PER

2025/09/18～2026/03/06

株価＆PER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
03/062,8872,9552,8592,935+0.27%5,077-+1.63%
03/052,9572,9992,9122,927+4.28%8,097-+1.49%
03/042,9272,9372,7502,807-6.87%21,609--2.5%
03/033,1153,1252,9953,014-2.77%9,879-+4.73%
03/023,0793,1252,9553,100+0.81%9,207-+8.05%
02/273,1053,1252,9503,075-0.97%13,054-+7.71%
02/263,1433,1803,0733,105+1.04%21,333-+9.41%
02/253,0503,1003,0063,073+1.92%22,594-+8.89%
02/242,9003,0202,8883,015+4.51%14,836-+7.45%
02/202,9092,9092,8602,885-1.1%6,968-+3.37%
02/192,9452,9452,9072,917+0.34%10,336-+4.93%
02/182,8972,9202,8452,907+1.71%7,023-+5.06%
02/172,9102,9572,8362,858-0.49%29,674-+3.78%
02/162,9192,9792,8482,872+0.1%15,662-+4.78%
02/132,9232,9232,8412,869-1.07%7,652-+5.25%
02/122,8952,9182,8862,900+1.22%10,656-+6.89%
02/102,8232,8652,8222,865+2.58%6,237-+6.23%
02/092,7932,8142,7882,793+1.82%4,272-+4.18%
02/062,7412,7452,6692,743+0.07%4,537-+3.04%
02/052,7542,7932,6722,741-2.25%4,584-+3.59%
02/042,7842,8042,6842,804+0.75%4,858-+6.7%
02/032,7352,7832,7132,783+4.43%3,425-+6.71%
02/022,7502,7502,6202,665-2.38%7,291-+2.98%
01/302,7952,7952,7202,730-3.05%6,731-+6.14%
01/292,8502,8502,7682,816-1.02%8,845-+10.26%
01/282,8242,8452,7872,845+1.64%5,121-+12.41%
01/272,8002,8002,7152,799+0.86%3,203-+11.74%
01/262,8182,8182,7222,775-0.89%8,342-+11.8%
01/232,7502,8002,7382,800+2%5,285-+13.82%
01/222,6802,7452,6412,745+4.02%3,921-+12.55%
01/212,7102,7102,6002,639-2.44%9,310-+8.96%
01/202,6892,7052,6512,705+0.6%3,714-+12.24%
01/192,6502,6892,6232,689+2.32%5,324-+12.28%
01/162,6322,6502,6002,628+1.08%4,182-+10.42%
01/152,6152,6252,5652,600-0.34%2,755-+9.89%
01/142,6002,6102,5002,609+0.93%8,169-+10.93%
01/132,5552,5992,5182,585+2.7%10,173-+10.61%
01/092,4882,5212,4392,517+0.72%3,637-+8.35%
01/082,5352,5352,4992,499-1.54%3,276-+8.09%
01/072,5492,5492,5222,538+0.63%4,103-+10.3%
01/062,4442,5292,4442,522+3.19%4,490-+10.13%
01/052,4502,4822,4032,444+4.44%8,520-+7.38%
2025
12/302,3262,3512,3002,340+0.6%7,477-+3.27%
12/292,3192,3502,3092,326+0.78%5,293-+3.06%
12/262,3002,3102,2862,308+0.61%2,378-+2.62%
12/252,2982,3002,2872,294+0.39%2,245-+2.18%
12/242,2812,2882,2742,285+0.57%1,035-+2.15%
12/232,2922,3002,2652,272-0.18%1,732-+1.88%
12/222,2452,3002,2452,276+2.2%2,786-+2.25%
12/192,1922,2382,1922,227+0.86%1,832-+0.18%
12/182,2192,2272,1822,208-0.5%1,506--0.63%
12/172,2192,2422,2192,2190%1,048--0.14%
12/162,2602,2692,2192,219-2.76%3,303--0.14%
12/152,2802,2972,2652,282-1.85%3,474-+2.7%
12/122,3412,3412,3002,325-0.13%1,653-+4.78%
12/112,3472,3742,2882,328-0.72%7,705-+5.05%
12/102,3002,3462,2902,345+1.96%4,656-+6.01%
12/092,2852,3052,2782,300+1.19%6,865-+4.07%
12/082,2502,2852,2252,273+1.02%6,844-+2.9%
12/052,2602,2602,2222,250+0.22%1,452-+1.86%
12/042,2502,2502,2202,245+0.13%2,025-+1.58%
12/032,2472,2602,2252,242-0.09%2,285-+1.49%
12/022,2402,2452,2202,244+0.85%3,237-+1.58%
12/012,2162,2442,2102,225-0.85%1,755-+0.86%
11/282,1622,2452,1332,244+3.13%10,384-+1.81%
11/272,1882,2102,1732,176-0.55%6,740--1.14%
11/262,1952,1982,1692,188+2.63%3,340--0.55%
11/252,1992,1992,1302,132+0.9%1,900--3%
11/212,1322,1502,1052,113-4.17%3,451--3.91%
11/202,1502,2052,1502,205+4.5%3,502-+0.18%
11/192,1212,1502,1002,1100%4,051--4%
11/182,1422,1702,1012,110-3.03%4,535--3.96%
11/172,1502,1982,1402,176-0.23%2,856--1.09%
11/142,1482,2022,1392,181-1.27%11,547--0.86%
11/132,2162,2442,2002,209-0.05%3,185-+0.5%
11/122,2422,2432,1982,210-0.81%4,181-+0.68%
11/112,2502,2502,2202,228+0.36%2,371-+1.78%
11/102,2362,2362,1832,220+1.14%2,884-+1.69%
11/072,2702,2702,1802,195-2.53%4,452-+0.92%
11/062,2782,3122,2242,252+1.08%2,673-+3.92%
11/052,3152,3152,1202,228-2.49%17,878-+3.29%
11/042,3002,3252,2222,285-0.22%5,154-+6.43%
10/312,2862,2902,2222,290+0.53%5,822-+7.26%
10/302,2782,2902,2632,278+0.57%4,208-+7.2%
10/292,2792,2792,2362,265+1.89%6,016-+6.99%
10/282,2452,2502,2232,223-0.98%2,499-+5.36%
10/272,1702,2502,1702,245+3.5%13,554-+5.7%
10/242,1652,2062,1592,169+0.18%19,737-+2.46%
10/232,1622,1742,1382,165+0.14%3,360--
10/222,1802,1832,1532,162-0.32%2,435--
10/212,1712,1732,1572,169+1.4%8,124--
10/202,1452,1782,1212,139-0.05%10,137--
10/172,1832,1832,1102,140-1.97%12,943--
10/162,1352,1862,1352,183+2.58%14,733--
10/152,1352,1532,0902,128+2.06%5,309--
10/142,1522,1902,0802,085-4.27%23,978--
10/102,1912,1932,1572,178+0.18%8,043--
10/092,1482,1912,1312,174+2.16%21,597--
10/082,1442,1442,1222,128-0.23%13,080--
10/072,0822,1452,0802,133+2.84%33,554--
10/062,0802,0902,0702,074+0.24%18,450--
10/032,0202,0702,0102,069+2.43%39,125--
10/022,0052,0392,0002,020+1.25%17,709--
10/011,9912,0151,9901,995+0.2%14,351--
09/301,9852,0191,9841,991+0.4%23,810--
09/292,0012,0121,9821,983-0.8%30,092--
09/262,0352,0361,9841,999-1.67%82,726--
09/252,0582,0582,0242,033-1.93%68,028--
09/242,0872,1242,0282,073-0.34%162,383--
09/222,5822,6302,0802,080-19.38%362,135--
09/192,2302,5802,1502,580+24.04%94,143--
09/182,0332,3832,0112,0800%33,341--

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