- 3791
- 2026/09/16
- 時価
- 210億円
- PER 予
- 67.69倍
- 2010年以降
- 赤字-1791.38倍
（2010-2026年） - PBR
- 2.11倍
- 2010年以降
- 0.32-6.82倍
（2010-2026年） - 配当 予
- 1.25%
- ROE 予
- 3.11%
- ROA 予
- 2.05%
- 資料
- Link
- CSV,JSON
IGポート（3791）の株価チャート
株価
9/16
- 前日 (9/15)
- 1,045
- 始値
- 1,046
- 高値
- 1,055
- 安値
- 1,026
- 終値 -0.38%
- 1,041
- 出来高 -23.16%
- 51,100
乖離率
- 株価（5日）
移動平均値 - +0.29%
1,038 - 株価（25日）
移動平均値 - -3.34%
1,077 - 出来高（5日）
移動平均値 - +8.86%
46,940
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 1,046 | 1,055 | 1,026 | 1,041 | -0.38% | 51,100 | - | -3.34% | - | - |
| 09/15 | 1,030 | 1,052 | 1,030 | 1,045 | +0.48% | 66,500 | - | -3.33% | - | - |
| 09/14 | 1,025 | 1,047 | 1,025 | 1,040 | +0.97% | 67,200 | - | -4.06% | - | - |
| 09/11 | 1,032 | 1,036 | 1,019 | 1,030 | -0.19% | 25,200 | - | -5.24% | - | - |
| 09/10 | 1,025 | 1,057 | 1,020 | 1,032 | +0.68% | 24,700 | - | -5.23% | - | - |
| 09/09 | 1,037 | 1,037 | 1,023 | 1,025 | -0.58% | 67,000 | - | -6.14% | - | - |
| 09/08 | 1,032 | 1,043 | 1,031 | 1,031 | -0.29% | 25,200 | - | -5.84% | - | - |
| 09/07 | 1,045 | 1,048 | 1,032 | 1,034 | -1.99% | 93,100 | - | -5.83% | - | - |
| 09/04 | 1,050 | 1,064 | 1,047 | 1,055 | +1.15% | 73,600 | - | -4% | - | - |
| 09/03 | 1,060 | 1,060 | 1,043 | 1,043 | -0.48% | 26,400 | - | -5.1% | - | - |
| 09/02 | 1,060 | 1,060 | 1,037 | 1,048 | -2.06% | 108,400 | - | -4.64% | - | - |
| 09/01 | 1,075 | 1,077 | 1,064 | 1,070 | -0.47% | 57,500 | - | -2.55% | - | - |
| 08/31 | 1,090 | 1,090 | 1,069 | 1,075 | -1.47% | 70,900 | - | -1.83% | - | - |
| 08/28 | 1,090 | 1,112 | 1,090 | 1,091 | -0.55% | 60,600 | - | 0% | - | - |
| 08/27 | 1,120 | 1,125 | 1,084 | 1,097 | -2.05% | 108,500 | - | +1.11% | - | - |
| 08/26 | 1,114 | 1,124 | 1,107 | 1,120 | +0.27% | 44,100 | - | +3.61% | - | - |
| 08/25 | 1,130 | 1,136 | 1,107 | 1,117 | -1.24% | 58,900 | - | +3.81% | - | - |
| 08/24 | 1,132 | 1,147 | 1,127 | 1,131 | +0.62% | 34,200 | - | +5.7% | - | - |
| 08/21 | 1,124 | 1,138 | 1,120 | 1,124 | -1.92% | 46,900 | - | +5.54% | - | - |
| 08/20 | 1,100 | 1,147 | 1,100 | 1,146 | +4.28% | 104,300 | - | +6.7% | - | - |
| 08/19 | 1,081 | 1,100 | 1,081 | 1,099 | +1.01% | 67,200 | - | +1.57% | - | - |
| 08/18 | 1,090 | 1,103 | 1,084 | 1,088 | -0.91% | 64,900 | - | -0.46% | - | - |
| 08/17 | 1,115 | 1,116 | 1,085 | 1,098 | -1.96% | 90,200 | - | -0.63% | - | - |
| 08/14 | 1,122 | 1,134 | 1,111 | 1,120 | -0.18% | 54,000 | - | +0.36% | - | - |
| 08/13 | 1,131 | 1,135 | 1,106 | 1,122 | -1.06% | 56,600 | - | -0.36% | - | - |
| 08/12 | 1,125 | 1,135 | 1,119 | 1,134 | +0.35% | 62,900 | - | -0.26% | - | - |
| 08/10 | 1,116 | 1,135 | 1,102 | 1,130 | +2.45% | 82,800 | - | -1.57% | - | - |
| 08/07 | 1,092 | 1,117 | 1,080 | 1,103 | +0.55% | 139,800 | - | -4.83% | - | - |
| 08/06 | 1,115 | 1,119 | 1,097 | 1,097 | -0.54% | 75,000 | - | -6.16% | - | - |
| 08/05 | 1,109 | 1,115 | 1,090 | 1,103 | +0.18% | 77,000 | - | -6.37% | - | - |
| 08/04 | 1,092 | 1,116 | 1,082 | 1,101 | -0.45% | 156,800 | - | -7.17% | - | - |
| 08/03 | 1,079 | 1,114 | 1,070 | 1,106 | +3.75% | 133,800 | - | -7.45% | - | - |
| 07/31 | 1,050 | 1,080 | 1,050 | 1,066 | +0.85% | 162,400 | - | -11.24% | - | - |
| 07/30 | 1,036 | 1,057 | 1,036 | 1,057 | +2.03% | 73,800 | - | -12.64% | - | - |
| 07/29 | 1,018 | 1,069 | 1,008 | 1,036 | +2.07% | 179,000 | - | -15.08% | - | - |
| 07/28 | 994 | 1,028 | 994 | 1,015 | +0.89% | 275,600 | - | -17.55% | - | - |
| 07/27 | 964 | 1,009 | 961 | 1,006 | +4.36% | 268,400 | - | -18.94% | - | - |
| 07/24 | 938 | 972 | 932 | 964 | +2.66% | 244,800 | - | -22.88% | - | - |
| 07/23 | 992 | 992 | 930 | 939 | -5.44% | 427,900 | - | -25.48% | - | - |
| 07/22 | 997 | 1,030 | 991 | 993 | -0.9% | 221,900 | - | -21.93% | - | - |
| 07/21 | 971 | 1,025 | 970 | 1,002 | +4.16% | 357,900 | - | -21.78% | - | - |
| 07/17 | 983 | 1,020 | 955 | 962 | -6.24% | 694,600 | - | -25.48% | - | - |
| 07/16 | 1,085 | 1,150 | 1,025 | 1,026 | -22.57% | 939,900 | - | -21.08% | - | - |
| 07/15 | 1,309 | 1,365 | 1,288 | 1,325 | -3% | 280,600 | - | +1.3% | - | - |
| 07/14 | 1,370 | 1,381 | 1,337 | 1,366 | -0.65% | 124,400 | - | +4.83% | - | - |
| 07/13 | 1,385 | 1,405 | 1,374 | 1,375 | -1.01% | 87,100 | - | +6.01% | - | - |
| 07/10 | 1,380 | 1,396 | 1,367 | 1,389 | +1.68% | 69,300 | - | +7.51% | - | - |
| 07/09 | 1,361 | 1,388 | 1,350 | 1,366 | +0.15% | 62,200 | - | +6.3% | - | - |
| 07/08 | 1,396 | 1,405 | 1,363 | 1,364 | -2.29% | 42,700 | - | +6.65% | - | - |
| 07/07 | 1,431 | 1,436 | 1,389 | 1,396 | -1.83% | 80,000 | - | +9.75% | - | - |
| 07/06 | 1,384 | 1,432 | 1,379 | 1,422 | +2.75% | 63,300 | - | +12.23% | - | - |
| 07/03 | 1,363 | 1,384 | 1,350 | 1,384 | +2.06% | 51,300 | - | +9.58% | - | - |
| 07/02 | 1,323 | 1,374 | 1,317 | 1,356 | +2.49% | 111,000 | - | +7.36% | - | - |
| 07/01 | 1,300 | 1,326 | 1,294 | 1,323 | +1.3% | 48,400 | - | +4.83% | - | - |
| 06/30 | 1,306 | 1,333 | 1,284 | 1,306 | -1.51% | 95,200 | - | +3.49% | - | - |
| 06/29 | 1,256 | 1,326 | 1,256 | 1,326 | +5.66% | 50,300 | - | +4.91% | - | - |
| 06/26 | 1,289 | 1,289 | 1,247 | 1,255 | -3.31% | 70,100 | - | -0.95% | - | - |
| 06/25 | 1,309 | 1,323 | 1,285 | 1,298 | -0.84% | 76,200 | - | +2.04% | - | - |
| 06/24 | 1,285 | 1,330 | 1,280 | 1,309 | +0.85% | 96,500 | - | +2.59% | - | - |
| 06/23 | 1,270 | 1,315 | 1,270 | 1,298 | +1.56% | 69,000 | - | +1.33% | - | - |
| 06/22 | 1,239 | 1,286 | 1,233 | 1,278 | +5.1% | 102,500 | - | -0.62% | - | - |
| 06/19 | 1,230 | 1,230 | 1,214 | 1,216 | -0.82% | 39,300 | - | -5.74% | - | - |
| 06/18 | 1,240 | 1,250 | 1,218 | 1,226 | -1.13% | 33,900 | - | -5.47% | - | - |
| 06/17 | 1,227 | 1,253 | 1,214 | 1,240 | +0.9% | 42,900 | - | -4.91% | - | - |
| 06/16 | 1,217 | 1,238 | 1,211 | 1,229 | +0.08% | 67,500 | - | -6.4% | - | - |
| 06/15 | 1,209 | 1,233 | 1,209 | 1,228 | +1.49% | 52,800 | - | -7.11% | - | - |
| 06/12 | 1,200 | 1,213 | 1,185 | 1,210 | -0.33% | 67,900 | - | -9.16% | - | - |
| 06/11 | 1,205 | 1,218 | 1,188 | 1,214 | +0.75% | 78,100 | - | -9.4% | - | - |
| 06/10 | 1,208 | 1,222 | 1,191 | 1,205 | -0.9% | 126,800 | - | -10.54% | - | - |
| 06/09 | 1,263 | 1,265 | 1,205 | 1,216 | -2.64% | 201,100 | - | -9.99% | - | - |
| 06/08 | 1,222 | 1,280 | 1,214 | 1,249 | +2.88% | 278,100 | - | -7.89% | - | - |
| 06/05 | 1,197 | 1,236 | 1,197 | 1,214 | +1.08% | 92,500 | - | -10.67% | - | - |
| 06/04 | 1,211 | 1,218 | 1,191 | 1,201 | -0.91% | 82,200 | - | -11.82% | - | - |
| 06/03 | 1,272 | 1,272 | 1,204 | 1,212 | -4.72% | 188,000 | - | -11.34% | - | - |
| 06/02 | 1,297 | 1,297 | 1,251 | 1,272 | -2.97% | 146,400 | - | -7.29% | - | - |
| 06/01 | 1,396 | 1,408 | 1,304 | 1,311 | -4.72% | 125,200 | - | -4.65% | - | - |
| 05/29 | 1,360 | 1,394 | 1,345 | 1,376 | +2.92% | 119,800 | - | 0% | - | - |
| 05/28 | 1,278 | 1,346 | 1,274 | 1,337 | +0.91% | 76,800 | - | -2.69% | - | - |
| 05/27 | 1,360 | 1,360 | 1,315 | 1,325 | -2.65% | 57,000 | - | -3.5% | - | - |
| 05/26 | 1,384 | 1,384 | 1,361 | 1,361 | -2.44% | 40,000 | - | -0.73% | - | - |
| 05/25 | 1,390 | 1,398 | 1,365 | 1,395 | +1.38% | 41,900 | - | +1.97% | - | - |
| 05/22 | 1,380 | 1,391 | 1,370 | 1,376 | -1.36% | 34,100 | - | +0.81% | - | - |
| 05/21 | 1,442 | 1,450 | 1,386 | 1,395 | -3.53% | 61,500 | - | +2.35% | - | - |
| 05/20 | 1,400 | 1,456 | 1,384 | 1,446 | +1.9% | 88,100 | - | +6.25% | - | - |
| 05/19 | 1,400 | 1,436 | 1,387 | 1,419 | +3.28% | 70,900 | - | +4.65% | - | - |
| 05/18 | 1,387 | 1,397 | 1,360 | 1,374 | -0.94% | 48,200 | - | +1.63% | - | - |
| 05/15 | 1,388 | 1,416 | 1,374 | 1,387 | -1.77% | 61,800 | - | +2.82% | - | - |
| 05/14 | 1,452 | 1,462 | 1,387 | 1,412 | -4.01% | 115,800 | - | +4.98% | - | - |
| 05/13 | 1,451 | 1,490 | 1,451 | 1,471 | +1.94% | 87,300 | - | +9.69% | - | - |
| 05/12 | 1,487 | 1,494 | 1,429 | 1,443 | -2.1% | 85,100 | - | +8.09% | - | - |
| 05/11 | 1,421 | 1,474 | 1,421 | 1,474 | +4.02% | 121,000 | - | +10.91% | - | - |
| 05/08 | 1,390 | 1,439 | 1,383 | 1,417 | +2.98% | 146,700 | - | +7.35% | - | - |
| 05/07 | 1,336 | 1,376 | 1,323 | 1,376 | +3.77% | 134,300 | - | +4.8% | - | - |
| 05/01 | 1,334 | 1,348 | 1,313 | 1,326 | -0.6% | 78,200 | - | +1.14% | - | - |
| 04/30 | 1,311 | 1,344 | 1,311 | 1,334 | +0.68% | 82,400 | - | +1.83% | - | - |
| 04/28 | 1,293 | 1,335 | 1,293 | 1,325 | +2.63% | 66,100 | - | +1.22% | - | - |
| 04/27 | 1,321 | 1,328 | 1,288 | 1,291 | -2.57% | 76,500 | - | -1.3% | - | - |
| 04/24 | 1,335 | 1,373 | 1,325 | 1,325 | -0.75% | 108,600 | - | +1.38% | - | - |
| 04/23 | 1,365 | 1,377 | 1,320 | 1,335 | -0.89% | 78,600 | - | +2.22% | - | - |
| 04/22 | 1,350 | 1,381 | 1,330 | 1,347 | +1.13% | 133,600 | - | +3.14% | - | - |
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 |
| 2026年 5月期 | 2,522 6/19 | 1,125 2/9 | 5,106,700 7/22 | 509億9887万 | 227億4930万 | +10.89% 5/11 | -23.82% 7/18 |
| 最新 | 1,041 2026/9/16 | 51,100 | 210億5068万 | -3.34% 1,077 | |||
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）
- 2026/09/16 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
67円（2010/11/04） - 1465%（15.65倍）
1,041円（9/16）
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。
