アイ・ピー・エス（4390）の株価チャート
株価
6/2
- 前日 (6/1)
- 4,070
- 始値
- 4,090
- 高値
- 4,160
- 安値
- 3,905
- 終値 -0.49%
- 4,050
- 出来高 +0.28%
- 106,700
乖離率
- 株価（5日）
移動平均値 - -1.75%
4,122 - 株価（25日）
移動平均値 - +8.32%
3,739 - 出来高（5日）
移動平均値 - +1.83%
104,780
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 4,090 | 4,160 | 3,905 | 4,050 | -0.49% | 106,700 | 529億6549万 | +8.32% | 12.61 | 2.81 |
| 06/01 | 4,210 | 4,225 | 4,045 | 4,070 | -3.1% | 106,400 | 532億2705万 | +9.85% | 12.67 | 2.82 |
| 05/29 | 4,220 | 4,300 | 4,145 | 4,200 | +1.2% | 106,800 | 549億2718万 | +14.47% | 13.08 | 2.91 |
| 05/28 | 4,080 | 4,160 | 3,950 | 4,150 | +0.24% | 85,800 | 542億7328万 | +14.45% | 12.92 | 2.88 |
| 05/27 | 4,175 | 4,285 | 4,090 | 4,140 | -0.84% | 118,200 | 541億4250万 | +15.42% | 12.89 | 2.87 |
| 05/26 | 4,055 | 4,240 | 4,040 | 4,175 | +4.64% | 107,500 | 546億23万 | +17.74% | 13 | 2.9 |
| 05/25 | 4,060 | 4,065 | 3,865 | 3,990 | -0.37% | 133,000 | 521億8082万 | +13.84% | 12.42 | 2.77 |
| 05/22 | 3,965 | 4,150 | 3,945 | 4,005 | +2.82% | 200,700 | 523億7698万 | +15.42% | 12.47 | 2.78 |
| 05/21 | 3,840 | 3,960 | 3,825 | 3,895 | +1.83% | 71,400 | 509億3842万 | +13.52% | 12.13 | 2.7 |
| 05/20 | 3,810 | 3,845 | 3,665 | 3,825 | +1.73% | 124,500 | 500億2296万 | +12.63% | 11.91 | 2.65 |
| 05/19 | 3,800 | 3,920 | 3,750 | 3,760 | -0.27% | 95,700 | 491億7290万 | +11.71% | 11.71 | 2.61 |
| 05/18 | 3,655 | 3,820 | 3,655 | 3,770 | +5.16% | 117,000 | 493億368万 | +12.84% | 11.74 | 2.62 |
| 05/15 | 3,735 | 3,760 | 3,535 | 3,585 | -2.45% | 143,500 | 468億8427万 | +8.41% | 11.16 | 2.49 |
| 05/14 | 3,760 | 3,830 | 3,665 | 3,675 | -2.52% | 155,300 | 480億6128万 | +12.04% | 11.44 | 2.55 |
| 05/13 | 3,990 | 4,000 | 3,770 | 3,770 | -6.1% | 257,300 | 493億368万 | +16.04% | 11.74 | 2.62 |
| 05/12 | 3,995 | 4,170 | 3,900 | 4,015 | +0.5% | 329,800 | 525億776万 | +24.96% | 12.5 | 2.79 |
| 05/11 | 3,560 | 4,020 | 3,560 | 3,995 | +14.14% | 461,000 | 522億4621万 | +25.99% | 12.44 | 2.77 |
| 05/08 | 3,500 | 3,580 | 3,380 | 3,500 | +0.86% | 213,700 | 457億7265万 | +11.96% | 10.9 | 2.43 |
| 05/07 | 3,325 | 3,510 | 3,285 | 3,470 | +6.61% | 185,900 | 453億8031万 | +11.86% | 10.8 | 2.41 |
| 05/01 | 3,210 | 3,315 | 3,170 | 3,255 | +1.4% | 85,200 | 425億6856万 | +5.44% | 10.14 | 2.26 |
| 04/30 | 3,335 | 3,335 | 3,150 | 3,210 | -5.31% | 172,400 | 419億8005万 | +4.25% | 9.99 | 2.23 |
| 04/28 | 3,240 | 3,400 | 3,225 | 3,390 | +3.2% | 146,100 | 443億3408万 | +10.21% | 10.56 | 2.35 |
| 04/27 | 3,230 | 3,325 | 3,160 | 3,285 | +3.96% | 235,200 | 429億6090万 | +7.28% | 10.23 | 2.28 |
| 04/24 | 3,120 | 3,195 | 3,080 | 3,160 | +0.8% | 66,200 | 413億2616万 | +3.67% | 9.84 | 2.19 |
| 04/23 | 3,200 | 3,200 | 3,095 | 3,135 | -1.72% | 61,700 | 409億9921万 | +2.96% | 9.76 | 2.18 |
| 04/22 | 3,185 | 3,220 | 3,160 | 3,190 | +0.63% | 65,100 | 417億1850万 | +4.59% | 9.93 | 2.21 |
| 04/21 | 3,180 | 3,200 | 3,140 | 3,170 | +0.79% | 35,000 | 414億5694万 | +3.93% | 9.87 | 2.2 |
| 04/20 | 3,155 | 3,180 | 3,115 | 3,145 | -0.47% | 54,800 | 411億2999万 | +3.05% | 9.79 | 2.18 |
| 04/17 | 3,130 | 3,160 | 3,085 | 3,160 | +0.96% | 45,400 | 413億2616万 | +3.44% | 9.84 | 2.19 |
| 04/16 | 3,170 | 3,200 | 3,110 | 3,130 | 0% | 54,500 | 409億3382万 | +2.32% | 9.75 | 2.17 |
| 04/15 | 3,150 | 3,180 | 3,105 | 3,130 | +0.48% | 49,200 | 409億3382万 | +1.95% | 9.75 | 2.17 |
| 04/14 | 3,070 | 3,120 | 3,065 | 3,115 | +2.81% | 44,100 | 407億3765万 | +1.23% | 9.7 | 2.16 |
| 04/13 | 2,991 | 3,040 | 2,983 | 3,030 | -0.33% | 50,000 | 396億2603万 | -1.59% | 9.43 | 2.1 |
| 04/10 | 3,075 | 3,105 | 3,005 | 3,040 | -0.82% | 27,500 | 397億5681万 | -1.62% | 9.47 | 2.11 |
| 04/09 | 3,125 | 3,125 | 3,040 | 3,065 | -1.92% | 37,900 | 400億8376万 | -0.97% | 9.54 | 2.13 |
| 04/08 | 3,070 | 3,130 | 3,045 | 3,125 | +6.84% | 59,700 | 408億6843万 | +1.07% | 9.73 | 2.17 |
| 04/07 | 2,933 | 2,966 | 2,903 | 2,925 | +0.14% | 38,400 | 382億5285万 | -5.4% | 9.11 | 2.03 |
| 04/06 | 2,912 | 2,947 | 2,900 | 2,921 | +0.55% | 51,500 | 382億54万 | -5.96% | 9.1 | 2.03 |
| 04/03 | 2,890 | 2,947 | 2,890 | 2,905 | +1.47% | 53,300 | 379億9129万 | -6.86% | 9.05 | 2.02 |
| 04/02 | 2,973 | 3,010 | 2,859 | 2,863 | -3.28% | 85,800 | 374億4202万 | -8.5% | 8.91 | 1.99 |
| 04/01 | 2,954 | 2,975 | 2,923 | 2,960 | +3.28% | 70,700 | 387億1058万 | -5.76% | 9.22 | 2.05 |
| 03/31 | 2,906 | 2,965 | 2,866 | 2,866 | -1.75% | 113,000 | 374億8126万 | -8.93% | 8.93 | 1.99 |
| 03/30 | 2,935 | 2,960 | 2,898 | 2,917 | -5.14% | 120,800 | 381億4823万 | -7.66% | 9.09 | 2.02 |
| 03/27 | 3,010 | 3,090 | 3,010 | 3,075 | +0.49% | 66,400 | 402億1454万 | -2.94% | 9.58 | 2.13 |
| 03/26 | 3,155 | 3,155 | 3,020 | 3,060 | -2.39% | 73,700 | 400億1837万 | -3.59% | 9.54 | 2.12 |
| 03/25 | 3,090 | 3,160 | 3,090 | 3,135 | +3.13% | 57,500 | 409億9921万 | -1.42% | 9.77 | 2.18 |
| 03/24 | 3,000 | 3,050 | 2,992 | 3,040 | +3.54% | 74,300 | 397億5681万 | -4.43% | 9.47 | 2.11 |
| 03/23 | 3,005 | 3,030 | 2,936 | 2,936 | -4.52% | 123,300 | 383億6383万 | -7.76% | 9.14 | 2.04 |
| 03/19 | 3,195 | 3,230 | 3,075 | 3,075 | -5.82% | 78,700 | 401億8010万 | -3.67% | 9.58 | 2.13 |
| 03/18 | 3,200 | 3,265 | 3,200 | 3,265 | +2.51% | 33,700 | 426億6277万 | +2.32% | 10.17 | 2.26 |
| 03/17 | 3,265 | 3,290 | 3,175 | 3,185 | -1.7% | 46,400 | 416億1743万 | +0.22% | 9.92 | 2.21 |
| 03/16 | 3,220 | 3,295 | 3,200 | 3,240 | +0.62% | 54,800 | 423億3610万 | +2.21% | 10.09 | 2.25 |
| 03/13 | 3,180 | 3,250 | 3,150 | 3,220 | -0.92% | 60,400 | 420億7477万 | +1.87% | 10.03 | 2.23 |
| 03/12 | 3,360 | 3,405 | 3,240 | 3,250 | -4.55% | 77,600 | 424億6677万 | +3.14% | 10.12 | 2.25 |
| 03/11 | 3,380 | 3,440 | 3,350 | 3,405 | +2.71% | 84,000 | 444億9211万 | +8.47% | 10.6 | 2.36 |
| 03/10 | 3,220 | 3,335 | 3,195 | 3,315 | +5.24% | 97,600 | 433億1611万 | +6.25% | 10.32 | 2.3 |
| 03/09 | 3,105 | 3,165 | 3,060 | 3,150 | -4.83% | 131,000 | 411億6010万 | +1.42% | 9.81 | 2.18 |
| 03/06 | 3,120 | 3,335 | 3,115 | 3,310 | +4.75% | 113,000 | 432億5077万 | +6.95% | 10.31 | 2.3 |
| 03/05 | 3,090 | 3,235 | 3,085 | 3,160 | +5.86% | 101,700 | 412億9077万 | +2.63% | 9.84 | 2.19 |
| 03/04 | 3,045 | 3,130 | 2,926 | 2,985 | -4.94% | 176,300 | 390億409万 | -2.77% | 9.3 | 2.07 |
| 03/03 | 3,230 | 3,235 | 3,125 | 3,140 | -3.98% | 96,400 | 410億2943万 | +2.28% | 9.78 | 2.18 |
| 03/02 | 3,230 | 3,270 | 3,195 | 3,270 | +0.31% | 91,700 | 427億2810万 | +6.62% | 10.18 | 2.27 |
| 02/27 | 3,190 | 3,270 | 3,175 | 3,260 | +3.33% | 84,700 | 425億9744万 | +6.54% | 10.15 | 2.26 |
| 02/26 | 3,115 | 3,165 | 3,085 | 3,155 | +0.32% | 84,400 | 412億2543万 | +3.44% | 9.82 | 2.19 |
| 02/25 | 3,110 | 3,235 | 3,110 | 3,145 | +0.64% | 105,400 | 410億9477万 | +3.25% | 9.79 | 2.18 |
| 02/24 | 3,125 | 3,135 | 3,020 | 3,125 | -0.64% | 119,200 | 408億3343万 | +2.59% | 9.73 | 2.17 |
| 02/20 | 3,170 | 3,185 | 3,120 | 3,145 | -0.47% | 89,800 | 410億9477万 | +3.18% | 9.79 | 2.18 |
| 02/19 | 3,165 | 3,190 | 3,095 | 3,160 | -1.71% | 100,500 | 412億9077万 | +3.64% | 9.84 | 2.19 |
| 02/18 | 3,195 | 3,235 | 3,105 | 3,215 | 0% | 83,400 | 420億944万 | +5.55% | 10.01 | 2.23 |
| 02/17 | 3,200 | 3,275 | 3,160 | 3,215 | +1.74% | 76,000 | 420億944万 | +5.72% | 10.01 | 2.23 |
| 02/16 | 3,120 | 3,190 | 3,115 | 3,160 | +1.94% | 79,100 | 412億9077万 | +4.12% | 9.84 | 2.19 |
| 02/13 | 3,125 | 3,145 | 3,075 | 3,100 | -1.27% | 67,300 | 405億677万 | +2.31% | 9.65 | 2.15 |
| 02/12 | 3,090 | 3,200 | 3,080 | 3,140 | +2.78% | 93,000 | 410億2943万 | +3.73% | 9.78 | 2.18 |
| 02/10 | 2,950 | 3,075 | 2,950 | 3,055 | +3.88% | 92,500 | 399億1876万 | +1.09% | 9.51 | 2.12 |
| 02/09 | 2,988 | 3,000 | 2,881 | 2,941 | -1.57% | 165,400 | 384億2916万 | -2.68% | 9.16 | 2.04 |
| 02/06 | 3,000 | 3,010 | 2,950 | 2,988 | -1.22% | 102,800 | 390億4329万 | -1.22% | 9.3 | 2.07 |
| 02/05 | 2,974 | 3,060 | 2,961 | 3,025 | +2.47% | 101,600 | 395億2676万 | -0.13% | 9.42 | 2.1 |
| 02/04 | 2,944 | 2,975 | 2,929 | 2,952 | -0.3% | 63,700 | 385億7289万 | -2.64% | 9.19 | 2.05 |
| 02/03 | 2,945 | 2,979 | 2,937 | 2,961 | +0.85% | 50,500 | 386億9049万 | -2.57% | 9.22 | 2.05 |
| 02/02 | 2,973 | 3,005 | 2,925 | 2,936 | -0.51% | 92,200 | 383億6383万 | -3.52% | 9.14 | 2.04 |
| 01/30 | 2,939 | 2,985 | 2,914 | 2,951 | +2.15% | 76,000 | 385億5983万 | -3.25% | 9.19 | 2.05 |
| 01/29 | 2,890 | 2,912 | 2,857 | 2,889 | -0.14% | 88,400 | 377億4969万 | -5.4% | 9 | 2 |
| 01/28 | 2,910 | 2,921 | 2,869 | 2,893 | -1.73% | 111,300 | 378億196万 | -5.46% | 9.01 | 2.01 |
| 01/27 | 3,000 | 3,010 | 2,940 | 2,944 | -1.17% | 57,100 | 384億6836万 | -3.95% | 9.17 | 2.04 |
| 01/26 | 3,010 | 3,015 | 2,965 | 2,979 | -2.81% | 99,900 | 389億2569万 | -2.87% | 9.28 | 2.07 |
| 01/23 | 3,120 | 3,120 | 3,045 | 3,065 | -1.13% | 51,200 | 400億4943万 | -0.13% | 9.54 | 2.13 |
| 01/22 | 3,050 | 3,120 | 3,035 | 3,100 | +3.37% | 49,000 | 405億677万 | +0.98% | 9.65 | 2.15 |
| 01/21 | 3,015 | 3,035 | 2,986 | 2,999 | -2.31% | 66,900 | 391億8703万 | -2.28% | 9.34 | 2.08 |
| 01/20 | 3,110 | 3,125 | 3,055 | 3,070 | -1.92% | 32,500 | 401億1476万 | -0.07% | 9.56 | 2.13 |
| 01/19 | 3,195 | 3,195 | 3,115 | 3,130 | -1.42% | 47,700 | 408億9877万 | +1.89% | 9.75 | 2.17 |
| 01/16 | 3,185 | 3,195 | 3,130 | 3,175 | -0.31% | 42,100 | 414億8677万 | +3.35% | 9.89 | 2.2 |
| 01/15 | 3,080 | 3,190 | 3,080 | 3,185 | +3.75% | 55,800 | 416億1743万 | +3.54% | 9.92 | 2.21 |
| 01/14 | 3,105 | 3,135 | 3,050 | 3,070 | -1.13% | 41,000 | 401億1476万 | -0.2% | 9.56 | 2.13 |
| 01/13 | 3,095 | 3,115 | 3,075 | 3,105 | +1.47% | 48,500 | 405億7210万 | +0.65% | 9.67 | 2.15 |
| 01/09 | 3,035 | 3,060 | 3,015 | 3,060 | +0.82% | 29,900 | 399億8410万 | -1% | 9.53 | 2.12 |
| 01/08 | 3,020 | 3,080 | 3,020 | 3,035 | +0.17% | 30,400 | 396億5743万 | -2.1% | 9.45 | 2.1 |
| 01/07 | 3,040 | 3,045 | 3,010 | 3,030 | +0.33% | 35,800 | 395億9210万 | -2.57% | 9.44 | 2.1 |
| 01/06 | 3,045 | 3,060 | 3,020 | 3,020 | -0.49% | 39,200 | 394億6143万 | -3.42% | 9.4 | 2.09 |
| 01/05 | 3,045 | 3,070 | 2,970 | 3,035 | +0.17% | 74,800 | 396億5743万 | -3.41% | 9.45 | 2.1 |
| 2025 | ||||||||||
| 12/30 | 3,110 | 3,110 | 3,025 | 3,030 | -2.1% | 50,200 | 395億9210万 | -3.96% | 9.44 | 2.52 |
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 | |
| 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 | +32.54% 9/19 | -31.4% 10/29 |
| 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 | +25.43% 5/8 | -39.52% 3/13 |
| 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 | +84.83% 5/22 | -15.16% 7/31 |
| 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 | +13.48% 11/19 | -21.59% 8/16 |
| 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 | +14.58% 6/1 | -11.25% 2/24 |
| 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 | +13.91% 2/27 | -14.52% 12/1 |
| 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 | +17.94% 11/11 | -23.77% 8/6 |
| 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 | +21.03% 9/24 | -8.94% 3/31 |
| 最新 | 4,050 2026/6/2 | 106,700 | 529億6549万 | +8.32% 3,739 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 90%（1.9倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/06/02 vs 2025/12/30
- 34%（1.34倍）
- 過去安値
710円（2020/03/13） - 470%（5.7倍）
4,050円（6/2）
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。
