 2,958 | +3.17% | 3,900 | - | -3.74% | - | - |
| 05/28 | 2,800 | 2,897 | 2,751 | 2,867 | +2.25% | 9,200 | - | -7.55% | - | - |
| 05/27 | 2,847 | 2,872 | 2,768 | 2,804 | -1.27% | 1,900 | - | -10.5% | - | - |
| 05/26 | 2,724 | 2,840 | 2,710 | 2,840 | +3.09% | 5,100 | - | -10.44% | - | - |
| 05/25 | 2,866 | 2,866 | 2,724 | 2,755 | -2.65% | 7,300 | - | -14.12% | - | - |
| 05/22 | 2,833 | 2,845 | 2,802 | 2,830 | -0.11% | 1,500 | - | -12.92% | - | - |
| 05/21 | 2,798 | 2,856 | 2,789 | 2,833 | +1.36% | 5,200 | - | -13.97% | - | - |
| 05/20 | 2,867 | 2,885 | 2,730 | 2,795 | -3.62% | 13,200 | - | -16.12% | - | - |
| 05/19 | 2,901 | 2,913 | 2,810 | 2,900 | -1.63% | 10,100 | - | -14.02% | - | - |
| 05/18 | 2,885 | 2,948 | 2,875 | 2,948 | +0.44% | 7,400 | - | -13.52% | - | - |
| 05/15 | 3,025 | 3,150 | 2,890 | 2,935 | -5.17% | 24,200 | - | -14.73% | - | - |
| 05/14 | 3,050 | 3,105 | 3,050 | 3,095 | +1.48% | 4,400 | - | -10.94% | - | - |
| 05/13 | 3,035 | 3,050 | 2,950 | 3,050 | 0% | 6,100 | - | -12.91% | - | - |
| 05/12 | 3,080 | 3,095 | 3,035 | 3,050 | -0.97% | 2,900 | - | -13.55% | - | - |
| 05/11 | 3,075 | 3,080 | 2,958 | 3,080 | +1.82% | 17,900 | - | -13.41% | - | - |
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 | |
| 2008年 3月期 | 2,625 525 4/27 | 1,625 325 3/18 325 3/17 他3件 | 11,000 55,000 10/19 | - | - | +5.82% 4/28 | -11.84% 1/22 |
| 2009年 3月期 | 1,870 374 5/15 | 1,080 216 2/23 | 5,000 25,000 10/30 | - | - | +24.82% 3/24 | -18.15% 4/23 |
| 2010年 3月期 | 1,525 305 4/3 | 710 142 11/30 | 66,000 330,000 7/2 | - | - | +16.66% 1/8 | -21.61% 11/19 |
| 2011年 3月期 | 950 190 4/27 | 600 120 10/28 | 23,800 119,000 1/13 | 56億6879万 | 35億8029万 | +12.6% 1/14 | -19.2% 3/15 |
| 2012年 3月期 | 900 180 3/26 180 3/23 他2件 | 670 134 11/24 | 62,200 311,000 1/17 | 53億7043万 | 39億9799万 | +9.36% 6/27 | -11.39% 8/10 |
| 2013年 3月期 | 960 192 3/22 | 700 140 5/30 | 25,600 128,000 3/7 | 57億2846万 | 41億7700万 | +16.23% 5/7 | -9.61% 5/15 |
| 2014年 3月期 | 1,740 348 1/21 | 845 169 4/4 169 4/2 | 373,800 1,869,000 5/16 | 103億8284万 | 50億4224万 | +53.38% 5/16 | -12.17% 2/5 |
| 2015年 3月期 | 1,560 312 3/24 | 1,235 247 5/22 | 47,600 238,000 3/24 | 93億875万 | 73億6943万 | +8.53% 3/24 | -8.3% 5/21 |
| 2016年 3月期 | 2,200 440 7/21 | 1,260 252 2/12 | 107,800 539,000 5/18 | 109億2773万 | 62億5861万 | +15.76% 5/18 | -16.01% 2/12 |
| 2017年 3月期 | 1,595 319 3/28 319 3/15 他2件 | 1,235 247 6/27 | 15,800 79,000 1/18 | 79億2260万 | 61億3443万 | +7.75% 12/9 | -7.16% 4/6 |
| 2018年 3月期 | 2,035 407 1/25 | 1,400 280 4/6 | 24,400 122,000 5/16 | 101億815万 | 69億5401万 | +8.18% 1/9 | -7.21% 2/14 |
| 2019年 3月期 | 1,900 380 5/16 | 1,276 12/25 | 12,500 12/25 | 94億3758万 | 63億3808万 | +5.76% 8/1 | -13.15% 12/25 |
| 2020年 3月期 | 1,798 7/11 7/10 | 1,002 3/17 | 34,300 7/1 | 89億3093万 | 49億7708万 | +16.36% 6/17 | -17.09% 3/13 |
| 2021年 3月期 | 1,558 9/24 | 1,123 7/10 | 20,100 9/24 | 77億3882万 | 55億7811万 | +14.93% 9/29 | -11.01% 7/10 |
| 2022年 3月期 | 1,484 5/18 | 1,295 7/21 | 11,700 7/19 | 73億7125万 | 64億3246万 | +5.48% 9/17 | -4.29% 10/11 |
| 2023年 3月期 | 1,438 4/26 | 1,282 10/28 | 20,900 1/30 | 71億4276万 | 63億6788万 | +2.75% 2/27 | -3.31% 10/4 |
| 2024年 3月期 | 1,987 3/22 | 1,318 4/28 | 44,300 9/1 | 98億6972万 | 65億4670万 | +10.4% 3/21 | -4.78% 12/18 |
| 2025年 3月期 | 1,987 3/27 | 1,450 8/5 | 64,300 1/31 | 98億6972万 | 72億236万 | +10.81% 2/17 | -15.06% 4/7 |
| 2026年 3月期 | 4,285 3/11 | 1,580 4/7 | 65,500 1/16 | 212億8424万 | 78億4809万 | +31.28% 1/15 | -15.44% 5/8 |
| 最新 | 3,625 2026/10/2 | 900 | 180億592万 | +3.16% 3,514 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/28
- 39%（1.39倍）
- 1986/12/26 vs 1985/12/28
- -1%（0.99倍）
- 1987/12/26 vs 1986/12/26
- 67%（1.67倍）
- 1988/12/28 vs 1987/12/26
- 30%（1.3倍）
- 1989/12/29 vs 1988/12/28
- 68%（1.68倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- -15%（0.85倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- 20%（1.2倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/29 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/29
- -18%（0.82倍）
- 2000/12/28 vs 1999/12/30
- 39%（1.39倍）
- 2001/12/28 vs 2000/12/28
- 26%（1.26倍）
- 2002/12/30 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- 41%（1.41倍）
- 2005/12/30 vs 2004/12/30
- 19%（1.19倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -46%（0.54倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 105%（2.05倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 74%（1.74倍）
- 2026/10/02 vs 2025/12/30
- 26%（1.26倍）
- 過去安値
600円（2010/10/28） - 504%（6.04倍）
3,625円（10/2）
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。
