Institution for a Global Society（4265）の株価チャート
株価
8/17
- 前日 (8/14)
- 270
- 始値
- 272
- 高値
- 290
- 安値
- 270
- 終値 +6.3%
- 287
- 出来高 -32.95%
- 52,700
乖離率
- 株価（5日）
移動平均値 - +2.87%
279 - 株価（25日）
移動平均値 - -7.12%
309 - 出来高（5日）
移動平均値 - +22.67%
42,960
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 | 272 | 290 | 270 | 287 | +6.3% | 52,700 | 13億6778万 | -7.12% | 195.71 | 3.52 |
| 08/14 | 272 | 275 | 263 | 270 | -3.57% | 78,600 | 12億8676万 | -13.74% | 184.12 | 3.31 |
| 08/13 | 281 | 291 | 280 | 280 | -0.71% | 46,900 | 13億3442万 | -11.95% | 190.94 | 3.43 |
| 08/12 | 277 | 282 | 277 | 282 | +1.81% | 15,900 | 13億4395万 | -11.88% | 192.3 | 3.46 |
| 08/10 | 276 | 283 | 275 | 277 | -0.36% | 20,700 | 13億2012万 | -13.98% | 188.89 | 3.39 |
| 08/07 | 279 | 281 | 274 | 278 | -0.71% | 35,700 | 13億2489万 | -14.72% | 189.57 | 3.41 |
| 08/06 | 289 | 289 | 280 | 280 | -3.11% | 48,200 | 13億3442万 | -15.41% | 190.94 | 3.43 |
| 08/05 | 292 | 297 | 283 | 289 | -0.69% | 146,400 | 13億7731万 | -13.99% | 197.07 | 3.54 |
| 08/04 | 301 | 301 | 288 | 291 | -1.36% | 35,400 | 13億8684万 | -14.91% | 198.44 | 3.57 |
| 08/03 | 295 | 303 | 280 | 295 | 0% | 68,500 | 14億591万 | -15.23% | 201.16 | 3.62 |
| 07/31 | 288 | 301 | 282 | 295 | +5.36% | 95,600 | 14億591万 | -15.71% | 201.16 | 3.62 |
| 07/30 | 279 | 288 | 270 | 280 | +0.36% | 154,000 | 13億3442万 | -20.23% | 190.94 | 3.43 |
| 07/29 | 291 | 303 | 279 | 279 | 0% | 160,500 | 13億2965万 | -20.74% | 190.25 | 3.42 |
| 07/28 | 310 | 310 | 275 | 279 | -8.82% | 200,000 | 13億2965万 | -21.63% | 190.25 | 3.42 |
| 07/27 | 324 | 327 | 292 | 306 | -5.85% | 203,100 | 14億5833万 | -14.76% | 208.67 | 3.75 |
| 07/24 | 329 | 340 | 321 | 325 | -2.4% | 106,200 | 15億4888万 | -9.47% | 221.62 | 3.98 |
| 07/23 | 338 | 342 | 327 | 333 | -1.48% | 102,800 | 15億8701万 | -7.24% | 227.08 | 4.08 |
| 07/22 | 330 | 347 | 325 | 338 | +0.9% | 119,800 | 16億1084万 | -5.32% | 230.49 | 4.14 |
| 07/21 | 327 | 348 | 316 | 335 | +2.45% | 153,400 | 15億9654万 | -5.1% | 228.44 | 4.11 |
| 07/17 | 366 | 386 | 313 | 327 | -9.42% | 574,600 | 15億5841万 | -6.3% | 222.99 | 4.01 |
| 07/16 | 357 | 362 | 344 | 361 | +0.28% | 109,800 | 17億2045万 | +4.64% | 246.17 | 4.42 |
| 07/15 | 362 | 370 | 348 | 360 | +0.56% | 142,500 | 17億1568万 | +5.88% | 245.49 | 4.41 |
| 07/14 | 344 | 369 | 339 | 358 | +1.7% | 197,600 | 17億615万 | +7.19% | 244.13 | 4.39 |
| 07/13 | 364 | 366 | 340 | 352 | -5.38% | 321,500 | 16億7756万 | +6.99% | 240.03 | 4.31 |
| 07/10 | 395 | 420 | 370 | 372 | -3.88% | 769,200 | 17億7287万 | +15.17% | 253.67 | 4.56 |
| 07/09 | 383 | 409 | 365 | 387 | -3.01% | 676,200 | 18億4436万 | +21.7% | 263.9 | 4.74 |
| 07/08 | 315 | 403 | 307 | 399 | +23.53% | 1,640,700 | 19億155万 | +27.88% | 272.08 | 4.89 |
| 07/07 | 339 | 343 | 307 | 323 | -4.44% | 482,800 | 15億3935万 | +5.9% | 220.26 | 3.96 |
| 07/06 | 383 | 387 | 330 | 338 | -11.52% | 552,900 | 16億1084万 | +12.29% | 230.49 | 4.14 |
| 07/03 | 380 | 403 | 351 | 382 | -3.29% | 629,000 | 18億2053万 | +28.62% | 260.49 | 4.68 |
| 07/02 | 413 | 425 | 387 | 395 | +1.54% | 705,400 | 18億8249万 | +35.74% | 269.36 | 4.84 |
| 07/01 | 432 | 439 | 379 | 389 | -14.69% | 1,281,000 | 18億5389万 | +36.97% | 265.26 | 4.77 |
| 06/30 | 385 | 465 | 372 | 456 | +6.05% | 1,692,700 | 21億7320万 | +64.03% | 310.95 | 5.58 |
| 06/29 | 430 | 430 | 395 | 430 | +22.86% | 1,788,000 | 20億4929万 | +59.26% | 293.22 | 5.26 |
| 06/26 | 310 | 360 | 307 | 350 | +11.82% | 1,133,500 | 16億6803万 | +33.08% | 238.67 | 4.28 |
| 06/25 | 288 | 344 | 269 | 313 | -1.57% | 1,093,200 | 14億9169万 | +20.85% | 213.44 | 3.83 |
| 06/24 | 372 | 383 | 315 | 318 | -16.32% | 911,200 | 15億1552万 | +24.22% | 216.85 | 3.89 |
| 06/23 | 344 | 423 | 344 | 380 | +10.79% | 2,683,500 | 18億1100万 | +50.2% | 259.13 | 4.65 |
| 06/22 | 317 | 349 | 304 | 343 | +8.2% | 298,500 | 16億3466万 | +38.31% | 233.9 | 4.2 |
| 06/19 | 311 | 319 | 284 | 317 | +2.92% | 164,100 | 15億1075万 | +29.92% | 216.17 | 3.88 |
| 06/18 | 278 | 323 | 275 | 308 | +9.22% | 326,400 | 14億6786万 | +27.8% | 210.03 | 3.77 |
| 06/17 | 241 | 294 | 241 | 282 | +10.59% | 263,800 | 13億4395万 | +17.99% | 192.3 | 3.45 |
| 06/16 | 235 | 256 | 235 | 255 | +8.51% | 104,100 | 12億1527万 | +7.14% | 173.89 | 3.12 |
| 06/15 | 229 | 235 | 226 | 235 | +1.73% | 29,300 | 11億1996万 | -1.26% | 160.25 | 2.88 |
| 06/12 | 222 | 245 | 222 | 231 | +4.52% | 53,100 | 11億89万 | -3.35% | 157.52 | 2.83 |
| 06/11 | 219 | 227 | 213 | 221 | +0.91% | 60,700 | 10億5324万 | -8.3% | 150.7 | 2.7 |
| 06/10 | 226 | 262 | 208 | 219 | -0.45% | 585,100 | 10億4371万 | -9.88% | 149.34 | 2.68 |
| 06/09 | 223 | 224 | 220 | 220 | +0.92% | 17,000 | 10億4847万 | -10.2% | 150.02 | 2.69 |
| 06/08 | 231 | 231 | 216 | 218 | -8.02% | 37,500 | 10億3894万 | -11.74% | 148.66 | 2.67 |
| 06/05 | 233 | 239 | 230 | 237 | +1.72% | 13,200 | 11億2949万 | -4.82% | 161.61 | 2.9 |
| 06/04 | 236 | 236 | 227 | 233 | +0.87% | 17,000 | 11億1043万 | -7.17% | 158.89 | 2.85 |
| 06/03 | 227 | 235 | 222 | 231 | +5.48% | 36,000 | 11億89万 | -9.06% | 157.52 | 2.83 |
| 06/02 | 230 | 230 | 219 | 219 | -6.01% | 47,400 | 10億4371万 | -14.79% | 149.34 | 2.68 |
| 06/01 | 235 | 240 | 232 | 233 | -1.27% | 20,800 | 11億1043万 | -10.38% | 158.89 | 2.85 |
| 05/29 | 236 | 242 | 236 | 236 | 0% | 14,200 | 11億2472万 | -10.61% | 160.93 | 2.89 |
| 05/28 | 236 | 239 | 235 | 236 | -0.42% | 16,000 | 11億2472万 | -11.61% | 160.93 | 2.89 |
| 05/27 | 241 | 246 | 236 | 237 | -3.66% | 54,800 | 11億2949万 | -12.22% | 161.61 | 2.9 |
| 05/26 | 251 | 251 | 246 | 246 | -1.6% | 21,700 | 11億7238万 | -9.89% | 167.75 | 3.01 |
| 05/25 | 250 | 255 | 250 | 250 | +1.21% | 18,700 | 11億9145万 | -9.42% | 170.48 | 3.06 |
| 05/22 | 253 | 253 | 244 | 247 | -0.4% | 50,400 | 11億7715万 | -11.47% | 168.43 | 3.02 |
| 05/21 | 247 | 256 | 247 | 248 | +0.81% | 19,000 | 11億8191万 | -12.06% | 169.11 | 3.03 |
| 05/20 | 257 | 257 | 246 | 246 | -3.15% | 33,200 | 11億7238万 | -13.68% | 167.75 | 3.01 |
| 05/19 | 245 | 256 | 245 | 254 | +4.53% | 37,300 | 12億1051万 | -12.11% | 173.21 | 3.11 |
| 05/18 | 244 | 245 | 238 | 243 | -1.62% | 42,400 | 11億5808万 | -17.91% | 165.71 | 2.97 |
| 05/15 | 257 | 257 | 242 | 247 | -3.14% | 90,900 | 11億7715万 | -19.28% | 168.43 | 3.02 |
| 05/14 | 260 | 260 | 252 | 255 | -0.78% | 41,200 | 12億1527万 | -19.05% | 173.89 | 3.12 |
| 05/13 | 259 | 261 | 257 | 257 | 0% | 31,400 | 12億2481万 | -19.69% | 175.25 | 3.14 |
| 05/12 | 264 | 264 | 257 | 257 | -0.77% | 19,300 | 12億2481万 | -21.17% | 175.25 | 3.14 |
| 05/11 | 270 | 270 | 259 | 259 | -3% | 55,300 | 12億3434万 | -21.75% | 176.62 | 3.17 |
| 05/08 | 270 | 271 | 267 | 267 | -1.11% | 22,000 | 12億7246万 | -20.54% | 182.07 | 3.27 |
| 05/07 | 272 | 276 | 269 | 270 | 0% | 37,800 | 12億8676万 | -20.82% | 184.12 | 3.3 |
| 05/01 | 275 | 275 | 267 | 270 | -1.82% | 48,600 | 12億8676万 | -21.97% | 184.12 | 3.3 |
| 04/30 | 281 | 281 | 275 | 275 | -1.79% | 30,500 | 13億1059万 | -21.65% | 187.53 | 3.36 |
| 04/28 | 276 | 281 | 276 | 280 | +1.82% | 49,500 | 13億3442万 | -21.35% | 190.94 | 3.43 |
| 04/27 | 301 | 301 | 273 | 275 | -9.84% | 213,200 | 13億1059万 | -23.61% | 187.53 | 3.36 |
| 04/24 | 304 | 310 | 304 | 305 | +0.33% | 95,900 | 14億5356万 | -16.44% | 207.98 | 3.73 |
| 04/23 | 313 | 313 | 297 | 304 | -3.18% | 120,000 | 14億4880万 | -17.84% | 207.3 | 3.72 |
| 04/22 | 314 | 319 | 312 | 314 | -0.32% | 93,400 | 14億9646万 | -16.71% | 214.12 | 3.84 |
| 04/21 | 319 | 320 | 313 | 315 | -0.94% | 83,000 | 15億122万 | -17.32% | 214.8 | 3.85 |
| 04/20 | 318 | 322 | 315 | 318 | +0.32% | 61,500 | 15億1552万 | -16.75% | 216.85 | 3.89 |
| 04/17 | 315 | 320 | 313 | 317 | +0.96% | 68,100 | 15億1075万 | -17.23% | 216.17 | 3.88 |
| 04/16 | 316 | 324 | 312 | 314 | -0.32% | 144,200 | 14億9646万 | -18.02% | 214.12 | 3.84 |
| 04/15 | 322 | 329 | 312 | 315 | 0% | 181,400 | 15億122万 | -17.97% | 214.8 | 3.85 |
| 04/14 | 321 | 325 | 310 | 315 | -2.17% | 197,100 | 15億122万 | -17.97% | 214.8 | 3.85 |
| 04/13 | 317 | 335 | 312 | 322 | +0.94% | 288,300 | 15億3458万 | -15.93% | 219.58 | 3.94 |
| 04/10 | 346 | 352 | 316 | 319 | -11.14% | 953,700 | 15億2029万 | -16.49% | 217.53 | 3.9 |
| 04/09 | 432 | 438 | 359 | 359 | -18.22% | 1,926,400 | 17億1092万 | -5.53% | 244.81 | 4.39 |
| 04/08 | 486 | 528 | 432 | 439 | -10.95% | 2,900,000 | 20億9218万 | +16.76% | 299.36 | 5.37 |
| 04/07 | 489 | 522 | 458 | 493 | +6.02% | 3,691,900 | 23億4953万 | +33.24% | 336.18 | 6.03 |
| 04/06 | 385 | 465 | 380 | 465 | +20.78% | 1,470,300 | 22億1609万 | +28.81% | 317.09 | 5.69 |
| 04/03 | 390 | 402 | 381 | 385 | -1.28% | 132,500 | 18億3483万 | +9.07% | 262.54 | 4.71 |
| 04/02 | 380 | 394 | 363 | 390 | +2.9% | 232,000 | 18億5866万 | +12.07% | 265.95 | 4.77 |
| 04/01 | 387 | 422 | 371 | 379 | -1.3% | 586,000 | 18億623万 | +10.17% | 258.45 | 4.64 |
| 03/31 | 381 | 391 | 374 | 384 | -3.27% | 163,800 | 18億3006万 | +13.27% | - | 3.83 |
| 03/30 | 396 | 414 | 356 | 397 | -1.73% | 450,300 | 18億9202万 | +18.86% | - | 3.96 |
| 03/27 | 377 | 428 | 367 | 404 | +4.94% | 903,300 | 19億2538万 | +22.8% | - | 4.03 |
| 03/26 | 393 | 457 | 385 | 385 | -5.64% | 1,645,900 | 18億3483万 | +19.2% | - | 3.84 |
| 03/25 | 386 | 435 | 380 | 408 | +7.94% | 1,896,200 | 19億4444万 | +28.3% | - | 4.07 |
| 03/24 | 410 | 418 | 356 | 378 | -6.9% | 1,400,500 | 18億147万 | +21.15% | - | 3.77 |
| 03/23 | 395 | 456 | 355 | 406 | -6.67% | 2,179,500 | 19億3491万 | +31.82% | - | 4.05 |
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 | |
| 2022年 3月期 | 2,170 12/29 | 801 3/14 | 4,836,700 12/29 | 93億2232万 | 35億1703万 | +23.04% 4/5 | -16.18% 2/8 |
| 2023年 3月期 | 1,190 4/5 | 444 12/29 | 136,100 3/24 | 52億2505万 | 19億6660万 | +10.34% 8/8 | -19.25% 6/20 |
| 2024年 3月期 | 644 2/21 | 333 12/28 | 2,515,900 9/7 | 29億205万 | 14億9776万 | +41.02% 2/13 | -14.62% 12/25 |
| 2025年 3月期 | 536 6/4 | 251 3/5 2/27 | 4,390,100 6/4 | 24億1698万 | 11億3183万 | +22.69% 3/26 | -33.36% 8/5 |
| 2026年 3月期 | 736 9/22 | 220 4/7 | 6,350,400 3/18 | 33億1884万 | 9億9204万 | +79.37% 9/19 | -23.6% 4/27 |
| 最新 | 287 2026/8/17 | 52,700 | 13億6996万 | -7.12% 309 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -70%（0.3倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/08/17 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
220円（2025/04/07） - 30%（1.3倍）
287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。
