i-plug（4177）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,653
- 始値
- 1,670
- 高値
- 1,670
- 安値
- 1,617
- 終値 -1.15%
- 1,634
- 出来高 +148.74%
- 29,600
乖離率
- 株価（5日）
移動平均値 - -0.18%
1,637 - 株価（25日）
移動平均値 - -0.43%
1,641 - 出来高（5日）
移動平均値 - +77.25%
16,700
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,670 | 1,670 | 1,617 | 1,634 | -1.15% | 29,600 | 65億1378万 | -0.43% | 15.58 | 3.91 |
| 03/26 | 1,650 | 1,679 | 1,637 | 1,653 | -0.84% | 11,900 | 65億8952万 | +0.92% | 15.76 | 3.95 |
| 03/25 | 1,652 | 1,678 | 1,640 | 1,667 | +3.41% | 9,500 | 66億4533万 | +2.02% | 15.89 | 3.98 |
| 03/24 | 1,657 | 1,657 | 1,595 | 1,612 | -0.49% | 14,300 | 64億2608万 | -1.16% | 15.37 | 3.85 |
| 03/23 | 1,663 | 1,663 | 1,615 | 1,620 | -2.59% | 18,200 | 64億5424万 | -0.67% | 15.45 | 3.87 |
| 03/19 | 1,657 | 1,690 | 1,657 | 1,663 | -0.24% | 10,100 | 66億2556万 | +1.77% | 15.86 | 3.97 |
| 03/18 | 1,652 | 1,668 | 1,642 | 1,667 | +1.83% | 4,500 | 66億4149万 | +2.02% | 15.89 | 3.98 |
| 03/17 | 1,654 | 1,663 | 1,636 | 1,637 | -0.79% | 9,000 | 65億2197万 | +0.12% | 15.61 | 3.91 |
| 03/16 | 1,661 | 1,661 | 1,635 | 1,650 | +0.79% | 10,000 | 65億7376万 | +0.79% | 15.73 | 3.94 |
| 03/13 | 1,663 | 1,663 | 1,630 | 1,637 | -0.55% | 3,800 | 65億2197万 | -0.06% | 15.61 | 3.91 |
| 03/12 | 1,693 | 1,696 | 1,632 | 1,646 | -2.02% | 11,800 | 65億5783万 | +0.3% | 15.69 | 3.93 |
| 03/11 | 1,702 | 1,706 | 1,664 | 1,680 | -1.29% | 13,000 | 66億9329万 | +2.19% | 16.02 | 4.02 |
| 03/10 | 1,651 | 1,723 | 1,651 | 1,702 | +4.67% | 9,400 | 67億8094万 | +3.53% | 16.23 | 4.07 |
| 03/09 | 1,650 | 1,650 | 1,622 | 1,626 | -2.75% | 14,600 | 64億7814万 | -1.09% | 15.5 | 3.89 |
| 03/06 | 1,680 | 1,694 | 1,668 | 1,672 | -0.77% | 5,700 | 66億6141万 | +1.52% | 15.94 | 4 |
| 03/05 | 1,643 | 1,712 | 1,643 | 1,685 | +4.59% | 19,200 | 67億1321万 | +2.18% | 16.07 | 4.03 |
| 03/04 | 1,640 | 1,651 | 1,584 | 1,611 | -1.77% | 14,800 | 64億1838万 | -2.42% | 15.36 | 3.85 |
| 03/03 | 1,692 | 1,692 | 1,640 | 1,640 | -2.38% | 12,500 | 65億3392万 | -1.2% | 15.64 | 3.92 |
| 03/02 | 1,698 | 1,698 | 1,657 | 1,680 | -1.12% | 15,300 | 66億9329万 | +0.84% | 16.02 | 4.02 |
| 02/27 | 1,649 | 1,699 | 1,641 | 1,699 | +3.53% | 11,300 | 67億6898万 | +1.92% | 16.2 | 4.06 |
| 02/26 | 1,610 | 1,648 | 1,601 | 1,641 | +1.93% | 13,200 | 65億3791万 | -1.44% | 15.65 | 3.92 |
| 02/25 | 1,621 | 1,630 | 1,580 | 1,610 | -0.19% | 21,600 | 64億1440万 | -3.42% | 15.35 | 3.85 |
| 02/24 | 1,540 | 1,622 | 1,540 | 1,613 | +5.63% | 25,300 | 64億2635万 | -3.41% | 15.38 | 3.86 |
| 02/20 | 1,552 | 1,553 | 1,512 | 1,527 | -2.18% | 24,500 | 60億8372万 | -8.62% | 14.56 | 3.65 |
| 02/19 | 1,558 | 1,565 | 1,549 | 1,561 | +0.77% | 12,800 | 62億1918万 | -6.81% | 14.88 | 3.73 |
| 02/18 | 1,562 | 1,570 | 1,549 | 1,549 | -0.83% | 18,900 | 61億7137万 | -7.52% | 14.77 | 3.7 |
| 02/17 | 1,564 | 1,584 | 1,542 | 1,562 | -0.89% | 18,800 | 62億2316万 | -6.75% | 14.89 | 3.73 |
| 02/16 | 1,621 | 1,628 | 1,566 | 1,576 | -2.48% | 27,300 | 62億7894万 | -5.74% | 15.03 | 3.77 |
| 02/13 | 1,699 | 1,699 | 1,616 | 1,616 | -4.38% | 18,900 | 64億3830万 | -3.18% | 15.41 | 3.86 |
| 02/12 | 1,705 | 1,705 | 1,690 | 1,690 | +0.6% | 7,800 | 67億3313万 | +1.5% | 16.11 | 4.04 |
| 02/10 | 1,688 | 1,710 | 1,680 | 1,680 | +0.12% | 6,200 | 66億9329万 | +1.33% | 16.02 | 4.02 |
| 02/09 | 1,711 | 1,711 | 1,675 | 1,678 | -1.12% | 6,800 | 66億8532万 | +1.64% | 16 | 4.01 |
| 02/06 | 1,673 | 1,698 | 1,673 | 1,697 | +1.43% | 1,600 | 67億6102万 | +3.1% | 16.18 | 4.06 |
| 02/05 | 1,720 | 1,720 | 1,656 | 1,673 | -2.45% | 18,400 | 66億6540万 | +2.26% | 15.95 | 4 |
| 02/04 | 1,702 | 1,725 | 1,702 | 1,715 | +0.29% | 4,800 | 68億3273万 | +5.54% | 16.35 | 4.1 |
| 02/03 | 1,737 | 1,737 | 1,710 | 1,710 | +0.77% | 5,400 | 68億1281万 | +6.01% | 16.3 | 4.09 |
| 02/02 | 1,687 | 1,729 | 1,687 | 1,697 | +0.59% | 19,400 | 67億6102万 | +5.93% | 16.18 | 4.06 |
| 01/30 | 1,742 | 1,742 | 1,660 | 1,687 | -0.88% | 10,800 | 67億2118万 | +5.97% | 16.09 | 4.03 |
| 01/29 | 1,700 | 1,738 | 1,698 | 1,702 | -0.99% | 6,200 | 67億8094万 | +7.65% | 16.23 | 4.07 |
| 01/28 | 1,741 | 1,776 | 1,691 | 1,719 | -1.26% | 13,100 | 68億4867万 | +9.49% | 16.39 | 4.11 |
| 01/27 | 1,800 | 1,840 | 1,741 | 1,741 | -5.33% | 12,600 | 69億3632万 | +11.67% | 16.6 | 4.16 |
| 01/26 | 1,798 | 1,850 | 1,738 | 1,839 | +3.03% | 36,200 | 73億2676万 | +18.88% | 17.53 | 4.4 |
| 01/23 | 1,730 | 1,846 | 1,704 | 1,785 | +4.75% | 22,500 | 71億1162万 | +16.74% | 17.02 | 4.27 |
| 01/22 | 1,675 | 1,720 | 1,653 | 1,704 | +2.34% | 11,100 | 67億8890万 | +12.7% | 16.25 | 4.07 |
| 01/21 | 1,672 | 1,681 | 1,657 | 1,665 | -0.83% | 4,400 | 66億3352万 | +11.15% | 15.88 | 3.98 |
| 01/20 | 1,678 | 1,681 | 1,635 | 1,679 | +0.18% | 9,800 | 66億8930万 | +13.06% | 16.01 | 4.01 |
| 01/19 | 1,650 | 1,678 | 1,650 | 1,676 | +1.7% | 9,000 | 66億7735万 | +13.86% | 15.98 | 4.01 |
| 01/16 | 1,647 | 1,648 | 1,598 | 1,648 | +0.92% | 12,300 | 65億6580万 | +12.95% | 15.71 | 3.94 |
| 01/15 | 1,577 | 1,644 | 1,564 | 1,633 | +5.49% | 18,600 | 65億603万 | +12.78% | 15.57 | 3.9 |
| 01/14 | 1,550 | 1,579 | 1,548 | 1,548 | -0.19% | 7,300 | 61億6738万 | +7.72% | 14.76 | 3.7 |
| 01/13 | 1,547 | 1,559 | 1,534 | 1,551 | +3.4% | 14,400 | 61億7934万 | +8.46% | 14.79 | 3.71 |
| 01/09 | 1,520 | 1,520 | 1,481 | 1,500 | 0% | 8,200 | 59億7615万 | +5.41% | 14.3 | 3.59 |
| 01/08 | 1,520 | 1,532 | 1,500 | 1,500 | -0.73% | 4,800 | 59億7615万 | +5.78% | 14.3 | 3.59 |
| 01/07 | 1,517 | 1,536 | 1,511 | 1,511 | -0.33% | 2,700 | 60億1997万 | +6.94% | 14.41 | 3.61 |
| 01/06 | 1,541 | 1,541 | 1,502 | 1,516 | +1% | 6,300 | 60億3989万 | +7.59% | 14.45 | 3.62 |
| 01/05 | 1,548 | 1,548 | 1,500 | 1,501 | -3.16% | 13,800 | 59億8013万 | +6.91% | 14.31 | 3.59 |
| 2025 | ||||||||||
| 12/30 | 1,449 | 1,550 | 1,449 | 1,550 | +7.19% | 19,200 | 61億7535万 | +10.71% | 14.78 | 3.7 |
| 12/29 | 1,409 | 1,450 | 1,409 | 1,446 | +3.06% | 6,700 | 57億6101万 | +3.8% | 13.79 | 3.45 |
| 12/26 | 1,424 | 1,432 | 1,403 | 1,403 | -0.5% | 4,600 | 55億8969万 | +1.01% | 13.38 | 3.35 |
| 12/25 | 1,421 | 1,428 | 1,410 | 1,410 | -2.22% | 7,800 | 56億1758万 | +1.59% | 13.44 | 3.37 |
| 12/24 | 1,445 | 1,452 | 1,425 | 1,442 | 0% | 4,800 | 57億4507万 | +3.97% | 13.75 | 3.44 |
| 12/23 | 1,443 | 1,448 | 1,422 | 1,442 | +1.55% | 8,800 | 57億4507万 | +4.19% | 13.75 | 3.44 |
| 12/22 | 1,450 | 1,450 | 1,407 | 1,420 | -0.42% | 9,400 | 56億5742万 | +2.75% | 13.54 | 3.39 |
| 12/19 | 1,420 | 1,444 | 1,420 | 1,426 | -1.31% | 3,200 | 56億8132万 | +3.33% | 13.6 | 3.41 |
| 12/18 | 1,400 | 1,445 | 1,400 | 1,445 | +1.19% | 6,400 | 57億5702万 | +5.63% | 13.78 | 3.45 |
| 12/17 | 1,395 | 1,450 | 1,382 | 1,428 | +3.03% | 15,600 | 56億8929万 | +5.31% | 13.62 | 3.41 |
| 12/16 | 1,390 | 1,390 | 1,370 | 1,386 | +1.02% | 4,100 | 55億2196万 | +2.97% | 13.22 | 3.31 |
| 12/15 | 1,372 | 1,372 | 1,362 | 1,372 | +1.63% | 4,400 | 54億6618万 | +2.62% | 13.08 | 3.28 |
| 12/12 | 1,368 | 1,368 | 1,349 | 1,350 | -0.07% | 5,200 | 53億7853万 | +1.66% | 12.87 | 3.22 |
| 12/11 | 1,343 | 1,354 | 1,343 | 1,351 | +0.6% | 2,800 | 53億8252万 | +2.27% | 12.88 | 3.23 |
| 12/10 | 1,358 | 1,358 | 1,336 | 1,343 | -0.67% | 5,600 | 53億5064万 | +2.13% | 12.81 | 3.21 |
| 12/09 | 1,363 | 1,363 | 1,346 | 1,352 | -0.81% | 3,300 | 53億8650万 | +3.28% | 12.89 | 3.23 |
| 12/08 | 1,343 | 1,363 | 1,335 | 1,363 | -0.73% | 19,200 | 54億3033万 | +4.69% | 13 | 3.26 |
| 12/05 | 1,377 | 1,378 | 1,366 | 1,373 | +0.37% | 2,900 | 54億7017万 | +6.02% | 13.09 | 3.28 |
| 12/04 | 1,370 | 1,380 | 1,366 | 1,368 | -0.44% | 11,400 | 54億5025万 | +6.21% | 13.04 | 3.27 |
| 12/03 | 1,383 | 1,390 | 1,373 | 1,374 | -0.29% | 6,000 | 54億7415万 | +7.26% | 13.1 | 3.28 |
| 12/02 | 1,389 | 1,391 | 1,375 | 1,378 | 0% | 3,600 | 54億9009万 | +8.16% | 13.14 | 3.29 |
| 12/01 | 1,400 | 1,400 | 1,372 | 1,378 | -1.5% | 6,600 | 54億9009万 | +8.59% | 13.14 | 3.29 |
| 11/28 | 1,387 | 1,399 | 1,381 | 1,399 | 0% | 5,000 | 55億7375万 | +10.94% | 13.34 | 3.34 |
| 11/27 | 1,382 | 1,400 | 1,382 | 1,399 | -0.07% | 6,100 | 55億7375万 | +11.65% | 13.34 | 3.34 |
| 11/26 | 1,392 | 1,405 | 1,376 | 1,400 | +2.04% | 8,700 | 55億7774万 | +12.45% | 13.35 | 3.34 |
| 11/25 | 1,395 | 1,395 | 1,350 | 1,372 | +2.16% | 9,400 | 54億6618万 | +10.91% | 13.08 | 3.28 |
| 11/21 | 1,390 | 1,397 | 1,343 | 1,343 | -3.24% | 16,700 | 53億5064万 | +9.19% | 12.81 | 3.21 |
| 11/20 | 1,382 | 1,397 | 1,382 | 1,388 | +0.43% | 3,400 | 55億2993万 | +13.31% | 13.23 | 3.32 |
| 11/19 | 1,380 | 1,399 | 1,374 | 1,382 | +0.58% | 8,200 | 55億602万 | +13.65% | 13.18 | 3.3 |
| 11/18 | 1,399 | 1,399 | 1,373 | 1,374 | -1.58% | 10,100 | 54億7415万 | +13.55% | 13.1 | 3.28 |
| 11/17 | 1,400 | 1,400 | 1,363 | 1,396 | +2.57% | 46,300 | 55億6180万 | +15.85% | 13.31 | 3.33 |
| 11/14 | 1,133 | 1,361 | 1,123 | 1,361 | +20.12% | 18,000 | 54億2236万 | +13.61% | 12.98 | 3.25 |
| 11/13 | 1,150 | 1,150 | 1,130 | 1,133 | -1.39% | 11,200 | 45億1398万 | -4.95% | 10.8 | 2.71 |
| 11/12 | 1,153 | 1,166 | 1,144 | 1,149 | -0.69% | 11,400 | 45億7773万 | -3.77% | 10.96 | 2.74 |
| 11/11 | 1,193 | 1,214 | 1,146 | 1,157 | -0.52% | 14,000 | 46億960万 | -3.1% | 11.03 | 2.76 |
| 11/10 | 1,152 | 1,232 | 1,145 | 1,163 | +1.04% | 6,700 | 46億3351万 | -2.68% | 11.09 | 2.78 |
| 11/07 | 1,165 | 1,180 | 1,151 | 1,151 | -2.37% | 2,000 | 45億8570万 | -3.76% | 10.97 | 2.75 |
| 11/06 | 1,193 | 1,200 | 1,173 | 1,179 | -1.75% | 2,100 | 46億9725万 | -1.67% | 11.24 | 2.82 |
| 11/05 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | 47億8092万 | +0.08% | 11.44 | 2.87 |
| 11/04 | 1,181 | 1,203 | 1,181 | 1,200 | +2.3% | 500 | 47億8092万 | +0.25% | 11.44 | 2.87 |
| 10/31 | 1,171 | 1,173 | 1,171 | 1,173 | -0.34% | 200 | 46億7335万 | -1.92% | 11.18 | 2.8 |
| 10/30 | 1,200 | 1,202 | 1,177 | 1,177 | -2.08% | 3,200 | 46億8928万 | -1.67% | 11.22 | 2.81 |
| 10/29 | 1,202 | 1,202 | 1,202 | 1,202 | 0% | 500 | 47億8889万 | +0.42% | 11.46 | 2.87 |
| 10/28 | 1,200 | 1,225 | 1,196 | 1,202 | -0.08% | 1,400 | 47億8889万 | +0.42% | 11.46 | 2.87 |
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 | |
| 2021年 3月期 | 6,370 3/19 | 3,900 3/30 | 1,192,500 3/25 | 237億7602万 | 145億5675万 | +6.76% 4/28 | -2.59% 5/10 |
| 2022年 3月期 | 8,110 7/29 | 2,223 3/15 | 786,700 4/1 | 315億4465万 | 87億993万 | +29.56% 6/4 | -31.91% 1/19 |
| 2023年 3月期 | 3,275 4/4 | 1,040 3/23 | 126,900 3/16 | 128億3177万 | 40億9505万 | +25.99% 1/25 | -28.78% 2/22 |
| 2024年 3月期 | 1,930 7/14 | 1,061 12/14 12/13 | 219,900 2/28 | 76億294万 | 41億8904万 | +26.18% 5/22 | -14.43% 8/16 |
| 2025年 3月期 | 1,679 6/10 | 896 8/5 | 276,300 5/15 | 66億3457万 | 35億4904万 | +24.9% 5/8 | -28.25% 8/5 |
| 最新 | 1,634 2026/3/27 | 29,600 | 65億1378万 | -0.43% 1,641 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -77%（0.23倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 53%（1.53倍）
- 2026/03/27 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
896円（2024/08/05） - 82%（1.82倍）
1,634円（3/27）
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。
