Institution for a Global Society（4265）のPBR（株価純資産倍率）の推移
- 2022年3月31日
- 4.28倍
- 2023年3月31日
- 2.16倍
- 2024年3月29日
- 1.84倍
- 2025年3月31日
- 1.96倍
- 2026年3月31日
- 3.83倍
2025/12/11～2026/05/14
株価＆PBR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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/14 | 260 | 260 | 252 | 255 | -0.78% | 41,200 | 12億1527万 | -19.05% | 173.61 | 2.54 |
| 05/13 | 259 | 261 | 257 | 257 | 0% | 31,400 | 12億2481万 | -19.69% | 174.97 | 2.56 |
| 05/12 | 264 | 264 | 257 | 257 | -0.77% | 19,300 | 12億2481万 | -21.17% | 174.97 | 2.56 |
| 05/11 | 270 | 270 | 259 | 259 | -3% | 55,300 | 12億3434万 | -21.75% | 176.33 | 2.58 |
| 05/08 | 270 | 271 | 267 | 267 | -1.11% | 22,000 | 12億7246万 | -20.54% | 181.78 | 2.66 |
| 05/07 | 272 | 276 | 269 | 270 | 0% | 37,800 | 12億8676万 | -20.82% | 183.82 | 2.69 |
| 05/01 | 275 | 275 | 267 | 270 | -1.82% | 48,600 | 12億8676万 | -21.97% | 183.82 | 2.69 |
| 04/30 | 281 | 281 | 275 | 275 | -1.79% | 30,500 | 13億1059万 | -21.65% | 187.23 | 2.74 |
| 04/28 | 276 | 281 | 276 | 280 | +1.82% | 49,500 | 13億3442万 | -21.35% | 190.63 | 2.79 |
| 04/27 | 301 | 301 | 273 | 275 | -9.84% | 213,200 | 13億1059万 | -23.61% | 187.23 | 2.74 |
| 04/24 | 304 | 310 | 304 | 305 | +0.33% | 95,900 | 14億5356万 | -16.44% | 207.65 | 3.04 |
| 04/23 | 313 | 313 | 297 | 304 | -3.18% | 120,000 | 14億4880万 | -17.84% | 206.97 | 3.03 |
| 04/22 | 314 | 319 | 312 | 314 | -0.32% | 93,400 | 14億9646万 | -16.71% | 213.78 | 3.13 |
| 04/21 | 319 | 320 | 313 | 315 | -0.94% | 83,000 | 15億122万 | -17.32% | 214.46 | 3.14 |
| 04/20 | 318 | 322 | 315 | 318 | +0.32% | 61,500 | 15億1552万 | -16.75% | 216.5 | 3.17 |
| 04/17 | 315 | 320 | 313 | 317 | +0.96% | 68,100 | 15億1075万 | -17.23% | 215.82 | 3.16 |
| 04/16 | 316 | 324 | 312 | 314 | -0.32% | 144,200 | 14億9646万 | -18.02% | 213.78 | 3.13 |
| 04/15 | 322 | 329 | 312 | 315 | 0% | 181,400 | 15億122万 | -17.97% | 214.46 | 3.14 |
| 04/14 | 321 | 325 | 310 | 315 | -2.17% | 197,100 | 15億122万 | -17.97% | 214.46 | 3.14 |
| 04/13 | 317 | 335 | 312 | 322 | +0.94% | 288,300 | 15億3458万 | -15.93% | 219.23 | 3.21 |
| 04/10 | 346 | 352 | 316 | 319 | -11.14% | 953,700 | 15億2029万 | -16.49% | 217.18 | 3.18 |
| 04/09 | 432 | 438 | 359 | 359 | -18.22% | 1,926,400 | 17億1092万 | -5.53% | 244.42 | 3.58 |
| 04/08 | 486 | 528 | 432 | 439 | -10.95% | 2,900,000 | 20億9218万 | +16.76% | 298.88 | 4.38 |
| 04/07 | 489 | 522 | 458 | 493 | +6.02% | 3,691,900 | 23億4953万 | +33.24% | 335.65 | 4.92 |
| 04/06 | 385 | 465 | 380 | 465 | +20.78% | 1,470,300 | 22億1609万 | +28.81% | 316.59 | 4.64 |
| 04/03 | 390 | 402 | 381 | 385 | -1.28% | 132,500 | 18億3483万 | +9.07% | 262.12 | 3.84 |
| 04/02 | 380 | 394 | 363 | 390 | +2.9% | 232,000 | 18億5866万 | +12.07% | 265.52 | 3.89 |
| 04/01 | 387 | 422 | 371 | 379 | -1.3% | 586,000 | 18億623万 | +10.17% | 258.03 | 3.78 |
| 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 |
| 03/19 | 428 | 475 | 413 | 435 | -5.43% | 1,929,300 | 20億7312万 | +43.09% | - | 4.34 |
| 03/18 | 452 | 500 | 401 | 460 | +9.52% | 6,350,400 | 21億9226万 | +53.85% | - | 4.59 |
| 03/17 | 420 | 420 | 420 | 420 | +23.53% | 49,300 | 20億163万 | +43.84% | - | 4.19 |
| 03/16 | 346 | 348 | 335 | 340 | -3.41% | 67,700 | 16億2037万 | +18.06% | - | 3.39 |
| 03/13 | 324 | 352 | 316 | 352 | +10% | 171,900 | 16億7756万 | +22.65% | - | 3.51 |
| 03/12 | 323 | 330 | 316 | 320 | -3.03% | 55,900 | 15億2505万 | +12.28% | - | 3.19 |
| 03/11 | 337 | 353 | 322 | 330 | +2.8% | 301,800 | 15億7271万 | +15.79% | - | 3.29 |
| 03/10 | 291 | 321 | 285 | 321 | +10.31% | 156,700 | 15億2982万 | +13.03% | - | 3.2 |
| 03/09 | 276 | 291 | 270 | 291 | +1.04% | 62,100 | 13億8684万 | +2.83% | - | 2.9 |
| 03/06 | 275 | 288 | 270 | 288 | +5.49% | 20,100 | 13億7255万 | +1.41% | - | 2.87 |
| 03/05 | 267 | 273 | 267 | 273 | +1.49% | 31,000 | 13億106万 | -4.21% | - | 2.72 |
| 03/04 | 263 | 272 | 246 | 269 | -1.1% | 99,900 | 12億8200万 | -6.27% | - | 2.68 |
| 03/03 | 270 | 275 | 262 | 272 | +0.74% | 26,300 | 12億9629万 | -5.56% | - | 2.71 |
| 03/02 | 266 | 270 | 264 | 270 | -1.82% | 27,300 | 12億8676万 | -6.9% | - | 2.69 |
| 02/27 | 265 | 275 | 264 | 275 | +3.77% | 42,900 | 13億1059万 | -5.82% | - | 2.74 |
| 02/26 | 266 | 266 | 264 | 265 | -1.49% | 23,100 | 12億6293万 | -9.56% | - | 2.64 |
| 02/25 | 263 | 269 | 261 | 269 | +2.28% | 8,300 | 12億8200万 | -9.12% | - | 2.68 |
| 02/24 | 261 | 263 | 258 | 263 | 0% | 23,700 | 12億5340万 | -11.45% | - | 2.62 |
| 02/20 | 261 | 266 | 257 | 263 | -0.75% | 23,300 | 12億5340万 | -12.04% | - | 2.62 |
| 02/19 | 266 | 266 | 260 | 265 | +0.76% | 12,500 | 12億6293万 | -11.96% | - | 2.64 |
| 02/18 | 262 | 267 | 258 | 263 | +1.54% | 15,400 | 12億5340万 | -13.2% | - | 2.62 |
| 02/17 | 259 | 262 | 254 | 259 | +1.97% | 33,900 | 12億3434万 | -15.08% | - | 2.58 |
| 02/16 | 268 | 269 | 243 | 254 | -5.22% | 110,000 | 12億1051万 | -17.26% | - | 2.53 |
| 02/13 | 268 | 277 | 258 | 268 | -12.99% | 185,400 | 12億7723万 | -13.27% | - | 2.67 |
| 02/12 | 308 | 315 | 306 | 308 | +0.65% | 18,500 | 14億6786万 | -0.96% | - | 3.07 |
| 02/10 | 306 | 308 | 306 | 306 | +0.33% | 6,000 | 14億5833万 | -1.61% | - | 3.05 |
| 02/09 | 310 | 310 | 304 | 305 | -1.61% | 15,700 | 14億5356万 | -2.24% | - | 3.04 |
| 02/06 | 309 | 310 | 305 | 310 | 0% | 16,300 | 14億7739万 | -0.64% | - | 3.09 |
| 02/05 | 313 | 313 | 303 | 310 | -0.32% | 21,300 | 14億7739万 | -0.64% | - | 3.09 |
| 02/04 | 311 | 312 | 307 | 311 | 0% | 5,100 | 14億8216万 | -0.32% | - | 3.1 |
| 02/03 | 312 | 315 | 309 | 311 | +0.32% | 9,500 | 14億8216万 | -0.32% | - | 3.1 |
| 02/02 | 310 | 314 | 309 | 310 | +0.32% | 8,300 | 14億7739万 | -0.32% | - | 3.09 |
| 01/30 | 308 | 311 | 304 | 309 | -0.96% | 14,000 | 14億7263万 | -0.64% | - | 3.08 |
| 01/29 | 307 | 312 | 306 | 312 | +0.97% | 8,600 | 14億8692万 | +0.32% | - | 3.11 |
| 01/28 | 313 | 316 | 306 | 309 | -0.96% | 17,700 | 14億7263万 | -0.64% | - | 3.08 |
| 01/27 | 312 | 314 | 309 | 312 | +0.32% | 9,800 | 14億8692万 | +0.32% | - | 3.11 |
| 01/26 | 318 | 318 | 311 | 311 | -2.2% | 12,200 | 14億8216万 | 0% | - | 3.1 |
| 01/23 | 315 | 321 | 309 | 318 | +1.27% | 27,000 | 15億1552万 | +2.25% | - | 3.17 |
| 01/22 | 316 | 320 | 311 | 314 | +0.96% | 16,800 | 14億9646万 | +1.29% | - | 3.13 |
| 01/21 | 313 | 316 | 310 | 311 | -1.89% | 18,400 | 14億8216万 | +0.32% | - | 3.1 |
| 01/20 | 311 | 318 | 311 | 317 | +0.96% | 12,900 | 15億1075万 | +2.26% | - | 3.16 |
| 01/19 | 309 | 331 | 302 | 314 | +1.62% | 148,300 | 14億9646万 | +1.29% | - | 3.13 |
| 01/16 | 308 | 314 | 308 | 309 | 0% | 26,800 | 14億7263万 | -0.64% | - | 3.08 |
| 01/15 | 309 | 312 | 306 | 309 | 0% | 18,800 | 14億7263万 | -0.96% | - | 3.08 |
| 01/14 | 310 | 313 | 305 | 309 | -0.32% | 22,900 | 14億7263万 | -0.96% | - | 3.08 |
| 01/13 | 315 | 315 | 309 | 310 | -0.64% | 11,600 | 14億7739万 | -0.96% | - | 3.09 |
| 01/09 | 313 | 316 | 309 | 312 | -0.64% | 15,900 | 14億8692万 | -0.64% | - | 3.11 |
| 01/08 | 318 | 320 | 314 | 314 | -1.88% | 23,100 | 14億9646万 | -0.32% | - | 3.13 |
| 01/07 | 316 | 327 | 312 | 320 | +2.56% | 37,400 | 15億2505万 | +1.27% | - | 3.19 |
| 01/06 | 311 | 314 | 309 | 312 | +0.97% | 8,000 | 14億8692万 | -1.58% | - | 3.11 |
| 01/05 | 311 | 312 | 309 | 309 | -0.64% | 12,700 | 14億7263万 | -2.83% | - | 3.08 |
| 2025 | ||||||||||
| 12/30 | 319 | 319 | 311 | 311 | -3.72% | 27,000 | 14億8216万 | -2.51% | - | 2.3 |
| 12/29 | 301 | 328 | 301 | 323 | +8.03% | 94,600 | 15億3935万 | +0.94% | - | 2.39 |
| 12/26 | 300 | 302 | 295 | 299 | -1.32% | 69,700 | 14億2497万 | -6.56% | - | 2.21 |
| 12/25 | 304 | 304 | 301 | 303 | +0.33% | 58,100 | 14億4403万 | -5.9% | - | 2.24 |
| 12/24 | 304 | 306 | 300 | 302 | -0.98% | 49,400 | 14億3927万 | -6.79% | - | 2.24 |
| 12/23 | 306 | 308 | 303 | 305 | -0.65% | 36,500 | 14億5356万 | -6.15% | - | 2.26 |
| 12/22 | 312 | 312 | 302 | 307 | -2.23% | 34,300 | 14億6310万 | -6.12% | - | 2.27 |
| 12/19 | 308 | 314 | 304 | 314 | +2.61% | 23,100 | 14億9646万 | -4.56% | - | 2.32 |
| 12/18 | 303 | 306 | 300 | 306 | +0.33% | 51,400 | 14億5833万 | -7.55% | - | 2.26 |
| 12/17 | 308 | 310 | 303 | 305 | -1.61% | 64,600 | 14億5356万 | -8.41% | - | 2.26 |
| 12/16 | 310 | 313 | 307 | 310 | -0.32% | 25,200 | 14億7739万 | -7.46% | - | 2.29 |
| 12/15 | 306 | 312 | 306 | 311 | 0% | 44,500 | 14億8216万 | -7.72% | - | 2.3 |
| 12/12 | 311 | 316 | 305 | 311 | +0.32% | 60,600 | 14億8216万 | -7.99% | - | 2.3 |
| 12/11 | 328 | 328 | 310 | 310 | -4.91% | 85,800 | 14億7739万 | -8.55% | - | 2.29 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
| 2022年 3月期 | 2,170 12/29 | 801 3/14 | 4,836,700 12/29 | 199.08 | 73.49 | 8.35 | 3.08 | 93億2232万 | 35億1703万 | 4.28倍 3/31 |
| 2023年 3月期 | 1,190 4/5 | 444 12/29 | 136,100 3/24 | 赤字 | 赤字 | 5.17 | 1.93 | 52億2505万 | 19億6660万 | 2.16倍 3/31 |
| 2024年 3月期 | 644 2/21 | 333 12/28 | 2,515,900 9/7 | 赤字 | 赤字 | 2.86 | 1.48 | 29億205万 | 14億9776万 | 1.84倍 3/29 |
| 2025年 3月期 | 536 6/4 | 251 3/5 2/27 | 4,390,100 6/4 | 赤字 | 赤字 | 3.56 | 1.67 | 24億1698万 | 11億3183万 | 1.96倍 3/31 |
| 2026年 3月期 | 736 9/22 | 220 4/7 | 6,350,400 3/18 | 赤字 | 赤字 | 7.34 | 2.19 | 33億1884万 | 9億9204万 | 3.83倍 3/31 |
| 最新 | 255 2026/5/14 | 41,200 | 173.61 予想 | 2.54 実績 | 12億1527万 | - | ||||
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。
