391A 山忠

時価

31億円

PER 予

6.72倍

0.63倍

3.14%

ROE 予

9.38%

ROA 予

3.32%

株価チャート

株価

3/6

前日 (3/5): 2,502
始値: 2,481
高値: 2,481
安値: 2,481
終値 -0.84%: 2,481
出来高 -75%: 100

乖離率

株価（5日） 移動平均値: -0.84%
2,502
株価（25日） 移動平均値: -1.63%
2,522
出来高（5日） 移動平均値: -80.77%
520

2025/07/29～2026/03/06

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
03/06	2,481	2,481	2,481	2,481	-0.84%	100	31億2878万	-1.63%	6.72	0.63
03/05	2,491	2,521	2,491	2,502	+0.89%	400	31億5527万	-0.87%	6.77	0.64
03/04	2,522	2,522	2,480	2,480	-1.67%	1,800	31億2752万	-1.78%	6.71	0.63
03/03	2,526	2,526	2,522	2,522	-0.16%	200	31億8049万	-0.2%	6.83	0.64
03/02	2,526	2,526	2,526	2,526	-0.16%	100	31億8553万	-0.08%	6.84	0.64
02/27	2,535	2,535	2,530	2,530	0%	400	31億9058万	+0.04%	6.85	0.64
02/26	2,530	2,530	2,530	2,530	0%	100	31億9058万	+0.04%	6.85	0.64
02/25	2,530	2,530	2,530	2,530	+0.04%	100	31億9058万	+0.04%	6.85	0.64
02/24	2,523	2,529	2,518	2,529	+0.24%	400	31億8932万	-0.04%	6.85	0.64
02/20	2,512	2,523	2,512	2,523	-0.67%	800	31億8175万	-0.32%	6.83	0.64
02/18	2,540	2,540	2,540	2,540	+0.47%	600	32億319万	+0.28%	6.88	0.65
02/16	2,528	2,528	2,528	2,528	-0.47%	100	31億8806万	-0.2%	6.84	0.64
02/13	2,535	2,540	2,535	2,540	+0.08%	400	32億319万	+0.24%	6.88	0.65
02/12	2,536	2,538	2,535	2,538	+0.12%	600	32億67万	+0.12%	6.87	0.64
02/09	2,519	2,535	2,519	2,535	+0.4%	500	31億9688万	-0.04%	6.86	0.64
02/06	2,519	2,525	2,519	2,525	+0.48%	200	31億8427万	-0.47%	6.84	0.64
02/05	2,512	2,513	2,512	2,513	-0.28%	400	31億6914万	-0.99%	6.8	0.64
02/04	2,512	2,520	2,508	2,520	-0.12%	700	31億7797万	-0.75%	6.82	0.64
02/03	2,506	2,523	2,506	2,523	+0.68%	600	31億8175万	-0.67%	6.83	0.64
02/02	2,514	2,520	2,506	2,506	-0.32%	900	31億6031万	-1.34%	6.79	0.64
01/30	2,534	2,534	2,514	2,514	-0.24%	600	31億7040万	-1.06%	6.81	0.64
01/29	2,525	2,525	2,520	2,520	-0.51%	500	31億7797万	-0.87%	6.82	0.64
01/28	2,520	2,533	2,520	2,533	0%	200	31億9436万	-0.35%	6.86	0.64
01/27	2,533	2,533	2,533	2,533	-0.04%	200	31億9436万	-0.35%	6.86	0.64
01/26	2,520	2,534	2,514	2,534	+0.2%	600	31億9562万	-0.31%	6.86	0.64
01/23	2,530	2,530	2,528	2,529	+0.16%	300	31億8932万	-0.51%	6.85	0.64
01/22	2,513	2,525	2,513	2,525	-0.32%	1,300	31億8427万	-0.63%	6.84	0.64
01/21	2,548	2,548	2,501	2,533	-0.59%	1,100	31億9436万	-0.28%	6.86	0.64
01/20	2,550	2,550	2,540	2,548	-0.08%	900	32億1328万	+0.35%	6.9	0.65
01/19	2,533	2,550	2,533	2,550	+0.79%	200	32億1580万	+0.51%	6.9	0.65
01/16	2,525	2,540	2,525	2,530	0%	800	31億9058万	-0.2%	6.85	0.64
01/15	2,518	2,555	2,518	2,530	-0.98%	500	31億9058万	-0.16%	6.85	0.64
01/14	2,555	2,555	2,540	2,555	-0.2%	700	32億2211万	+0.83%	6.92	0.65
01/13	2,556	2,560	2,556	2,560	+0.16%	200	32億2841万	+1.07%	6.93	0.65
01/09	2,550	2,556	2,550	2,556	+0.24%	300	32億2337万	+1.03%	6.92	0.65
01/08	2,550	2,550	2,550	2,550	0%	100	32億1580万	+0.83%	6.9	0.65
01/07	2,550	2,550	2,541	2,550	-0.39%	1,400	32億1580万	+0.87%	6.9	0.65
01/06	2,560	2,560	2,560	2,560	0%	500	32億2841万	+1.35%	6.93	0.65
01/05	2,565	2,565	2,540	2,560	0%	500	32億2841万	+1.43%	6.93	0.65
2025
12/30	2,570	2,595	2,560	2,560	+0.23%	1,100	32億2841万	+1.55%	6.93	0.65
12/29	2,554	2,554	2,554	2,554	+0.71%	600	32億2084万	+1.39%	6.92	0.65
12/26	2,540	2,540	2,536	2,536	-0.16%	400	31億9814万	+0.83%	6.87	0.64
12/25	2,540	2,550	2,525	2,540	+0.24%	800	32億319万	+1.07%	6.88	0.65
12/24	2,530	2,534	2,513	2,534	+0.16%	1,000	31億9562万	+0.96%	6.86	0.64
12/23	2,530	2,530	2,506	2,530	0%	1,100	31億9058万	+0.88%	6.85	0.64
12/22	2,530	2,532	2,515	2,530	0%	1,200	31億9058万	+0.92%	6.85	0.64
12/19	2,500	2,530	2,500	2,530	-0.32%	1,700	31億9058万	+1%	6.85	0.64
12/18	2,530	2,538	2,530	2,538	+0.67%	400	32億67万	+1.36%	6.87	0.64
12/17	2,530	2,530	2,500	2,521	-0.32%	3,000	31億7923万	+0.76%	6.83	0.64
12/16	2,504	2,530	2,501	2,529	+0.16%	1,300	31億8932万	+1.08%	6.85	0.64
12/15	2,480	2,525	2,470	2,525	+1.16%	3,100	31億8427万	+0.96%	6.84	0.64
12/12	2,468	2,497	2,468	2,496	-0.28%	1,100	31億4770万	-0.16%	6.76	0.63
12/11	2,485	2,507	2,485	2,503	0%	400	31億5653万	+0.16%	6.78	0.64
12/10	2,485	2,510	2,485	2,503	+0.68%	900	31億5653万	+0.16%	6.78	0.64
12/09	2,492	2,505	2,482	2,486	-0.96%	600	31億3509万	-0.56%	6.73	0.63
12/08	2,525	2,525	2,510	2,510	-0.67%	200	31億6536万	+0.36%	6.8	0.64
12/05	2,550	2,550	2,500	2,527	-0.51%	2,000	31億8679万	+1.04%	6.84	0.64
12/04	2,520	2,540	2,485	2,540	+1.93%	3,100	32億319万	+1.56%	6.88	0.65
12/03	2,492	2,492	2,492	2,492	-1.31%	100	31億4266万	-0.28%	6.75	0.63
12/02	2,525	2,525	2,525	2,525	0%	100	31億8427万	+1%	6.84	0.64
12/01	2,520	2,525	2,500	2,525	+0.96%	1,100	31億8427万	+1.04%	6.84	0.64
11/28	2,501	2,501	2,501	2,501	+0.04%	100	31億5401万	+0.12%	6.77	0.64
11/27	2,499	2,530	2,486	2,500	+0.04%	1,200	31億5275万	+0.08%	6.77	0.64
11/26	2,499	2,499	2,499	2,499	+0.4%	200	31億5148万	+0.04%	6.77	0.63
11/25	2,479	2,489	2,479	2,489	+0.89%	300	31億3887万	-0.36%	6.74	0.63
11/21	2,471	2,471	2,467	2,467	-0.36%	300	31億1113万	-1.28%	6.68	0.63
11/20	2,477	2,500	2,476	2,476	-0.32%	2,600	31億2248万	-1%	6.7	0.63
11/19	2,484	2,484	2,484	2,484	0%	200	31億3257万	-0.68%	6.73	0.63
11/18	2,471	2,484	2,470	2,484	-0.64%	500	31億3257万	-0.72%	6.73	0.63
11/14	2,500	2,500	2,485	2,500	+0.52%	1,600	31億5275万	-0.16%	6.77	0.64
11/13	2,490	2,490	2,487	2,487	-0.52%	300	31億3635万	-0.72%	6.73	0.63
11/12	2,500	2,500	2,500	2,500	+0.52%	600	31億5275万	-0.28%	6.77	0.64
11/11	2,487	2,487	2,487	2,487	-1.19%	100	31億3635万	-0.84%	6.73	0.63
11/10	2,517	2,517	2,517	2,517	+0.72%	100	31億7418万	+0.32%	6.81	0.64
11/07	2,480	2,499	2,480	2,499	0%	900	31億5148万	-0.4%	6.77	0.63
11/06	2,499	2,499	2,499	2,499	+0.73%	400	31億5148万	-0.52%	6.77	0.63
11/05	2,488	2,488	2,481	2,481	-0.28%	200	31億2878万	-1.31%	6.72	0.63
11/04	2,530	2,530	2,488	2,488	-1.66%	700	31億3761万	-1.19%	6.74	0.63
10/31	2,525	2,530	2,501	2,530	+0.2%	900	31億9058万	+0.36%	6.85	0.64
10/30	2,525	2,525	2,525	2,525	+0.44%	500	31億8427万	+0.08%	6.84	0.65
10/29	2,512	2,514	2,512	2,514	+0.12%	300	31億7040万	-0.4%	6.81	0.64
10/28	2,524	2,524	2,511	2,511	+0.36%	300	31億6662万	-0.55%	6.8	0.64
10/27	2,535	2,535	2,500	2,502	+0.08%	500	31億5527万	-0.99%	6.77	0.64
10/24	2,500	2,500	2,471	2,500	0%	2,700	31億5275万	-1.19%	6.77	0.64
10/23	2,480	2,503	2,470	2,500	-0.12%	4,900	31億5275万	-1.3%	6.77	0.64
10/22	2,477	2,503	2,477	2,503	0%	2,400	31億5653万	-1.26%	6.78	0.64
10/21	2,503	2,504	2,503	2,503	-0.04%	1,000	31億5653万	-1.38%	6.78	0.64
10/20	2,503	2,504	2,503	2,504	-0.24%	500	31億5779万	-1.42%	6.78	0.64
10/17	2,510	2,510	2,510	2,510	0%	1,200	31億6536万	-1.3%	6.8	0.64
10/16	2,503	2,510	2,503	2,510	+0.28%	1,300	31億6536万	-1.34%	6.8	0.64
10/15	2,495	2,524	2,495	2,503	+0.32%	700	31億5653万	-1.61%	6.78	0.64
10/14	2,503	2,535	2,495	2,495	-0.56%	2,000	31億4644万	-1.96%	6.76	0.64
10/10	2,530	2,530	2,508	2,509	-0.83%	700	31億6409万	-1.45%	6.79	0.64
10/09	2,549	2,550	2,530	2,530	+0.2%	1,400	31億9058万	-0.63%	6.85	0.65
10/08	2,526	2,530	2,525	2,525	-0.12%	1,900	31億8427万	-0.82%	6.84	0.65
10/07	2,555	2,555	2,528	2,528	-0.24%	900	31億8806万	-0.71%	6.84	0.65
10/06	2,515	2,534	2,515	2,534	+1.36%	200	31億9562万	-0.47%	6.86	0.65
10/03	2,511	2,520	2,500	2,500	-0.71%	1,700	31億5275万	-1.81%	6.77	0.64
10/02	2,518	2,518	2,513	2,518	-1.95%	800	31億7544万	-1.1%	6.82	0.64
10/01	2,525	2,570	2,500	2,568	-0.08%	1,900	32億3850万	+0.86%	6.95	0.66
09/30	2,570	2,570	2,548	2,570	-0.16%	1,100	32億4102万	+1.06%	6.96	0.66
09/29	2,570	2,575	2,570	2,574	+0.16%	1,100	32億4607万	+1.3%	6.97	0.66
09/26	2,574	2,575	2,525	2,570	-0.16%	2,700	32億4102万	+1.22%	6.96	0.66
09/25	2,540	2,579	2,540	2,574	+1.34%	1,600	32億4607万	+1.42%	6.97	0.66
09/24	2,512	2,588	2,512	2,540	+0.32%	3,300	32億319万	+0.16%	6.88	0.65
09/22	2,558	2,558	2,530	2,532	-1.48%	3,400	31億9310万	-0.12%	6.86	0.65
09/19	2,570	2,570	2,535	2,570	0%	1,500	32億4102万	+1.38%	6.96	0.66
09/18	2,575	2,600	2,540	2,570	-0.19%	2,600	32億4102万	+1.46%	6.96	0.66
09/17	2,569	2,600	2,567	2,575	+0.23%	3,100	32億4733万	+1.78%	6.97	0.66
09/16	2,598	2,600	2,569	2,569	+0.31%	5,500	32億3976万	+1.62%	6.96	0.66
09/12	2,560	2,561	2,550	2,561	+0.04%	900	32億2967万	+1.43%	6.93	0.65
09/11	2,599	2,599	2,560	2,560	-0.89%	2,100	32億2841万	+1.47%	6.93	0.65
09/10	2,546	2,598	2,546	2,583	+2.05%	2,400	32億5742万	+2.5%	6.99	0.66
09/09	2,543	2,546	2,529	2,531	+0.36%	700	31億9184万	+0.56%	6.85	0.65
09/08	2,530	2,543	2,522	2,522	+0.04%	500	31億8049万	+0.28%	6.83	0.64
09/05	2,520	2,530	2,520	2,521	+0.04%	800	31億7923万	+0.28%	6.83	0.64
09/04	2,517	2,520	2,517	2,520	+0.16%	800	31億7797万	+0.28%	6.82	0.64
09/03	2,520	2,520	2,516	2,516	-0.2%	300	31億7292万	+0.2%	6.81	0.64
09/02	2,515	2,522	2,515	2,521	+0.04%	700	31億7923万	+0.36%	6.83	0.64
09/01	2,516	2,550	2,515	2,520	-0.79%	1,200	31億7797万	-	6.82	0.64
08/29	2,535	2,540	2,535	2,540	+1.03%	800	32億319万	-	6.88	0.65
08/28	2,511	2,514	2,511	2,514	-0.24%	300	31億7040万	-	6.81	0.64
08/27	2,547	2,547	2,511	2,520	+0.44%	700	31億7797万	-	6.82	0.64
08/26	2,503	2,520	2,503	2,509	+0.28%	1,400	31億6409万	-	6.79	0.64
08/25	2,502	2,510	2,500	2,502	-0.56%	3,400	31億5527万	-	6.77	0.64
08/22	2,529	2,530	2,515	2,516	-0.51%	1,300	31億977万	-	6.81	0.63
08/21	2,530	2,530	2,502	2,529	-0.04%	1,300	31億2584万	-	6.85	0.63
08/20	2,518	2,530	2,518	2,530	+0.32%	1,600	31億2708万	-	6.85	0.63
08/19	2,552	2,552	2,522	2,522	-0.32%	1,200	31億1719万	-	6.83	0.63
08/18	2,550	2,570	2,530	2,530	+0.28%	2,800	31億2708万	-	6.85	0.63
08/15	2,540	2,540	2,513	2,523	+0.44%	1,000	31億1842万	-	6.83	0.63
08/14	2,514	2,534	2,512	2,512	-0.08%	1,000	31億483万	-	6.8	0.63
08/13	2,509	2,537	2,509	2,514	+0.2%	2,800	31億730万	-	6.81	0.63
08/12	2,508	2,512	2,508	2,509	+0.36%	2,400	31億112万	-	6.79	0.63
08/08	2,500	2,510	2,480	2,500	0%	4,300	30億9000万	-	6.77	0.63
08/07	2,502	2,503	2,500	2,500	-0.04%	2,300	30億9000万	-	6.77	0.63
08/06	2,510	2,510	2,500	2,501	+0.32%	2,400	30億9123万	-	6.77	0.63
08/05	2,500	2,524	2,492	2,493	-0.12%	1,700	30億8134万	-	6.75	0.62
08/04	2,489	2,499	2,481	2,496	+0.28%	3,300	30億8505万	-	6.76	0.63
08/01	2,490	2,499	2,487	2,489	-0.04%	4,000	30億7640万	-	6.74	0.62
07/31	2,490	2,502	2,480	2,490	+0.28%	6,900	30億7764万	-	6.74	0.62
07/30	2,482	2,498	2,470	2,483	-1.94%	14,600	30億6898万	-	6.72	0.62
07/29	2,600	2,608	2,503	2,532	0%	77,500	31億2955万	-	6.86	0.63

IRBANK 採用情報

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。
UI からデータベースまで一貫して関われるポジションです。

MLとLLMを掛け合わせ、分析から予測までをスピーディかつ正確な投資体験に落とし込むポジションです。

IRBANK初の一人目デザイナーとして、複雑な金融情報を美しく直感的に届ける体験をつくるポジションです。

月間500万PVを超える、大規模DBサイトを運営できます。
これから勢いよく伸びるであろうサービスの根幹部分を支えるポジションです。

月間500万PVを超える日本最大級のIRデータプラットフォームの運営に携わり、金融・データ・プロダクトの現場を学生のうちから体験できます。

IRBANKのブランドと文化の構築。
百万人の現IRBANKユーザーとまだIRBANKを知らない数千万人に対してマーケティングをしてみたい方。