IGポート（3791）の株価チャート
株価
4/16
- 前日 (4/15)
- 1,271
- 始値
- 1,287
- 高値
- 1,304
- 安値
- 1,272
- 終値 +0.55%
- 1,278
- 出来高 -74.54%
- 86,600
乖離率
- 株価（5日）
移動平均値 - -2.59%
1,312 - 株価（25日）
移動平均値 - -2.14%
1,306 - 出来高（5日）
移動平均値 - -42.66%
151,020
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 1,287 | 1,304 | 1,272 | 1,278 | +0.55% | 86,600 | 258億4320万 | -2.14% | 19.03 | 2.51 |
| 04/15 | 1,355 | 1,355 | 1,268 | 1,271 | -5.36% | 340,200 | 257億165万 | -2.9% | 18.93 | 2.49 |
| 04/14 | 1,330 | 1,352 | 1,330 | 1,343 | +1.28% | 110,400 | 271億5760万 | +2.36% | 20 | 2.63 |
| 04/13 | 1,317 | 1,344 | 1,316 | 1,326 | -1.12% | 92,200 | 268億1384万 | +1.14% | 19.74 | 2.6 |
| 04/10 | 1,315 | 1,342 | 1,314 | 1,341 | +1.98% | 125,700 | 271億1716万 | +2.13% | 19.97 | 2.63 |
| 04/09 | 1,325 | 1,325 | 1,295 | 1,315 | -0.9% | 76,200 | 265億9140万 | +0.23% | 19.58 | 2.58 |
| 04/08 | 1,321 | 1,342 | 1,315 | 1,327 | +2.39% | 184,800 | 268億3406万 | +1.22% | 19.76 | 2.6 |
| 04/07 | 1,302 | 1,324 | 1,295 | 1,296 | +0.39% | 69,500 | 262億719万 | -1.14% | 19.3 | 2.54 |
| 04/06 | 1,313 | 1,313 | 1,289 | 1,291 | -1.22% | 51,300 | 261億608万 | -1.6% | 19.22 | 2.53 |
| 04/03 | 1,310 | 1,332 | 1,299 | 1,307 | -0.38% | 36,500 | 264億2963万 | -0.46% | 19.46 | 2.56 |
| 04/02 | 1,316 | 1,333 | 1,287 | 1,312 | +0.69% | 56,500 | 265億3073万 | 0% | 19.54 | 2.57 |
| 04/01 | 1,261 | 1,304 | 1,260 | 1,303 | +5.51% | 66,000 | 263億4874万 | -0.53% | 19.4 | 2.55 |
| 03/31 | 1,242 | 1,266 | 1,222 | 1,235 | -1.83% | 90,800 | 249億7367万 | -5.8% | 18.39 | 2.42 |
| 03/30 | 1,280 | 1,298 | 1,247 | 1,258 | -3.97% | 87,100 | 254億3877万 | -4.26% | 18.73 | 2.47 |
| 03/27 | 1,314 | 1,336 | 1,298 | 1,310 | -0.3% | 70,500 | 264億9029万 | -0.53% | 19.51 | 2.57 |
| 03/26 | 1,330 | 1,330 | 1,306 | 1,314 | +0.38% | 59,300 | 265億7118万 | -0.23% | 19.57 | 2.58 |
| 03/25 | 1,301 | 1,329 | 1,301 | 1,309 | +0.69% | 74,200 | 264億7007万 | -0.53% | 19.49 | 2.57 |
| 03/24 | 1,298 | 1,305 | 1,262 | 1,300 | +2.2% | 107,200 | 262億8808万 | -0.91% | 19.36 | 2.55 |
| 03/23 | 1,276 | 1,277 | 1,249 | 1,272 | -1.7% | 94,100 | 257億2187万 | -2.68% | 18.94 | 2.49 |
| 03/19 | 1,304 | 1,320 | 1,276 | 1,294 | -1.9% | 103,300 | 261億6675万 | -0.69% | 19.27 | 2.54 |
| 03/18 | 1,351 | 1,357 | 1,309 | 1,319 | -1.71% | 61,800 | 266億7229万 | +1.62% | 19.64 | 2.59 |
| 03/17 | 1,359 | 1,367 | 1,335 | 1,342 | +0.98% | 91,300 | 271億3738万 | +3.95% | 19.98 | 2.63 |
| 03/16 | 1,332 | 1,357 | 1,320 | 1,329 | -0.08% | 81,800 | 268億7450万 | +3.59% | 19.79 | 2.61 |
| 03/13 | 1,322 | 1,349 | 1,322 | 1,330 | -0.45% | 62,500 | 268億9472万 | +4.07% | 19.8 | 2.61 |
| 03/12 | 1,336 | 1,341 | 1,307 | 1,336 | -1.04% | 100,200 | 270億1605万 | +5.11% | 19.89 | 2.62 |
| 03/11 | 1,330 | 1,370 | 1,330 | 1,350 | +1.58% | 90,200 | 272億9916万 | +6.72% | 20.1 | 2.65 |
| 03/10 | 1,355 | 1,360 | 1,323 | 1,329 | -0.97% | 67,400 | 268億7450万 | +5.48% | 19.79 | 2.61 |
| 03/09 | 1,343 | 1,345 | 1,285 | 1,342 | -2.12% | 233,300 | 271億3738万 | +6.93% | 19.98 | 2.63 |
| 03/06 | 1,337 | 1,373 | 1,326 | 1,371 | +4.18% | 145,600 | 277億2381万 | +9.77% | 20.42 | 2.69 |
| 03/05 | 1,307 | 1,354 | 1,307 | 1,316 | +2.02% | 159,300 | 266億1162万 | +5.87% | 19.6 | 2.58 |
| 03/04 | 1,296 | 1,310 | 1,246 | 1,290 | -1.98% | 191,700 | 260億8586万 | +4.12% | 19.21 | 2.53 |
| 03/03 | 1,360 | 1,365 | 1,308 | 1,316 | -1.05% | 181,000 | 266億1162万 | +6.21% | 19.6 | 2.58 |
| 03/02 | 1,305 | 1,339 | 1,271 | 1,330 | +0.91% | 147,900 | 268億9472万 | +7.52% | 19.8 | 2.61 |
| 02/27 | 1,293 | 1,318 | 1,278 | 1,318 | +2.73% | 118,900 | 266億5206万 | +6.98% | 19.63 | 2.58 |
| 02/26 | 1,274 | 1,312 | 1,269 | 1,283 | +1.5% | 138,500 | 259億4431万 | +4.22% | 19.1 | 2.52 |
| 02/25 | 1,323 | 1,339 | 1,262 | 1,264 | -4.17% | 248,400 | 255億6010万 | +2.6% | 18.82 | 2.48 |
| 02/24 | 1,281 | 1,328 | 1,203 | 1,319 | +0.61% | 461,900 | 266億7229万 | +6.89% | 19.64 | 2.59 |
| 02/20 | 1,315 | 1,321 | 1,295 | 1,311 | -0.61% | 148,200 | 265億1051万 | +6.07% | 19.52 | 2.57 |
| 02/19 | 1,349 | 1,360 | 1,295 | 1,319 | -1.05% | 218,700 | 266億7229万 | +6.46% | 19.64 | 2.59 |
| 02/18 | 1,272 | 1,338 | 1,266 | 1,333 | +4.22% | 300,300 | 269億5539万 | +7.41% | 19.85 | 2.61 |
| 02/17 | 1,190 | 1,295 | 1,188 | 1,279 | +6.85% | 637,500 | 258億6342万 | +2.9% | 19.05 | 2.51 |
| 02/16 | 1,180 | 1,204 | 1,177 | 1,197 | +1.01% | 104,300 | 242億525万 | -4.09% | 17.82 | 2.35 |
| 02/13 | 1,174 | 1,199 | 1,170 | 1,185 | +1.54% | 149,000 | 239億6259万 | -5.65% | 17.65 | 2.32 |
| 02/12 | 1,187 | 1,190 | 1,164 | 1,167 | -0.68% | 95,600 | 235億9860万 | -7.53% | 17.38 | 2.29 |
| 02/10 | 1,136 | 1,186 | 1,135 | 1,175 | +3.43% | 206,100 | 237億6038万 | -7.41% | 17.5 | 2.3 |
| 02/09 | 1,151 | 1,159 | 1,125 | 1,136 | -1.3% | 246,800 | 229億7173万 | -10.9% | 16.92 | 2.23 |
| 02/06 | 1,161 | 1,177 | 1,141 | 1,151 | -3.36% | 334,500 | 232億7506万 | -10.22% | 17.14 | 2.26 |
| 02/05 | 1,185 | 1,223 | 1,169 | 1,191 | +3.12% | 253,900 | 240億8392万 | -7.6% | 17.73 | 2.34 |
| 02/04 | 1,200 | 1,200 | 1,155 | 1,155 | -3.99% | 408,600 | 233億5594万 | -10.74% | 17.2 | 2.26 |
| 02/03 | 1,222 | 1,231 | 1,202 | 1,203 | -1.55% | 128,100 | 243億2658万 | -7.6% | 17.91 | 2.36 |
| 02/02 | 1,206 | 1,248 | 1,205 | 1,222 | +1.33% | 92,700 | 247億1079万 | -6.5% | 18.2 | 2.4 |
| 01/30 | 1,209 | 1,215 | 1,192 | 1,206 | +0.5% | 76,900 | 243億8724万 | -8.08% | 17.96 | 2.36 |
| 01/29 | 1,199 | 1,212 | 1,189 | 1,200 | -0.25% | 99,400 | 242億6592万 | -8.81% | 17.87 | 2.35 |
| 01/28 | 1,221 | 1,221 | 1,189 | 1,203 | -1.96% | 239,100 | 243億2658万 | -9% | 17.91 | 2.36 |
| 01/27 | 1,284 | 1,284 | 1,227 | 1,227 | -4.59% | 172,500 | 248億1190万 | -7.61% | 18.27 | 2.41 |
| 01/26 | 1,246 | 1,290 | 1,246 | 1,286 | +2.63% | 184,000 | 260億497万 | -3.53% | 19.15 | 2.52 |
| 01/23 | 1,238 | 1,279 | 1,230 | 1,253 | +2.29% | 176,600 | 253億3766万 | -6.21% | 18.66 | 2.46 |
| 01/22 | 1,251 | 1,264 | 1,214 | 1,225 | -3.85% | 401,100 | 247億7146万 | -8.72% | 18.24 | 2.4 |
| 01/21 | 1,316 | 1,325 | 1,269 | 1,274 | -3.19% | 311,500 | 257億6231万 | -5.56% | 18.97 | 2.5 |
| 01/20 | 1,350 | 1,352 | 1,315 | 1,316 | -0.3% | 156,300 | 266億1162万 | -2.81% | 19.6 | 2.58 |
| 01/19 | 1,370 | 1,370 | 1,310 | 1,320 | -4.07% | 211,100 | 266億9251万 | -2.73% | 19.66 | 2.59 |
| 01/16 | 1,398 | 1,425 | 1,348 | 1,376 | -0.86% | 311,500 | 278億2492万 | +1.25% | 20.49 | 2.7 |
| 01/15 | 1,350 | 1,399 | 1,312 | 1,388 | +1.68% | 460,100 | 280億6758万 | +1.91% | 20.67 | 2.72 |
| 01/14 | 1,381 | 1,381 | 1,350 | 1,365 | -1.3% | 185,800 | 276億248万 | +0.22% | 20.33 | 2.68 |
| 01/13 | 1,390 | 1,400 | 1,370 | 1,383 | -0.79% | 129,500 | 279億6647万 | +1.62% | 20.59 | 2.71 |
| 01/09 | 1,389 | 1,403 | 1,364 | 1,394 | +0.07% | 137,500 | 281億8891万 | +2.58% | 20.76 | 2.73 |
| 01/08 | 1,361 | 1,396 | 1,360 | 1,393 | +3.19% | 164,600 | 281億6868万 | +2.65% | 20.74 | 2.73 |
| 01/07 | 1,351 | 1,357 | 1,327 | 1,350 | +1.12% | 118,000 | 272億9916万 | -0.66% | 20.1 | 2.65 |
| 01/06 | 1,343 | 1,345 | 1,325 | 1,335 | +1.44% | 82,600 | 269億9583万 | -1.91% | 19.88 | 2.62 |
| 01/05 | 1,311 | 1,327 | 1,311 | 1,316 | +0.46% | 92,600 | 266億1162万 | -3.59% | 19.6 | 2.58 |
| 2025 | ||||||||||
| 12/30 | 1,331 | 1,337 | 1,310 | 1,310 | -1.28% | 85,500 | 264億9029万 | -4.24% | 19.51 | 2.57 |
| 12/29 | 1,324 | 1,353 | 1,321 | 1,327 | +0.15% | 90,500 | 268億3406万 | -3.14% | 19.76 | 2.6 |
| 12/26 | 1,336 | 1,349 | 1,316 | 1,325 | -1.71% | 166,300 | 267億9362万 | -3.5% | 19.73 | 2.6 |
| 12/25 | 1,337 | 1,360 | 1,325 | 1,348 | +0.97% | 131,100 | 272億5871万 | -1.96% | 20.07 | 2.64 |
| 12/24 | 1,359 | 1,359 | 1,327 | 1,335 | -0.96% | 129,600 | 269億9583万 | -2.98% | 19.88 | 2.62 |
| 12/23 | 1,298 | 1,379 | 1,298 | 1,348 | +3.85% | 277,700 | 272億5871万 | -2.25% | 20.07 | 2.64 |
| 12/22 | 1,347 | 1,347 | 1,285 | 1,298 | -3.85% | 362,200 | 262億4763万 | -6.08% | 19.33 | 2.55 |
| 12/19 | 1,353 | 1,356 | 1,336 | 1,350 | -1.03% | 237,200 | 272億9916万 | -2.67% | 20.1 | 2.65 |
| 12/18 | 1,360 | 1,400 | 1,360 | 1,364 | +0.74% | 145,300 | 275億8226万 | -1.87% | 20.31 | 2.67 |
| 12/17 | 1,379 | 1,384 | 1,346 | 1,354 | -0.81% | 82,100 | 273億8004万 | -2.73% | 20.16 | 2.65 |
| 12/16 | 1,405 | 1,406 | 1,362 | 1,365 | -1.73% | 88,500 | 276億248万 | -2.22% | 20.33 | 2.68 |
| 12/15 | 1,386 | 1,412 | 1,386 | 1,389 | -0.29% | 102,500 | 280億8780万 | -0.64% | 20.68 | 2.72 |
| 12/12 | 1,397 | 1,410 | 1,381 | 1,393 | -0.21% | 85,200 | 281億6868万 | -0.5% | 20.74 | 2.73 |
| 12/11 | 1,376 | 1,410 | 1,374 | 1,396 | +0.22% | 88,900 | 282億2935万 | -0.29% | 20.79 | 2.74 |
| 12/10 | 1,381 | 1,393 | 1,365 | 1,393 | +0.87% | 81,700 | 281億6868万 | -0.57% | 20.74 | 2.73 |
| 12/09 | 1,423 | 1,443 | 1,380 | 1,381 | -4.3% | 232,400 | 279億2602万 | -1.64% | 20.56 | 2.71 |
| 12/08 | 1,390 | 1,445 | 1,390 | 1,443 | +4.34% | 168,400 | 291億7976万 | +2.56% | 21.49 | 2.83 |
| 12/05 | 1,365 | 1,394 | 1,346 | 1,383 | +1.99% | 117,600 | 279億6647万 | -1.57% | 20.59 | 2.71 |
| 12/04 | 1,324 | 1,366 | 1,306 | 1,356 | +2.57% | 169,600 | 274億2048万 | -3.62% | 20.19 | 2.66 |
| 12/03 | 1,354 | 1,370 | 1,303 | 1,322 | -2.29% | 262,500 | 267億3295万 | -6.44% | 19.69 | 2.59 |
| 12/02 | 1,417 | 1,434 | 1,353 | 1,353 | -5.32% | 199,200 | 273億5982万 | -4.52% | 20.15 | 2.65 |
| 12/01 | 1,440 | 1,448 | 1,421 | 1,429 | +0.99% | 92,100 | 288億9666万 | +0.7% | 21.28 | 2.8 |
| 11/28 | 1,430 | 1,440 | 1,410 | 1,415 | -0.84% | 89,600 | 286億1356万 | -0.28% | 21.07 | 2.99 |
| 11/27 | 1,384 | 1,428 | 1,382 | 1,427 | +3.11% | 102,600 | 288億5622万 | +0.42% | 21.25 | 3.01 |
| 11/26 | 1,369 | 1,387 | 1,369 | 1,384 | +0.58% | 66,400 | 279億8669万 | -2.74% | 20.61 | 2.92 |
| 11/25 | 1,406 | 1,406 | 1,364 | 1,376 | -1.36% | 122,700 | 278億2492万 | -3.44% | 20.49 | 2.91 |
| 11/21 | 1,378 | 1,404 | 1,378 | 1,395 | +1.09% | 93,800 | 282億913万 | -2.24% | 20.77 | 2.95 |
| 11/20 | 1,402 | 1,408 | 1,380 | 1,380 | -0.22% | 131,100 | 279億580万 | -3.7% | 20.55 | 2.91 |
| 11/19 | 1,396 | 1,433 | 1,382 | 1,383 | -0.58% | 129,500 | 279億6647万 | -3.69% | 20.59 | 2.92 |
| 11/18 | 1,425 | 1,425 | 1,381 | 1,391 | -2.66% | 168,900 | 281億2824万 | -3.47% | 20.71 | 2.94 |
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 5月期 | 395 158,000 7/4 | 157 62,800 2/12 | 909,200 2,273 7/4 | - | - | +13.89% 4/17 | -12.84% 7/27 |
| 2009年 5月期 | 237 94,900 6/10 | 85 34,150 3/11 34,150 3/6 | 90,400 226 9/2 | - | - | +15.54% 6/2 | -22.75% 10/10 |
| 2010年 5月期 | 164 65,500 7/7 | 93 37,200 12/25 37,100 12/24 他2件 | 81,600 204 7/14 | - | - | +22.37% 7/7 | -10.24% 4/13 |
| 2011年 5月期 | 148 59,000 3/10 | 66 26,500 11/2 | 489,600 1,224 3/9 | 28億8816万 | 12億9722万 | +39.72% 1/13 | -16.35% 3/16 |
| 2012年 5月期 | 137 54,700 7/7 | 83 33,200 11/28 | 641,600 1,604 7/7 | 26億7767万 | 16億2520万 | +16.39% 7/6 | -16.32% 8/9 |
| 2013年 5月期 | 698 279,000 5/17 | 91 36,450 6/19 | 3,482,400 8,706 5/17 | 136億5760万 | 17億8430万 | +131.07% 5/17 | -26.28% 6/7 |
| 2014年 5月期 | 580 232,000 7/12 | 254 101,700 6/27 | 5,579,200 13,948 7/17 | 113億5686万 | 49億7841万 | +57.41% 7/12 | -16.4% 8/12 |
| 2015年 5月期 | 493 1,970 6/17 1,973 6/16 | 288 1,152 5/19 1,150 5/18 他2件 | 560,000 140,000 4/13 | 97億8183万 | 58億2382万 | +8.97% 11/7 | -22.73% 10/16 |
| 2016年 5月期 | 332 1,328 5/31 | 158 630 1/21 | 1,261,600 315,400 5/30 | 67億1357万 | 31億8490万 | +29.35% 6/6 | -23.02% 1/21 |
| 2017年 5月期 | 594 2,375 1/31 2,377 1/30 | 200 800 6/24 | 13,461,200 3,365,300 9/16 | 120億657万 | 40億4432万 | +39% 9/15 | -21.23% 4/17 |
| 2018年 5月期 | 1,109 4,435 3/5 | 376 1,504 6/15 1,503 6/6 | 17,676,400 4,419,100 2/8 | 224億2069万 | 76億332万 | +71.17% 2/5 | -17.83% 7/4 |
| 2019年 5月期 | 737 2,949 6/11 | 333 1,333 2/19 | 6,186,800 1,546,700 7/18 | 149億837万 | 67億3884万 | +13.95% 12/3 | -30.73% 7/17 |
| 2020年 5月期 | 570 2,281 2/10 | 284 1,136 3/23 1,136 3/19 | 848,400 212,100 1/17 | 115億3136万 | 57億4293万 | +22.61% 1/17 | -32.08% 3/13 |
| 2021年 5月期 | 545 2,181 4/5 | 313 1,251 7/31 | 963,600 240,900 1/18 | 110億2582万 | 63億2430万 | +25.28% 1/20 | -16.85% 7/31 |
| 2022年 5月期 | 520 2,078 7/6 | 246 985 3/8 | 710,000 177,500 7/6 | 105億512万 | 49億7956万 | +24.27% 4/19 | -23.58% 1/27 |
| 2023年 5月期 | 835 3,340 5/17 | 358 1,432 9/28 | 2,712,800 678,200 6/1 | 168億8503万 | 72億3933万 | +23.52% 4/19 | -6.47% 9/2 |
| 2024年 5月期 | 1,710 6,840 3/28 | 715 2,860 7/27 | 1,433,600 358,400 4/15 | 345億7893万 | 144億5844万 | +23.38% 12/19 | -28.41% 4/26 |
| 2025年 5月期 | 2,790 12/4 | 991 6/6 | 1,590,000 7/17 | 564億1826万 | 200億3960万 | +44.12% 7/19 | -18.83% 4/7 |
| 最新 | 1,278 2026/4/16 | 86,600 | 258億4320万 | -2.14% 1,306 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -86%（0.14倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 274%（3.74倍）
- 2014/12/30 vs 2013/12/30
- -28%（0.72倍）
- 2015/12/30 vs 2014/12/30
- -32%（0.68倍）
- 2016/12/30 vs 2015/12/30
- 111%（2.11倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- 118%（2.18倍）
- 2024/12/30 vs 2023/12/29
- 106%（2.06倍）
- 2025/12/30 vs 2024/12/30
- -46%（0.54倍）
- 2026/04/16 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
67円（2010/11/04） - 1822%（19.22倍）
1,278円（4/16）
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。
