時価総額

2025/07/30～2026/03/06

株価＆時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2026
03/06231231230231+1.32%83,500-+1.76%
03/05230230228228+1.33%66,300-0%
03/04226227224225-0.88%734,730--1.32%
03/03228229227227+0.89%56,820--0.44%
03/02226226216225-0.88%363,390--1.75%
02/27227227226227-1.73%45,030--0.87%
02/26231231230231+1.76%78,540-+0.87%
02/25228229227227+1.34%34,900--0.87%
02/24224225224224-0.44%185,500--2.61%
02/202252262242250%50,470--2.17%
02/19224226224225+1.35%69,540--2.6%
02/18220222220222+1.83%40,750--3.9%
02/17221221217218-0.91%60,160--6.03%
02/162202202192200%357,930--5.58%
02/13221221219220-2.65%140,490--5.98%
02/12226228225226-1.74%97,700--3.42%
02/102312312292300%52,670--1.71%
02/09232232229230+2.22%131,170--2.13%
02/06224225220225-1.75%297,370--4.26%
02/05230230228229-2.14%340,000--2.55%
02/04233234232234-1.27%75,610--0.85%
02/03236237236237+3.49%76,360-+0.42%
02/02233233228229-2.14%328,230--2.55%
01/30234234233234-0.85%106,740--0.85%
01/292362362342360%88,920-0%
01/28234236234236+0.43%164,170-+0.43%
01/27234235233235+1.29%205,160-0%
01/26232232230232-2.52%299,350--1.28%
01/23237238237238+0.85%155,880-+1.28%
01/22236237236236+1.29%128,250-+0.85%
01/21232233231233-0.43%156,000--0.43%
01/20235235234234-0.43%97,450-0%
01/19235235234235-1.67%251,050-+0.43%
01/16239239238239+0.42%89,460-+2.14%
01/15237238236238-1.24%255,880-+1.71%
01/142432432412410%138,700-+2.99%
01/13238241238241+2.12%221,710-+3.43%
01/09236236235236+0.43%57,440-+1.29%
01/08236236234235+0.43%90,200-+0.86%
01/072362362342340%105,100-+0.43%
01/062352352332340%111,580-+0.43%
01/05234234233234-0.43%303,400-+0.43%
2025
12/30236236234235-0.42%109,650-+1.29%
12/292362362352360%73,590-+1.72%
12/26235237235236+0.43%206,270-+1.72%
12/25236236228235+0.43%125,690-+1.29%
12/24236236234234+0.43%119,810-+1.3%
12/23235235230233-0.85%173,750-+0.87%
12/22235236232235+2.17%338,520-+1.73%
12/19229230228230+1.77%93,510-0%
12/18226227225226-1.31%61,220--2.16%
12/17229229226229+1.33%68,580--0.87%
12/16230230225226-1.74%218,840--2.16%
12/15230231229230-1.29%267,240--0.43%
12/12234234233233+0.43%72,780-+0.87%
12/11235235231232-1.69%189,150-+0.43%
12/10235236235236+0.43%183,550-+2.16%
12/09234235234235+0.43%81,640-+1.73%
12/08234234233234+0.86%142,540-+1.3%
12/05233233232232-0.43%75,340-+0.43%
12/04232233232233-0.43%183,100-+0.87%
12/03234234233234+0.86%372,450-+1.3%
12/02234234231232+0.87%59,750-+0.43%
12/01235235229230-1.71%391,110--0.43%
11/28232234231234+1.3%190,860-+1.3%
11/27233233231231+0.43%139,160-+0.43%
11/26230230229230+0.44%317,870-0%
11/25230230227229+2.69%128,870--0.43%
11/21223224222223-4.29%204,980--2.62%
11/20232234231233+4.02%227,300-+1.75%
11/19225227223224-0.88%225,170--1.75%
11/18228228224226-2.16%286,280--0.88%
11/17229231229231+1.32%264,940-+1.32%
11/14229229227228-2.98%393,480-0%
11/132342352332350%298,130-+3.07%
11/12233235232235+0.86%286,520-+3.52%
11/11234234232233+0.87%435,670-+3.1%
11/10229231228231+1.32%437,430-+2.21%
11/07227228226228-2.15%385,850-+1.33%
11/06234234231233+0.87%348,330-+4.02%
11/05230232227231-0.86%415,340-+3.59%
11/04237237233233-1.69%261,270-+4.48%
10/31236237236237+0.85%359,560-+6.76%
10/302352372342350%200,540-+6.33%
10/29233235232235+1.73%208,570-+6.82%
10/282322322302310%167,460-+5.48%
10/27230231229231+2.21%344,540-+5.96%
10/24225226224226+1.35%161,530-+3.67%
10/23222223221223-0.45%89,340-+2.76%
10/22224224222224+0.45%131,230-+3.7%
10/21223223221223+1.36%188,460-+3.24%
10/20220221218220+2.33%161,560-+2.33%
10/17217217214215-2.27%246,010-0%
10/16219220218220+0.46%124,390-+2.8%
10/15219219218219+0.46%229,590-+2.34%
10/14221222217218-3.54%421,640-+2.35%
10/102262262252260%161,300-+6.1%
10/09225226224226+1.8%514,440-+6.6%
10/08221222221222+1.37%227,140-+5.21%
10/07219219217219+0.46%237,450-+4.29%
10/06217218215218+1.87%240,870-+3.81%
10/03214215213214+0.47%644,210-+2.39%
10/02214214213213+0.95%600,010-+1.91%
10/01214214211211-0.94%444,010-+1.44%
09/30214214213213-0.47%418,620-+2.4%
09/292152152132140%405,130-+3.38%
09/262132142132140%355,470-+3.38%
09/25214214213214+0.47%134,040-+3.88%
09/24214214212213-0.47%422,850-+3.4%
09/22214214213214+1.42%257,360-+3.88%
09/192112122102110%180,070-+2.43%
09/18210211210211+0.96%237,430-+2.93%
09/17210210208209-0.48%184,540-+1.95%
09/16209210209210+0.96%300,330-+2.44%
09/12207208207208+0.48%343,340-+1.46%
09/112072072072070%211,920-+0.98%
09/10207207207207+0.49%162,580-+1.47%
09/09206206205206-0.48%165,360-+0.98%
09/082082082062070%166,630-+1.47%
09/05207207207207+1.47%271,800-+1.47%
09/042042052042040%134,260-0%
09/03204204203204+0.49%161,520-0%
09/02202203202203+0.5%104,460--
09/01203204202202-0.98%179,870--
08/292052052042040%96,530--
08/28203204203204-0.49%121,510--
08/27204205204205+0.99%196,190--
08/262042042022030%120,530--
08/25204204203203+0.5%218,950--
08/222032032012020%148,350--
08/212022022012020%273,610--
08/20203205201202-1.94%416,240--
08/19207207206206-0.48%171,120--
08/182072072062070%267,590--
08/15208208207207+0.98%297,250--
08/14207207205205-1.44%386,360--
08/13208208208208+0.97%565,340--
08/12206206205206+1.48%548,240--
08/082042042022030%575,000--
08/07202203202203+2.01%319,270--
08/06198199198199-0.5%668,740--
08/05200200199200+1.01%654,860--
08/04198198195198-2.94%1,306,340--
08/01205206204204-1.45%1,566,930--
07/31228229206207-5.91%4,729,670--
07/302102202032200%579,680--

IRBANK 採用情報

フルスタックエンジニア

  • 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。
Detail

プロダクトMLエンジニア

  • 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。
Detail

UI/UXデザイナー

  • 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。
Detail

Webメディアディレクター

  • 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。
Detail

学生インターン

  • 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。
Detail

マーケティングマネージャー

  • 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。
Detail