- 3690
- 2026/10/16
- 時価
- 34億円
- PER 予
- 12.8倍
- 2014年以降
- 赤字-224.74倍
（2014-2025年） - PBR
- 1.85倍
- 2014年以降
- 1.54-27.82倍
（2014-2025年） - 配当 予
- 1.46%
- ROE 予
- 14.46%
- ROA 予
- 4.72%
- 資料
- Link
- CSV,JSON
イルグルム（3690）の株価チャート
株価
10/16
- 前日 (10/15)
- 546
- 始値
- 546
- 高値
- 550
- 安値
- 546
- 終値 +0.37%
- 548
- 出来高 -31.03%
- 2,000
乖離率
- 株価（5日）
移動平均値 - +0.18%
547 - 株価（25日）
移動平均値 - -2.14%
560 - 出来高（5日）
移動平均値 - -40.83%
3,380
2026/05/22～2026/10/16
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 | ||||||||||
| 10/16 | 546 | 550 | 546 | 548 | +0.37% | 2,000 | - | -2.14% | - | - |
| 10/15 | 549 | 549 | 546 | 546 | -0.55% | 2,900 | - | -2.85% | - | - |
| 10/14 | 545 | 549 | 543 | 549 | +0.73% | 4,500 | - | -2.66% | - | - |
| 10/13 | 542 | 545 | 542 | 545 | -0.18% | 2,800 | - | -3.54% | - | - |
| 10/09 | 540 | 547 | 540 | 546 | +0.92% | 4,700 | - | -3.53% | - | - |
| 10/08 | 542 | 546 | 541 | 541 | -0.92% | 5,900 | - | -4.59% | - | - |
| 10/07 | 543 | 546 | 543 | 546 | +0.55% | 2,500 | - | -3.87% | - | - |
| 10/06 | 539 | 543 | 538 | 543 | +0.56% | 8,500 | - | -4.4% | - | - |
| 10/05 | 539 | 542 | 538 | 540 | -0.37% | 6,700 | - | -5.1% | - | - |
| 10/02 | 543 | 544 | 540 | 542 | -0.18% | 4,300 | - | -4.91% | - | - |
| 10/01 | 544 | 546 | 543 | 543 | -0.55% | 10,400 | - | -4.9% | - | - |
| 09/30 | 545 | 547 | 541 | 546 | +0.55% | 7,700 | - | -4.55% | - | - |
| 09/29 | 541 | 545 | 537 | 543 | -2.69% | 18,700 | - | -5.24% | - | - |
| 09/28 | 564 | 570 | 558 | 558 | -2.62% | 34,900 | - | -2.79% | - | - |
| 09/25 | 570 | 574 | 570 | 573 | 0% | 14,300 | - | -0.17% | - | - |
| 09/24 | 575 | 578 | 571 | 573 | -0.17% | 10,400 | - | 0% | - | - |
| 09/18 | 578 | 578 | 573 | 574 | -0.17% | 4,300 | - | +0.35% | - | - |
| 09/17 | 576 | 579 | 574 | 575 | -0.35% | 4,600 | - | +0.7% | - | - |
| 09/16 | 576 | 580 | 576 | 577 | +0.52% | 2,600 | - | +1.23% | - | - |
| 09/15 | 575 | 580 | 574 | 574 | -0.52% | 5,100 | - | +0.88% | - | - |
| 09/14 | 569 | 581 | 568 | 577 | +1.41% | 14,400 | - | +1.76% | - | - |
| 09/11 | 565 | 573 | 563 | 569 | -1.9% | 13,800 | - | +0.53% | - | - |
| 09/10 | 595 | 595 | 580 | 580 | -2.52% | 22,900 | - | +2.65% | - | - |
| 09/09 | 599 | 599 | 593 | 595 | 0% | 5,300 | - | +5.68% | - | - |
| 09/08 | 594 | 600 | 592 | 595 | +0.68% | 15,500 | - | +5.87% | - | - |
| 09/07 | 592 | 593 | 587 | 591 | -0.51% | 14,200 | - | +5.35% | - | - |
| 09/04 | 580 | 597 | 579 | 594 | +2.59% | 36,500 | - | +6.26% | - | - |
| 09/03 | 578 | 580 | 576 | 579 | +0.35% | 7,900 | - | +3.76% | - | - |
| 09/02 | 566 | 577 | 562 | 577 | +1.94% | 11,900 | - | +3.78% | - | - |
| 09/01 | 563 | 566 | 563 | 566 | +0.53% | 5,000 | - | +1.98% | - | - |
| 08/31 | 563 | 566 | 562 | 563 | -0.35% | 19,900 | - | +1.81% | - | - |
| 08/28 | 564 | 567 | 555 | 565 | +0.18% | 17,900 | - | +2.36% | - | - |
| 08/27 | 567 | 567 | 563 | 564 | -0.53% | 3,500 | - | +2.36% | - | - |
| 08/26 | 566 | 567 | 564 | 567 | +0.53% | 4,300 | - | +3.28% | - | - |
| 08/25 | 570 | 570 | 563 | 564 | -0.35% | 2,600 | - | +2.92% | - | - |
| 08/24 | 569 | 571 | 565 | 566 | 0% | 4,800 | - | +3.47% | - | - |
| 08/21 | 565 | 566 | 561 | 566 | +0.18% | 3,500 | - | +3.47% | - | - |
| 08/20 | 565 | 565 | 555 | 565 | +1.8% | 6,600 | - | +3.48% | - | - |
| 08/19 | 558 | 558 | 552 | 555 | 0% | 4,700 | - | +1.83% | - | - |
| 08/18 | 558 | 558 | 551 | 555 | -0.18% | 3,100 | - | +2.02% | - | - |
| 08/17 | 552 | 556 | 548 | 556 | +1.65% | 2,900 | - | +2.39% | - | - |
| 08/14 | 545 | 547 | 544 | 547 | +0.74% | 1,700 | - | +0.74% | - | - |
| 08/13 | 543 | 545 | 543 | 543 | 0% | 3,700 | - | 0% | - | - |
| 08/12 | 545 | 548 | 542 | 543 | +0.18% | 5,700 | - | 0% | - | - |
| 08/10 | 543 | 543 | 538 | 542 | +1.69% | 5,000 | - | -0.18% | - | - |
| 08/07 | 543 | 545 | 533 | 533 | -2.2% | 7,900 | - | -1.66% | - | - |
| 08/06 | 542 | 549 | 529 | 545 | -1.09% | 36,000 | - | +0.55% | - | - |
| 08/05 | 556 | 565 | 551 | 551 | -1.96% | 12,600 | - | +1.66% | - | - |
| 08/04 | 562 | 565 | 560 | 562 | -0.53% | 5,100 | - | +4.07% | - | - |
| 08/03 | 553 | 565 | 553 | 565 | +1.99% | 8,000 | - | +4.82% | - | - |
| 07/31 | 552 | 554 | 549 | 554 | +0.36% | 5,600 | - | +3.17% | - | - |
| 07/30 | 542 | 552 | 541 | 552 | +2.22% | 9,000 | - | +2.99% | - | - |
| 07/29 | 536 | 540 | 536 | 540 | +0.93% | 2,300 | - | +1.12% | - | - |
| 07/28 | 534 | 535 | 530 | 535 | +0.19% | 3,200 | - | +0.38% | - | - |
| 07/27 | 532 | 534 | 530 | 534 | +0.38% | 3,800 | - | +0.38% | - | - |
| 07/24 | 530 | 532 | 529 | 532 | +0.19% | 4,100 | - | +0.19% | - | - |
| 07/23 | 532 | 534 | 530 | 531 | -0.56% | 4,100 | - | 0% | - | - |
| 07/22 | 532 | 540 | 532 | 534 | -1.11% | 6,100 | - | +0.75% | - | - |
| 07/21 | 541 | 546 | 538 | 540 | -0.18% | 3,500 | - | +2.08% | - | - |
| 07/17 | 548 | 548 | 530 | 541 | -1.1% | 9,600 | - | +2.46% | - | - |
| 07/16 | 538 | 548 | 538 | 547 | +1.67% | 2,200 | - | +3.8% | - | - |
| 07/15 | 542 | 542 | 537 | 538 | -0.19% | 2,300 | - | +2.28% | - | - |
| 07/14 | 539 | 539 | 537 | 539 | +0.37% | 700 | - | +2.67% | - | - |
| 07/13 | 542 | 543 | 535 | 537 | -0.92% | 3,300 | - | +2.29% | - | - |
| 07/10 | 548 | 548 | 541 | 542 | -0.55% | 2,400 | - | +3.44% | - | - |
| 07/09 | 547 | 547 | 543 | 545 | -0.37% | 2,200 | - | +4.01% | - | - |
| 07/08 | 545 | 548 | 543 | 547 | +0.74% | 4,000 | - | +4.59% | - | - |
| 07/07 | 540 | 543 | 540 | 543 | +1.5% | 2,800 | - | +4.02% | - | - |
| 07/06 | 540 | 540 | 534 | 535 | -0.37% | 3,900 | - | +2.69% | - | - |
| 07/03 | 535 | 537 | 530 | 537 | +0.37% | 3,300 | - | +3.27% | - | - |
| 07/02 | 525 | 536 | 522 | 535 | +2.1% | 2,600 | - | +2.88% | - | - |
| 07/01 | 525 | 525 | 522 | 524 | +0.58% | 1,400 | - | +0.77% | - | - |
| 06/30 | 525 | 525 | 521 | 521 | -0.76% | 2,000 | - | +0.19% | - | - |
| 06/29 | 520 | 526 | 516 | 525 | +1.55% | 8,400 | - | +0.96% | - | - |
| 06/26 | 519 | 519 | 514 | 517 | 0% | 3,100 | - | -0.58% | - | - |
| 06/25 | 515 | 519 | 515 | 517 | 0% | 1,700 | - | -0.77% | - | - |
| 06/24 | 517 | 519 | 515 | 517 | 0% | 1,700 | - | -0.96% | - | - |
| 06/23 | 511 | 518 | 511 | 517 | +1.17% | 4,500 | - | -0.96% | - | - |
| 06/22 | 510 | 515 | 510 | 511 | -0.39% | 4,600 | - | -2.29% | - | - |
| 06/19 | 516 | 516 | 513 | 513 | -0.58% | 3,200 | - | -2.1% | - | - |
| 06/18 | 514 | 535 | 514 | 516 | +0.39% | 9,600 | - | -1.71% | - | - |
| 06/17 | 513 | 515 | 511 | 514 | +0.39% | 1,800 | - | -2.28% | - | - |
| 06/16 | 510 | 512 | 510 | 512 | 0% | 5,400 | - | -2.85% | - | - |
| 06/15 | 513 | 517 | 510 | 512 | -0.39% | 9,100 | - | -3.21% | - | - |
| 06/12 | 515 | 518 | 514 | 514 | -0.77% | 7,400 | - | -3.02% | - | - |
| 06/11 | 524 | 526 | 515 | 518 | -0.96% | 5,800 | - | -2.63% | - | - |
| 06/10 | 525 | 530 | 523 | 523 | -0.38% | 4,000 | - | -1.88% | - | - |
| 06/09 | 526 | 527 | 525 | 525 | -0.19% | 4,600 | - | -1.69% | - | - |
| 06/08 | 533 | 535 | 526 | 526 | -2.23% | 5,600 | - | -1.5% | - | - |
| 06/05 | 522 | 538 | 521 | 538 | +5.08% | 13,200 | - | +0.56% | - | - |
| 06/04 | 520 | 522 | 512 | 512 | -1.16% | 12,600 | - | -4.3% | - | - |
| 06/03 | 519 | 519 | 513 | 518 | -0.19% | 5,800 | - | -3.54% | - | - |
| 06/02 | 525 | 526 | 513 | 519 | -1.52% | 12,000 | - | -3.53% | - | - |
| 06/01 | 535 | 535 | 527 | 527 | -0.57% | 2,800 | - | -2.41% | - | - |
| 05/29 | 531 | 531 | 527 | 530 | 0% | 2,000 | - | -2.03% | - | - |
| 05/28 | 524 | 530 | 524 | 530 | +1.15% | 5,800 | - | -2.21% | - | - |
| 05/27 | 530 | 531 | 524 | 524 | -0.95% | 13,100 | - | -3.5% | - | - |
| 05/26 | 531 | 531 | 528 | 529 | -0.56% | 2,900 | - | -2.76% | - | - |
| 05/25 | 532 | 535 | 529 | 532 | 0% | 5,500 | - | -2.56% | - | - |
| 05/22 | 533 | 533 | 531 | 532 | +0.19% | 2,000 | - | -2.74% | - | - |
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 9月期 | 2,745 5,490 9/19 | 1,858 3,715 9/30 | 2,903,800 1,451,900 9/25 | 171億1397万 | 115億8076万 | - | -11.9% 11/4 |
| 2015年 9月期 | 2,885 5,770 11/14 | 677 8/25 | 7,697,400 3,848,700 11/13 | 179億8682万 | 42億3707万 | +42.04% 11/13 | -26.29% 8/25 |
| 2016年 9月期 | 5,260 5/10 | 816 10/1 | 5,010,900 5/10 | 331億3926万 | 51億701万 | +88.61% 1/5 | -35.67% 2/12 |
| 2017年 9月期 | 2,598 10/20 | 1,561 9/6 | 280,100 10/19 | 163億9435万 | 98億5255万 | +18.6% 1/10 | -16.32% 11/9 |
| 2018年 9月期 | 1,733 10/2 | 1,001 8/14 | 95,100 5/22 | 109億3816万 | 63億5849万 | +14.26% 10/1 | -15.55% 2/14 |
| 2019年 9月期 | 1,945 6/11 | 874 12/26 | 214,800 5/21 | 123億9434万 | 55億5209万 | +20.63% 2/27 | -23.49% 12/26 |
| 2020年 9月期 | 1,934 9/4 | 723 3/13 | 547,600 8/6 | 123億2425万 | 46億725万 | +30.17% 1/17 | -31.54% 3/13 |
| 2021年 9月期 | 2,288 10/20 | 909 8/18 | 479,200 10/13 | 145億8008万 | 57億9252万 | +13.72% 9/8 | -13.93% 8/6 |
| 2022年 9月期 | 1,499 11/9 | 675 6/20 | 535,300 11/9 | 95億5225万 | 43億138万 | +32.3% 11/8 | -27.39% 5/12 |
| 2023年 9月期 | 794 11/4 | 549 8/17 | 1,167,300 5/8 | 50億5969万 | 34億9845万 | +11.2% 5/8 | -12.67% 10/23 |
| 2024年 9月期 | 755 1/26 | 469 10/24 | 893,000 11/7 | 48億1117万 | 29億8866万 | +23.3% 11/8 | -15.13% 8/5 |
| 2025年 9月期 | 717 8/25 | 499 4/7 | 946,700 8/5 | 45億6902万 | 31億7983万 | +20.5% 8/22 | -10.8% 4/7 |
| 最新 | 548 2026/10/16 | 2,000 | 34億9208万 | -2.14% 560 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 38%（1.38倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -30%（0.7倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -46%（0.54倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/10/16 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
469円（2023/10/24） - 17%（1.17倍）
548円（10/16）
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。
