i-plug（4177）の株価チャート
株価
8/17
- 前日 (8/14)
- 1,598
- 始値
- 1,545
- 高値
- 1,545
- 安値
- 1,520
- 終値 -3.69%
- 1,539
- 出来高 -11.11%
- 4,000
乖離率
- 株価（5日）
移動平均値 - -0.19%
1,542 - 株価（25日）
移動平均値 - +1.38%
1,518 - 出来高（5日）
移動平均値 - +33.33%
3,000
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 1,545 | 1,545 | 1,520 | 1,539 | -3.69% | 4,000 | 61億3507万 | +1.38% | 11.09 | 4.32 |
| 08/14 | 1,522 | 1,599 | 1,522 | 1,598 | +4.92% | 4,500 | 63億7027万 | +5.34% | 11.52 | 4.49 |
| 08/13 | 1,531 | 1,531 | 1,521 | 1,523 | -0.26% | 4,100 | 60億7129万 | +0.46% | 10.98 | 4.28 |
| 08/12 | 1,526 | 1,528 | 1,523 | 1,527 | +0.13% | 1,600 | 60億8723万 | +0.86% | 11 | 4.29 |
| 08/10 | 1,520 | 1,526 | 1,513 | 1,525 | +0.33% | 800 | 60億7926万 | +0.99% | 10.99 | 4.28 |
| 08/07 | 1,531 | 1,531 | 1,515 | 1,520 | -0.13% | 1,000 | 60億5933万 | +1% | 10.95 | 4.27 |
| 08/06 | 1,510 | 1,522 | 1,509 | 1,522 | -0.46% | 300 | 60億6730万 | +1.47% | 10.97 | 4.27 |
| 08/05 | 1,521 | 1,529 | 1,512 | 1,529 | -0.26% | 500 | 60億9520万 | +2.27% | 11.02 | 4.29 |
| 08/04 | 1,528 | 1,533 | 1,510 | 1,533 | +0.33% | 900 | 61億1115万 | +2.89% | 11.05 | 4.3 |
| 08/03 | 1,528 | 1,528 | 1,504 | 1,528 | 0% | 500 | 60億9122万 | +2.96% | 11.01 | 4.29 |
| 07/31 | 1,504 | 1,528 | 1,501 | 1,528 | +1.19% | 500 | 60億9122万 | +3.38% | 11.01 | 4.29 |
| 07/30 | 1,502 | 1,550 | 1,496 | 1,510 | +0.4% | 3,600 | 60億1946万 | +2.58% | 10.88 | 4.24 |
| 07/29 | 1,502 | 1,504 | 1,502 | 1,504 | +0.13% | 800 | 59億9554万 | +2.52% | 10.84 | 4.22 |
| 07/28 | 1,538 | 1,538 | 1,502 | 1,502 | -2.34% | 400 | 59億8757万 | +2.67% | 10.82 | 4.22 |
| 07/27 | 1,545 | 1,545 | 1,515 | 1,538 | +2.67% | 3,700 | 61億3108万 | +5.41% | 11.08 | 4.32 |
| 07/24 | 1,534 | 1,534 | 1,496 | 1,498 | -0.66% | 900 | 59億7163万 | +3.03% | 10.79 | 4.21 |
| 07/23 | 1,506 | 1,508 | 1,506 | 1,508 | +0.33% | 200 | 60億1149万 | +4% | 10.87 | 4.23 |
| 07/22 | 1,491 | 1,503 | 1,491 | 1,503 | +0.87% | 2,000 | 59億9156万 | +3.94% | 10.83 | 4.22 |
| 07/21 | 1,503 | 1,548 | 1,490 | 1,490 | -0.86% | 1,700 | 59億3973万 | +3.4% | 10.74 | 4.18 |
| 07/17 | 1,500 | 1,508 | 1,482 | 1,503 | +0.2% | 1,600 | 59億9156万 | +4.59% | 10.83 | 4.22 |
| 07/16 | 1,502 | 1,515 | 1,499 | 1,500 | -0.13% | 1,100 | 59億7960万 | +4.75% | 10.81 | 4.21 |
| 07/15 | 1,502 | 1,504 | 1,498 | 1,502 | -0.2% | 1,000 | 59億8757万 | +5.26% | 10.82 | 4.22 |
| 07/14 | 1,502 | 1,524 | 1,500 | 1,505 | +0.2% | 1,000 | 59億9953万 | +5.69% | 10.85 | 4.23 |
| 07/13 | 1,536 | 1,536 | 1,502 | 1,502 | 0% | 1,500 | 59億8757万 | +5.77% | 10.82 | 4.22 |
| 07/10 | 1,535 | 1,535 | 1,501 | 1,502 | -2.15% | 1,600 | 59億8757万 | +6.07% | 10.82 | 4.22 |
| 07/09 | 1,539 | 1,539 | 1,478 | 1,535 | -1.35% | 3,500 | 61億1912万 | +8.63% | 11.06 | 4.31 |
| 07/08 | 1,462 | 1,557 | 1,449 | 1,556 | +5.49% | 2,600 | 62億284万 | +10.51% | 11.21 | 4.37 |
| 07/07 | 1,420 | 1,475 | 1,420 | 1,475 | +3.87% | 2,200 | 58億7994万 | +5.06% | 10.63 | 4.14 |
| 07/06 | 1,400 | 1,422 | 1,400 | 1,420 | +1.43% | 3,000 | 56億6069万 | +1.21% | 10.23 | 3.99 |
| 07/03 | 1,401 | 1,414 | 1,400 | 1,400 | 0% | 2,100 | 55億8096万 | -0.43% | 10.09 | 3.93 |
| 07/02 | 1,412 | 1,412 | 1,400 | 1,400 | -0.14% | 1,600 | 55億8096万 | -0.71% | 10.09 | 3.93 |
| 07/01 | 1,403 | 1,414 | 1,401 | 1,402 | -0.5% | 2,900 | 55億8893万 | -0.85% | 10.1 | 3.94 |
| 06/30 | 1,398 | 1,409 | 1,398 | 1,409 | +1.37% | 600 | 56億1684万 | -0.63% | 10.15 | 3.96 |
| 06/29 | 1,372 | 1,390 | 1,372 | 1,390 | +1.39% | 2,600 | 55億4109万 | -2.18% | 10.02 | 3.9 |
| 06/26 | 1,391 | 1,391 | 1,367 | 1,371 | -0.51% | 3,100 | 54億6535万 | -3.92% | 9.88 | 3.85 |
| 06/25 | 1,393 | 1,393 | 1,360 | 1,378 | -0.79% | 7,600 | 54億9326万 | -3.77% | 9.93 | 3.87 |
| 06/24 | 1,385 | 1,389 | 1,382 | 1,389 | -0.36% | 3,400 | 55億3711万 | -3.41% | 10.01 | 3.9 |
| 06/23 | 1,398 | 1,399 | 1,388 | 1,394 | -0.43% | 3,600 | 55億5704万 | -3.4% | 10.05 | 3.91 |
| 06/22 | 1,400 | 1,439 | 1,396 | 1,400 | -0.5% | 7,500 | 55億8096万 | -3.31% | 10.09 | 3.93 |
| 06/19 | 1,418 | 1,418 | 1,403 | 1,407 | -0.21% | 2,100 | 56億886万 | -3.17% | 10.14 | 3.95 |
| 06/18 | 1,395 | 1,411 | 1,395 | 1,410 | +0.71% | 2,100 | 56億2082万 | -3.23% | 10.16 | 3.96 |
| 06/17 | 1,376 | 1,401 | 1,376 | 1,400 | +1.82% | 3,200 | 55億8096万 | -4.24% | 10.09 | 3.93 |
| 06/16 | 1,394 | 1,394 | 1,375 | 1,375 | -1.01% | 4,100 | 54億8130万 | -6.34% | 9.91 | 3.86 |
| 06/15 | 1,381 | 1,399 | 1,381 | 1,389 | +0.58% | 4,700 | 55億3711万 | -5.83% | 10.01 | 3.9 |
| 06/12 | 1,390 | 1,400 | 1,381 | 1,381 | -0.65% | 5,000 | 55億522万 | -6.75% | 9.95 | 3.88 |
| 06/11 | 1,412 | 1,412 | 1,381 | 1,390 | -1.56% | 6,800 | 55億4109万 | -6.59% | 10.02 | 3.9 |
| 06/10 | 1,412 | 1,414 | 1,410 | 1,412 | 0% | 1,700 | 56億2879万 | -5.36% | 10.18 | 3.96 |
| 06/09 | 1,415 | 1,420 | 1,412 | 1,412 | +0.07% | 2,000 | 56億2879万 | -5.55% | 10.18 | 3.96 |
| 06/08 | 1,426 | 1,427 | 1,407 | 1,411 | -0.98% | 3,500 | 56億2481万 | -5.81% | 10.17 | 3.96 |
| 06/05 | 1,415 | 1,438 | 1,415 | 1,425 | +0.64% | 2,000 | 56億8062万 | -5.06% | 10.27 | 4 |
| 06/04 | 1,415 | 1,430 | 1,415 | 1,416 | -1.67% | 3,300 | 56億4474万 | -5.79% | 10.2 | 3.98 |
| 06/03 | 1,453 | 1,453 | 1,414 | 1,440 | -1.57% | 7,900 | 57億4041万 | -4.38% | 10.38 | 4.04 |
| 06/02 | 1,480 | 1,481 | 1,452 | 1,463 | -1.22% | 5,700 | 58億3210万 | -3.05% | 10.54 | 4.11 |
| 06/01 | 1,488 | 1,510 | 1,480 | 1,481 | -1.4% | 5,000 | 59億386万 | -1.99% | 10.67 | 4.16 |
| 05/29 | 1,500 | 1,508 | 1,489 | 1,502 | +0.47% | 1,200 | 59億8757万 | -0.66% | 10.82 | 4.22 |
| 05/28 | 1,500 | 1,510 | 1,495 | 1,495 | -0.33% | 1,500 | 59億5967万 | -1.25% | 10.77 | 4.2 |
| 05/27 | 1,505 | 1,511 | 1,492 | 1,500 | 0% | 1,200 | 59億7960万 | -1.12% | 10.81 | 4.21 |
| 05/26 | 1,500 | 1,504 | 1,500 | 1,500 | -1.83% | 2,400 | 59億7960万 | -1.25% | 10.81 | 4.21 |
| 05/25 | 1,529 | 1,529 | 1,482 | 1,528 | +1.87% | 4,300 | 60億9122万 | +0.39% | 11.01 | 4.29 |
| 05/22 | 1,521 | 1,521 | 1,465 | 1,500 | -1.32% | 6,800 | 59億7960万 | -1.51% | 10.81 | 4.21 |
| 05/21 | 1,536 | 1,538 | 1,485 | 1,520 | 0% | 3,800 | 60億5933万 | -0.33% | 10.95 | 4.27 |
| 05/20 | 1,523 | 1,543 | 1,520 | 1,520 | -0.52% | 3,000 | 60億5933万 | -0.46% | 10.95 | 4.27 |
| 05/19 | 1,520 | 1,539 | 1,520 | 1,528 | +0.59% | 1,600 | 60億9122万 | -0.07% | 11.01 | 4.29 |
| 05/18 | 1,548 | 1,548 | 1,476 | 1,519 | +0.13% | 11,400 | 60億5534万 | -0.85% | 10.95 | 4.27 |
| 05/15 | 1,462 | 1,519 | 1,462 | 1,517 | -0.59% | 10,200 | 60億4737万 | -1.04% | 10.93 | 4.26 |
| 05/14 | 1,569 | 1,569 | 1,526 | 1,526 | -1.86% | 5,600 | 60億8324万 | -0.52% | 11 | 4.29 |
| 05/13 | 1,558 | 1,570 | 1,538 | 1,555 | -0.13% | 6,800 | 61億9885万 | +1.37% | 11.21 | 4.37 |
| 05/12 | 1,560 | 1,569 | 1,536 | 1,557 | +1.96% | 1,800 | 62億682万 | +1.57% | 11.22 | 4.37 |
| 05/11 | 1,553 | 1,575 | 1,527 | 1,527 | -1.55% | 6,700 | 60億8723万 | -0.39% | 11 | 4.29 |
| 05/08 | 1,494 | 1,551 | 1,474 | 1,551 | +4.23% | 4,700 | 61億8290万 | +1.31% | 11.18 | 4.36 |
| 05/07 | 1,490 | 1,490 | 1,473 | 1,488 | -0.47% | 3,300 | 59億3176万 | -2.68% | 10.72 | 4.18 |
| 05/01 | 1,474 | 1,503 | 1,474 | 1,495 | +1.01% | 4,400 | 59億5967万 | -2.61% | 10.77 | 4.2 |
| 04/30 | 1,481 | 1,500 | 1,480 | 1,480 | -0.67% | 3,300 | 58億9987万 | -3.96% | 10.67 | 4.16 |
| 04/28 | 1,482 | 1,504 | 1,480 | 1,490 | +0.13% | 3,800 | 59億3973万 | -3.81% | 10.74 | 4.18 |
| 04/27 | 1,515 | 1,515 | 1,470 | 1,488 | +0.07% | 9,000 | 59億3176万 | -4.25% | 10.72 | 4.18 |
| 04/24 | 1,476 | 1,497 | 1,470 | 1,487 | -1.06% | 9,300 | 59億2777万 | -4.62% | 10.72 | 4.18 |
| 04/23 | 1,517 | 1,517 | 1,491 | 1,503 | -0.53% | 3,400 | 59億9156万 | -4.02% | 10.83 | 4.22 |
| 04/22 | 1,525 | 1,531 | 1,485 | 1,511 | -0.92% | 9,500 | 60億2345万 | -3.94% | 10.89 | 4.24 |
| 04/21 | 1,550 | 1,550 | 1,525 | 1,525 | -1.49% | 2,500 | 60億7926万 | -3.36% | 10.99 | 4.28 |
| 04/20 | 1,562 | 1,562 | 1,521 | 1,548 | -0.96% | 7,400 | 61億7095万 | -2.21% | 11.16 | 4.35 |
| 04/17 | 1,578 | 1,578 | 1,563 | 1,563 | +0.19% | 2,600 | 62億3074万 | -1.45% | 11.26 | 4.39 |
| 04/16 | 1,557 | 1,572 | 1,557 | 1,560 | +0.19% | 2,700 | 62億1878万 | -1.89% | 11.24 | 4.38 |
| 04/15 | 1,559 | 1,559 | 1,556 | 1,557 | -0.19% | 300 | 62億682万 | -2.32% | 11.22 | 4.37 |
| 04/14 | 1,555 | 1,564 | 1,550 | 1,560 | +0.06% | 2,500 | 62億1878万 | -2.5% | 11.24 | 4.38 |
| 04/13 | 1,567 | 1,570 | 1,552 | 1,559 | -0.51% | 5,100 | 62億1480万 | -2.74% | 11.23 | 4.38 |
| 04/10 | 1,564 | 1,567 | 1,560 | 1,567 | -0.32% | 1,600 | 62億4669万 | -2.49% | 11.29 | 4.4 |
| 04/09 | 1,570 | 1,581 | 1,570 | 1,572 | -0.76% | 800 | 62億6662万 | -2.48% | 11.33 | 4.41 |
| 04/08 | 1,560 | 1,584 | 1,560 | 1,584 | +2.46% | 4,400 | 63億1446万 | -1.86% | 11.41 | 4.45 |
| 04/07 | 1,546 | 1,546 | 1,546 | 1,546 | 0% | 100 | 61億6297万 | -4.33% | 11.14 | 4.34 |
| 04/06 | 1,530 | 1,560 | 1,520 | 1,546 | +1.05% | 3,200 | 61億6297万 | -4.63% | 11.14 | 4.34 |
| 04/03 | 1,548 | 1,548 | 1,530 | 1,530 | -0.33% | 4,900 | 60億9919万 | -5.96% | 11.03 | 4.3 |
| 04/02 | 1,535 | 1,576 | 1,535 | 1,535 | -0.71% | 9,600 | 61億1912万 | -5.94% | 11.06 | 4.31 |
| 04/01 | 1,505 | 1,553 | 1,500 | 1,546 | +4.04% | 7,600 | 61億6297万 | -5.44% | 11.14 | 4.34 |
| 03/31 | 1,496 | 1,515 | 1,481 | 1,486 | -1.39% | 16,900 | 59億2379万 | -9.28% | 12.38 | 3.12 |
| 03/30 | 1,507 | 1,538 | 1,506 | 1,507 | -7.77% | 21,400 | 60億750万 | -8.05% | 12.56 | 3.17 |
| 03/27 | 1,670 | 1,670 | 1,617 | 1,634 | -1.15% | 29,600 | 65億1378万 | -0.43% | 13.62 | 3.43 |
| 03/26 | 1,650 | 1,679 | 1,637 | 1,653 | -0.84% | 11,900 | 65億8952万 | +0.92% | 13.77 | 3.47 |
| 03/25 | 1,652 | 1,678 | 1,640 | 1,667 | +3.41% | 9,500 | 66億4533万 | +2.02% | 13.89 | 3.5 |
| 03/24 | 1,657 | 1,657 | 1,595 | 1,612 | -0.49% | 14,300 | 64億2608万 | -1.16% | 13.43 | 3.39 |
| 03/23 | 1,663 | 1,663 | 1,615 | 1,620 | -2.59% | 18,200 | 64億5424万 | -0.67% | 13.49 | 3.4 |
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 |
| 2026年 3月期 | 1,850 1/26 | 900 4/7 | 149,100 6/4 | 73億7058万 | 35億6632万 | +20.64% 5/13 | -9.51% 9/22 |
| 最新 | 1,539 2026/8/17 | 4,000 | 61億3507万 | +1.38% 1,518 | |||
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）
- 2026/08/17 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
896円（2024/08/05） - 72%（1.72倍）
1,539円（8/17）
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。
