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
09/17	2,675	2,775	2,673	2,763	+2.49%	60,300	-	-1.99%	-	-
09/16	2,744	2,770	2,694	2,696	-1.68%	44,800	-	-4.43%	-	-
09/15	2,766	2,790	2,742	2,742	-1.08%	36,400	-	-2.94%	-	-
09/14	2,713	2,776	2,713	2,772	+2.17%	45,800	-	-1.95%	-	-
09/11	2,743	2,745	2,701	2,713	-0.4%	41,800	-	-4.03%	-	-
09/10	2,702	2,737	2,652	2,724	-0.22%	55,700	-	-3.75%	-	-
09/09	2,807	2,834	2,730	2,730	-3.74%	101,100	-	-3.57%	-	-
09/08	2,808	2,843	2,804	2,836	-0.21%	52,100	-	+0.28%	-	-
09/07	2,864	2,884	2,813	2,842	-1.42%	84,500	-	+0.74%	-	-
09/04	2,839	2,895	2,827	2,883	+2.38%	93,900	-	+2.34%	-	-
09/03	2,772	2,833	2,772	2,816	+1.55%	76,900	-	+0.07%	-	-
09/02	2,802	2,805	2,751	2,773	-1.91%	101,100	-	-1.35%	-	-
09/01	2,850	2,860	2,801	2,827	-0.67%	136,300	-	+0.64%	-	-
08/31	2,840	2,849	2,823	2,846	+0.21%	77,200	-	+1.43%	-	-
08/28	2,855	2,879	2,823	2,840	-0.04%	222,500	-	+1.5%	-	-
08/27	2,895	2,898	2,830	2,841	-1.63%	241,900	-	+1.86%	-	-
08/26	2,881	2,902	2,871	2,888	+0.66%	86,800	-	+3.85%	-	-
08/25	2,870	2,890	2,862	2,869	-0.1%	48,400	-	+3.57%	-	-
08/24	2,922	2,935	2,861	2,872	-1.14%	73,500	-	+3.98%	-	-
08/21	2,888	2,909	2,872	2,905	0%	60,200	-	+5.37%	-	-
08/20	2,825	2,905	2,823	2,905	+1.75%	61,100	-	+5.6%	-	-
08/19	2,925	2,946	2,849	2,855	-0.87%	91,500	-	+3.97%	-	-
08/18	2,820	2,882	2,810	2,880	+2.78%	104,200	-	+5.15%	-	-
08/17	2,823	2,848	2,786	2,802	-1.44%	76,400	-	+2.75%	-	-
08/14	2,824	2,864	2,809	2,843	+0.78%	94,400	-	+4.6%	-	-
08/13	2,803	2,821	2,772	2,821	+1.15%	90,200	-	+4.13%	-	-
08/12	2,767	2,825	2,757	2,789	-0.36%	59,700	-	+3.22%	-	-
08/10	2,780	2,818	2,742	2,799	+0.68%	61,100	-	+3.86%	-	-
08/07	2,776	2,809	2,758	2,780	+0.14%	99,400	-	+3.5%	-	-
08/06	2,795	2,810	2,759	2,776	+1.13%	111,500	-	+3.66%	-	-
08/05	2,725	2,745	2,678	2,745	+3.2%	76,100	-	+2.81%	-	-
08/04	2,666	2,692	2,660	2,660	0%	48,700	-	-0.15%	-	-
08/03	2,755	2,775	2,656	2,660	-3.69%	101,300	-	0%	-	-
07/31	2,799	2,854	2,762	2,762	-0.9%	118,900	-	+4.15%	-	-
07/30	2,780	2,799	2,740	2,787	+1.24%	101,100	-	+5.53%	-	-
07/29	2,718	2,781	2,653	2,753	+1.32%	97,700	-	+4.76%	-	-
07/28	2,745	2,753	2,698	2,717	-1.02%	47,600	-	+3.86%	-	-
07/27	2,666	2,745	2,666	2,745	+2.96%	77,000	-	+5.37%	-	-
07/24	2,613	2,669	2,606	2,666	+2.42%	44,500	-	+2.78%	-	-
07/23	2,611	2,619	2,598	2,603	-1.06%	57,800	-	+0.66%	-	-
07/22	2,635	2,652	2,600	2,631	-0.11%	46,400	-	+1.94%	-	-
07/21	2,672	2,715	2,631	2,634	-1.42%	71,600	-	+2.33%	-	-
07/17	2,741	2,757	2,664	2,672	-2.48%	61,700	-	+4.01%	-	-
07/16	2,760	2,777	2,739	2,740	-0.72%	40,800	-	+6.99%	-	-
07/15	2,748	2,760	2,701	2,760	0%	55,300	-	+8.24%	-	-
07/14	2,698	2,799	2,688	2,760	+2.34%	145,000	-	+8.75%	-	-
07/13	2,628	2,697	2,628	2,697	+5.31%	161,600	-	+6.77%	-	-
07/10	2,592	2,614	2,561	2,561	-1.5%	46,000	-	+1.83%	-	-
07/09	2,629	2,629	2,592	2,600	-0.54%	38,300	-	+3.5%	-	-
07/08	2,633	2,645	2,614	2,614	-0.72%	36,300	-	+4.35%	-	-
07/07	2,634	2,649	2,628	2,633	+0.19%	38,100	-	+5.4%	-	-
07/06	2,560	2,636	2,560	2,628	+2.7%	47,800	-	+5.37%	-	-
07/03	2,615	2,615	2,556	2,559	-0.81%	54,300	-	+2.73%	-	-
07/02	2,604	2,620	2,557	2,580	-0.08%	51,500	-	+3.66%	-	-
07/01	2,592	2,595	2,549	2,582	-0.35%	36,400	-	+3.95%	-	-
06/30	2,570	2,610	2,561	2,591	+1.09%	68,500	-	+4.39%	-	-
06/29	2,485	2,563	2,480	2,563	+3.6%	64,700	-	+3.39%	-	-
06/26	2,468	2,498	2,468	2,474	+0.28%	29,000	-	-0.12%	-	-
06/25	2,467	2,484	2,457	2,467	+0.2%	30,200	-	-0.44%	-	-
06/24	2,463	2,497	2,452	2,462	-0.04%	30,500	-	-0.81%	-	-
06/23	2,448	2,475	2,440	2,463	+0.53%	36,800	-	-0.97%	-	-
06/22	2,446	2,469	2,440	2,450	-0.73%	26,600	-	-1.72%	-	-
06/19	2,450	2,468	2,425	2,468	+0.86%	37,700	-	-1.2%	-	-
06/18	2,487	2,487	2,435	2,447	-1.61%	39,100	-	-2.24%	-	-
06/17	2,460	2,518	2,460	2,487	+0.69%	27,700	-	-0.76%	-	-
06/16	2,493	2,498	2,458	2,470	-0.88%	33,500	-	-1.55%	-	-
06/15	2,493	2,519	2,480	2,492	+0.97%	25,600	-	-0.91%	-	-
06/12	2,497	2,497	2,462	2,468	+0.04%	26,900	-	-2.02%	-	-
06/11	2,495	2,495	2,440	2,467	-0.48%	27,700	-	-2.22%	-	-
06/10	2,451	2,497	2,450	2,479	+1.22%	45,000	-	-1.82%	-	-
06/09	2,464	2,469	2,411	2,449	+0.66%	39,800	-	-3.13%	-	-
06/08	2,450	2,492	2,428	2,433	-1.5%	63,600	-	-3.91%	-	-
06/05	2,451	2,493	2,436	2,470	+1.81%	46,200	-	-2.68%	-	-
06/04	2,440	2,480	2,376	2,426	-0.57%	75,200	-	-4.49%	-	-
06/03	2,524	2,536	2,440	2,440	-3.33%	82,000	-	-4.05%	-	-
06/02	2,555	2,565	2,505	2,524	-1.14%	70,700	-	-0.86%	-	-
06/01	2,510	2,553	2,510	2,553	+1.75%	54,800	-	+0.24%	-	-
05/29	2,480	2,545	2,480	2,509	+1.29%	53,200	-	-1.49%	-	-
05/28	2,520	2,521	2,475	2,477	-1.71%	57,300	-	-2.82%	-	-
05/27	2,521	2,553	2,492	2,520	+0.28%	63,700	-	-1.22%	-	-
05/26	2,495	2,530	2,495	2,513	+0.12%	56,200	-	-1.49%	-	-
05/25	2,517	2,542	2,484	2,510	-0.28%	50,600	-	-1.61%	-	-
05/22	2,558	2,570	2,515	2,517	-1.1%	50,200	-	-1.18%	-	-
05/21	2,598	2,605	2,543	2,545	-2.04%	44,300	-	-0.04%	-	-
05/20	2,625	2,625	2,561	2,598	-0.76%	49,000	-	+2.08%	-	-
05/19	2,592	2,623	2,592	2,618	+1.51%	56,400	-	+2.99%	-	-
05/18	2,598	2,598	2,551	2,579	+0.04%	59,000	-	+1.46%	-	-
05/15	2,527	2,578	2,525	2,578	+1.78%	39,600	-	+1.46%	-	-
05/14	2,558	2,572	2,527	2,533	-1.02%	43,500	-	-0.24%	-	-
05/13	2,615	2,630	2,559	2,559	-2.14%	45,000	-	+0.91%	-	-
05/12	2,596	2,645	2,588	2,615	+0.73%	75,500	-	+3.32%	-	-
05/11	2,605	2,625	2,578	2,596	+0.7%	69,800	-	+2.89%	-	-
05/08	2,594	2,606	2,557	2,578	+2.71%	79,100	-	+2.63%	-	-
05/07	2,584	2,588	2,510	2,510	-1.68%	71,600	-	+0.36%	-	-
05/01	2,574	2,574	2,531	2,553	+0.08%	54,600	-	+2.32%	-	-
04/30	2,565	2,570	2,530	2,551	-1.16%	60,300	-	+2.61%	-	-
04/28	2,525	2,581	2,520	2,581	+2.46%	85,900	-	+4.07%	-	-
04/27	2,511	2,536	2,490	2,519	+0.6%	55,100	-	+1.9%	-	-
04/24	2,500	2,522	2,494	2,504	-0.71%	49,200	-	+1.62%	-	-
04/23	2,546	2,546	2,479	2,522	-0.94%	47,100	-	+2.52%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 2月期	1,311 7/22	586 3/4	183,900 6/30	21.09	9.43	1.41	0.63	-	-	16.65倍 2/26
2011年 2月期	1,280 4/30	783 9/17 9/15	100,000 2/16	18.52	11.33	1.32	0.81	232億6488万	142億3156万	15.77倍 2/28
2012年 2月期	1,462 2/10	762 3/17	158,700 2/16	15.82	8.25	1.42	0.74	265億7285万	138億4987万	13.78倍 2/20
2013年 2月期	1,415 1/31	1,037 9/18	222,300 2/26	16.77	12.29	1.31	0.96	257億1859万	188億4818万	15.06倍 2/28
2014年 2月期	2,060 5/8	1,255 3/1	193,500 10/4	33.42	20.36	1.84	1.12	374億4191万	228億1048万	22.26倍 2/28
2015年 2月期	1,617 2/9	1,201 5/21	314,100 7/3	21.92	16.28	1.38	1.03	293億9008万	218億2900万	20.86倍 2/27
2016年 2月期	2,410 1/28	1,441 9/8	203,200 7/24	31.42	18.79	1.94	1.16	475億1031万	284億762万	28.12倍 2/29
2017年 2月期	3,480 1/13	2,018 3/11	221,300 7/7	40.38	23.42	2.71	1.57	686億411万	397億8249万	34.98倍 2/28
2018年 2月期	5,770 1/12	2,592 4/18	348,500 1/11	38.08	17.11	4.09	1.84	1137億4877万	510億9823万	32.57倍 2/28
2019年 2月期	7,210 5/30	2,252 1/11	820,500 1/10	76.23	23.81	4.97	1.55	1421億3667万	444億2638万	28.02倍 2/28
2020年 2月期	3,390 11/22	1,833 2/28	706,900 4/11	赤字	赤字	2.51	1.36	669億5800万	362億472万	赤字 2/28
2021年 2月期	2,597 2/18	1,192 3/19	737,700 10/8	赤字	赤字	3.07	1.41	513億2197万	235億4393万	赤字 2/26
2022年 2月期	2,593 3/19	1,700 8/20	533,100 2/24	赤字	赤字	4.38	2.87	512億4293万	336億343万	赤字 2/28
2023年 2月期	3,815 9/16	1,789 3/8 3/7	624,200 1/16	赤字	赤字	9.49	4.45	754億1806万	353億6642万	赤字 2/28
2024年 2月期	3,890 5/17	2,295 2/29	761,500 7/13	58.5	34.51	9.27	5.47	769億72万	453億7519万	34.86倍 2/29
2025年 2月期	3,240 11/27	1,987 10/15	1,120,800 10/22	赤字	赤字	9.74	5.98	640億8695万	392億9913万	赤字 2/28
2026年 2月期	4,020 8/27	2,317 4/7	551,000 4/14	28.49	16.42	10.18	5.86	795億2374万	458億3147万	18.62倍 2/27
最新	2,763 2026/9/17		60,300	-		-		546億6353万		-

イオンファンタジー（4343）のPER（株価収益率）の推移

2026/04/23～2026/09/17

株価＆PERの推移

年初来

開示資料

決算

株式

チャート