- 4390
- 2026/10/02
- 時価
- 517億円
- PER 予
- 12.31倍
- 2019年以降
- 5.54-48.02倍
（2019-2026年） - PBR
- 2.56倍
- 2019年以降
- 1.24-9.49倍
（2019-2026年） - 配当 予
- 1.01%
- ROE 予
- 20.81%
- ROA 予
- 8.03%
- 資料
- Link
- CSV,JSON
アイ・ピー・エス（4390）の時価総額の推移
- 2019年3月29日
- 174億8252万
- 2020年3月31日
- 100億2807万
- 2021年3月31日
- 352億2034万
- 2022年3月31日
- 259億8675万
- 2023年3月31日
- 303億6702万
- 2024年3月29日
- 320億9130万
- 2025年3月31日
- 277億166万
- 2026年3月31日
- 374億9293万
2026/05/11～2026/10/02
株価＆時価総額の推移
| 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 | ||||||||||
| 10/02 | 3,995 | 4,050 | 3,945 | 3,950 | -2.11% | 36,800 | - | -3.21% | - | - |
| 10/01 | 3,970 | 4,075 | 3,965 | 4,035 | +1.13% | 30,600 | - | -1.1% | - | - |
| 09/30 | 3,960 | 4,005 | 3,940 | 3,990 | +0.76% | 42,300 | - | -2.01% | - | - |
| 09/29 | 4,000 | 4,015 | 3,875 | 3,960 | -2.34% | 93,300 | - | -2.82% | - | - |
| 09/28 | 4,130 | 4,155 | 4,015 | 4,055 | -1.82% | 63,100 | - | -0.49% | - | - |
| 09/25 | 4,155 | 4,160 | 4,090 | 4,130 | -0.72% | 43,300 | - | +1.5% | - | - |
| 09/24 | 4,120 | 4,285 | 4,100 | 4,160 | +1.09% | 76,600 | - | +2.29% | - | - |
| 09/18 | 4,125 | 4,165 | 4,100 | 4,115 | +0.12% | 39,500 | - | +1.25% | - | - |
| 09/17 | 4,085 | 4,160 | 4,055 | 4,110 | +0.49% | 35,100 | - | +1.21% | - | - |
| 09/16 | 4,070 | 4,130 | 4,020 | 4,090 | -0.49% | 25,600 | - | +1.06% | - | - |
| 09/15 | 4,025 | 4,135 | 4,025 | 4,110 | +1.11% | 38,800 | - | +2.06% | - | - |
| 09/14 | 4,005 | 4,075 | 3,905 | 4,065 | -0.49% | 66,000 | - | +1.3% | - | - |
| 09/11 | 4,050 | 4,165 | 4,030 | 4,085 | -0.85% | 56,200 | - | +2.25% | - | - |
| 09/10 | 4,040 | 4,135 | 4,040 | 4,120 | +0.98% | 31,700 | - | +3.54% | - | - |
| 09/09 | 4,080 | 4,155 | 4,045 | 4,080 | -1.09% | 73,700 | - | +2.95% | - | - |
| 09/08 | 4,090 | 4,215 | 4,090 | 4,125 | -0.6% | 45,900 | - | +4.67% | - | - |
| 09/07 | 4,070 | 4,170 | 4,070 | 4,150 | +2.22% | 35,000 | - | +6% | - | - |
| 09/04 | 4,010 | 4,130 | 3,985 | 4,060 | +2.14% | 52,800 | - | +4.42% | - | - |
| 09/03 | 3,980 | 4,025 | 3,945 | 3,975 | +0.25% | 65,700 | - | +2.95% | - | - |
| 09/02 | 4,045 | 4,095 | 3,965 | 3,965 | -4% | 82,000 | - | +3.34% | - | - |
| 09/01 | 4,220 | 4,245 | 4,125 | 4,130 | -2.13% | 42,700 | - | +8.26% | - | - |
| 08/31 | 4,160 | 4,250 | 4,080 | 4,220 | +0.84% | 71,300 | - | +11.38% | - | - |
| 08/28 | 4,220 | 4,320 | 4,180 | 4,185 | +0.84% | 120,100 | - | +11.33% | - | - |
| 08/27 | 4,075 | 4,230 | 4,070 | 4,150 | +3.23% | 104,900 | - | +11.29% | - | - |
| 08/26 | 3,945 | 4,055 | 3,945 | 4,020 | +2.81% | 68,200 | - | +8.47% | - | - |
| 08/25 | 3,830 | 3,920 | 3,810 | 3,910 | +2.09% | 55,600 | - | +6.02% | - | - |
| 08/24 | 4,050 | 4,050 | 3,815 | 3,830 | -5.78% | 158,700 | - | +4.36% | - | - |
| 08/21 | 3,985 | 4,145 | 3,960 | 4,065 | +2.14% | 79,100 | - | +11.19% | - | - |
| 08/20 | 3,955 | 4,020 | 3,885 | 3,980 | +2.45% | 82,900 | - | +9.49% | - | - |
| 08/19 | 4,130 | 4,150 | 3,885 | 3,885 | -5.01% | 100,700 | - | +7.41% | - | - |
| 08/18 | 4,125 | 4,215 | 4,080 | 4,090 | 0% | 85,200 | - | +13.58% | - | - |
| 08/17 | 4,020 | 4,130 | 4,020 | 4,090 | +1.11% | 106,400 | - | +14.37% | - | - |
| 08/14 | 3,785 | 4,050 | 3,755 | 4,045 | +8.16% | 153,400 | - | +13.82% | - | - |
| 08/13 | 3,615 | 3,785 | 3,530 | 3,740 | +3.74% | 132,700 | - | +5.86% | - | - |
| 08/12 | 3,765 | 3,765 | 3,560 | 3,605 | -4.25% | 135,600 | - | +2.24% | - | - |
| 08/10 | 3,890 | 3,990 | 3,675 | 3,765 | +4.29% | 310,000 | - | +6.63% | - | - |
| 08/07 | 3,680 | 3,695 | 3,575 | 3,610 | -1.9% | 93,500 | - | +2.35% | - | - |
| 08/06 | 3,680 | 3,750 | 3,630 | 3,680 | -0.94% | 92,600 | - | +4.4% | - | - |
| 08/05 | 3,615 | 3,745 | 3,600 | 3,715 | +4.8% | 85,700 | - | +5.72% | - | - |
| 08/04 | 3,535 | 3,570 | 3,515 | 3,545 | +2.31% | 48,900 | - | +1.29% | - | - |
| 08/03 | 3,440 | 3,490 | 3,360 | 3,465 | -0.57% | 62,300 | - | -0.8% | - | - |
| 07/31 | 3,400 | 3,525 | 3,380 | 3,485 | +3.41% | 75,700 | - | -0.03% | - | - |
| 07/30 | 3,370 | 3,430 | 3,335 | 3,370 | 0% | 58,500 | - | -3.19% | - | - |
| 07/29 | 3,460 | 3,460 | 3,305 | 3,370 | -1.32% | 87,200 | - | -3.24% | - | - |
| 07/28 | 3,540 | 3,540 | 3,395 | 3,415 | -2.01% | 60,900 | - | -2.09% | - | - |
| 07/27 | 3,500 | 3,530 | 3,455 | 3,485 | +0.43% | 52,100 | - | -0.23% | - | - |
| 07/24 | 3,485 | 3,490 | 3,405 | 3,470 | +0.58% | 46,300 | - | -0.63% | - | - |
| 07/23 | 3,515 | 3,555 | 3,440 | 3,450 | -3.36% | 34,100 | - | -1.29% | - | - |
| 07/22 | 3,645 | 3,645 | 3,545 | 3,570 | -0.14% | 36,300 | - | +1.88% | - | - |
| 07/21 | 3,440 | 3,590 | 3,415 | 3,575 | +3.92% | 40,700 | - | +1.97% | - | - |
| 07/17 | 3,515 | 3,530 | 3,370 | 3,440 | -1.15% | 93,500 | - | -1.94% | - | - |
| 07/16 | 3,600 | 3,600 | 3,470 | 3,480 | -1.83% | 30,200 | - | -1.02% | - | - |
| 07/15 | 3,595 | 3,595 | 3,515 | 3,545 | +0.57% | 24,200 | - | +0.57% | - | - |
| 07/14 | 3,470 | 3,530 | 3,440 | 3,525 | +1.15% | 36,000 | - | -0.28% | - | - |
| 07/13 | 3,550 | 3,635 | 3,480 | 3,485 | 0% | 55,900 | - | -1.72% | - | - |
| 07/10 | 3,600 | 3,615 | 3,485 | 3,485 | -1.41% | 39,800 | - | -2.19% | - | - |
| 07/09 | 3,515 | 3,565 | 3,500 | 3,535 | +0.57% | 38,900 | - | -1.34% | - | - |
| 07/08 | 3,570 | 3,610 | 3,505 | 3,515 | -1.68% | 63,600 | - | -2.23% | - | - |
| 07/07 | 3,690 | 3,690 | 3,545 | 3,575 | -3.64% | 78,800 | - | -1.08% | - | - |
| 07/06 | 3,650 | 3,745 | 3,635 | 3,710 | +1.09% | 104,400 | - | +2.12% | - | - |
| 07/03 | 3,615 | 3,690 | 3,560 | 3,670 | +2.8% | 165,700 | - | +0.6% | - | - |
| 07/02 | 3,400 | 3,590 | 3,390 | 3,570 | +4.85% | 155,200 | - | -2.7% | - | - |
| 07/01 | 3,390 | 3,505 | 3,370 | 3,405 | +1.04% | 119,700 | - | -7.77% | - | - |
| 06/30 | 3,360 | 3,450 | 3,355 | 3,370 | +0.45% | 86,700 | - | -9.46% | - | - |
| 06/29 | 3,375 | 3,405 | 3,300 | 3,355 | +1.51% | 124,600 | - | -10.63% | - | - |
| 06/26 | 3,295 | 3,340 | 3,240 | 3,305 | -1.49% | 123,800 | - | -12.54% | - | - |
| 06/25 | 3,415 | 3,425 | 3,305 | 3,355 | -1.47% | 130,800 | - | -11.87% | - | - |
| 06/24 | 3,495 | 3,575 | 3,380 | 3,405 | -2.58% | 95,700 | - | -11.07% | - | - |
| 06/23 | 3,520 | 3,595 | 3,495 | 3,495 | -1.41% | 101,000 | - | -9.13% | - | - |
| 06/22 | 3,485 | 3,620 | 3,485 | 3,545 | +2.16% | 67,400 | - | -8.07% | - | - |
| 06/19 | 3,610 | 3,610 | 3,425 | 3,470 | -1.98% | 141,900 | - | -10.22% | - | - |
| 06/18 | 3,665 | 3,685 | 3,540 | 3,540 | -3.67% | 75,500 | - | -8.53% | - | - |
| 06/17 | 3,605 | 3,745 | 3,575 | 3,675 | +1.24% | 102,400 | - | -5.16% | - | - |
| 06/16 | 3,675 | 3,685 | 3,610 | 3,630 | +0.69% | 81,200 | - | -6.42% | - | - |
| 06/15 | 3,705 | 3,735 | 3,605 | 3,605 | -1.5% | 104,600 | - | -7.42% | - | - |
| 06/12 | 3,740 | 3,800 | 3,635 | 3,660 | -1.21% | 90,500 | - | -6.39% | - | - |
| 06/11 | 3,770 | 3,770 | 3,630 | 3,705 | -1.85% | 133,000 | - | -5.1% | - | - |
| 06/10 | 3,785 | 3,835 | 3,655 | 3,775 | -1.05% | 115,500 | - | -3.06% | - | - |
| 06/09 | 3,935 | 4,025 | 3,790 | 3,815 | -2.18% | 145,400 | - | -1.5% | - | - |
| 06/08 | 3,930 | 3,970 | 3,820 | 3,900 | -2.5% | 137,700 | - | +1.33% | - | - |
| 06/05 | 3,885 | 4,050 | 3,885 | 4,000 | +4.44% | 92,600 | - | +4.47% | - | - |
| 06/04 | 3,910 | 3,935 | 3,810 | 3,830 | -4.13% | 177,900 | - | +0.79% | - | - |
| 06/03 | 4,090 | 4,150 | 3,960 | 3,995 | -1.36% | 87,200 | - | +5.88% | - | - |
| 06/02 | 4,090 | 4,160 | 3,905 | 4,050 | -0.49% | 106,700 | - | +8.32% | - | - |
| 06/01 | 4,210 | 4,225 | 4,045 | 4,070 | -3.1% | 106,400 | - | +9.85% | - | - |
| 05/29 | 4,220 | 4,300 | 4,145 | 4,200 | +1.2% | 106,800 | - | +14.47% | - | - |
| 05/28 | 4,080 | 4,160 | 3,950 | 4,150 | +0.24% | 85,800 | - | +14.45% | - | - |
| 05/27 | 4,175 | 4,285 | 4,090 | 4,140 | -0.84% | 118,200 | - | +15.42% | - | - |
| 05/26 | 4,055 | 4,240 | 4,040 | 4,175 | +4.64% | 107,500 | - | +17.74% | - | - |
| 05/25 | 4,060 | 4,065 | 3,865 | 3,990 | -0.37% | 133,000 | - | +13.84% | - | - |
| 05/22 | 3,965 | 4,150 | 3,945 | 4,005 | +2.82% | 200,700 | - | +15.42% | - | - |
| 05/21 | 3,840 | 3,960 | 3,825 | 3,895 | +1.83% | 71,400 | - | +13.52% | - | - |
| 05/20 | 3,810 | 3,845 | 3,665 | 3,825 | +1.73% | 124,500 | - | +12.63% | - | - |
| 05/19 | 3,800 | 3,920 | 3,750 | 3,760 | -0.27% | 95,700 | - | +11.71% | - | - |
| 05/18 | 3,655 | 3,820 | 3,655 | 3,770 | +5.16% | 117,000 | - | +12.84% | - | - |
| 05/15 | 3,735 | 3,760 | 3,535 | 3,585 | -2.45% | 143,500 | - | +8.41% | - | - |
| 05/14 | 3,760 | 3,830 | 3,665 | 3,675 | -2.52% | 155,300 | - | +12.04% | - | - |
| 05/13 | 3,990 | 4,000 | 3,770 | 3,770 | -6.1% | 257,300 | - | +16.04% | - | - |
| 05/12 | 3,995 | 4,170 | 3,900 | 4,015 | +0.5% | 329,800 | - | +24.96% | - | - |
| 05/11 | 3,560 | 4,020 | 3,560 | 3,995 | +14.14% | 461,000 | - | +25.99% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2019年 3月期 | 2,430 12,150 9/20 | 1,077 12/26 | 6,036,500 1,207,300 7/2 | 293億7870万 | 131億3940万 | 174億8252万 3/29 |
| 2020年 3月期 | 1,596 4/24 | 710 3/13 | 7,991,400 6/20 | 194億7120万 | 87億6850万 | 100億2807万 3/31 |
| 2021年 3月期 | 3,415 3/2 | 779 4/3 | 2,302,000 5/20 | 422億7770万 | 96億2065万 | 352億2034万 3/31 |
| 2022年 3月期 | 3,115 7/8 | 1,680 1/28 | 878,300 11/18 | 385億6370万 | 208億3872万 | 259億8675万 3/31 |
| 2023年 3月期 | 3,395 11/10 | 1,964 4/25 | 448,400 11/9 | 422億1512万 | 243億7422万 | 303億6702万 3/31 |
| 2024年 3月期 | 2,694 11/8 | 1,833 12/26 | 799,700 12/29 | 335億3868万 | 235億6633万 | 320億9130万 3/29 |
| 2025年 3月期 | 2,777 11/11 | 1,500 8/5 | 342,800 12/23 | 358億5218万 | 193億1730万 | 277億166万 3/31 |
| 2026年 3月期 | 3,950 9/24 | 1,785 4/7 | 1,063,400 7/31 | 512億4611万 | 230億9486万 | 374億9293万 3/31 |
| 最新 | 3,950 2026/10/2 | 36,800 | 517億1498万 | |||
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。
