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
09/15	819	821	818	820	0%	488,800	-	+6.36%	-	-
09/14	819	820	818	820	0%	204,300	-	+6.91%	-	-
09/11	821	823	819	820	-0.24%	406,100	-	+7.19%	-	-
09/10	822	824	818	822	-0.12%	567,400	-	+7.87%	-	-
09/09	823	825	822	823	-0.12%	214,400	-	+8.43%	-	-
09/08	825	826	821	824	-0.12%	546,100	-	+9.14%	-	-
09/07	826	829	824	825	-0.72%	235,700	-	+9.85%	-	-
09/04	849	850	825	831	-3.03%	409,100	-	+11.24%	-	-
09/03	826	880	824	857	+3.38%	1,078,500	-	+15.5%	-	-
09/02	835	843	824	829	-8.9%	2,031,900	-	+12.48%	-	-
09/01	938	1,010	885	910	-2.67%	1,482,300	-	+24.15%	-	-
08/31	935	935	898	935	+19.11%	967,900	-	+28.79%	-	-
08/28	691	785	690	785	+14.6%	561,200	-	+9.18%	-	-
08/27	672	695	669	685	+1.48%	48,300	-	-4.73%	-	-
08/26	683	683	675	675	-0.44%	36,600	-	-6.51%	-	-
08/25	690	691	675	678	-3.56%	61,900	-	-6.74%	-	-
08/24	701	704	691	703	+0.14%	44,100	-	-3.83%	-	-
08/21	702	703	690	702	-0.14%	24,300	-	-4.62%	-	-
08/20	682	705	682	703	+3.69%	53,100	-	-5.13%	-	-
08/19	693	707	678	678	-1.88%	72,800	-	-9.12%	-	-
08/18	706	713	691	691	-3.49%	92,300	-	-8.11%	-	-
08/17	722	727	697	716	-2.85%	134,900	-	-5.54%	-	-
08/14	680	737	680	737	+7.59%	195,600	-	-3.41%	-	-
08/13	743	747	677	685	-3.93%	245,000	-	-10.57%	-	-
08/12	734	741	698	713	-2.73%	231,400	-	-7.52%	-	-
08/10	755	765	723	733	-2.91%	142,200	-	-5.42%	-	-
08/07	754	764	746	755	+0.27%	63,400	-	-2.96%	-	-
08/06	742	761	736	753	+0.67%	49,200	-	-3.34%	-	-
08/05	730	764	730	748	+2.75%	130,300	-	-4.47%	-	-
08/04	721	735	716	728	+1.53%	91,800	-	-7.26%	-	-
08/03	711	726	687	717	+0.14%	85,000	-	-9.01%	-	-
07/31	724	734	706	716	-1.92%	127,900	-	-9.6%	-	-
07/30	708	743	681	730	+3.11%	175,300	-	-8.29%	-	-
07/29	740	747	685	708	-4.07%	212,500	-	-11.39%	-	-
07/28	748	751	732	738	-1.07%	84,200	-	-7.98%	-	-
07/27	759	770	746	746	-1.71%	66,300	-	-7.33%	-	-
07/24	769	772	753	759	-1.3%	72,800	-	-6.3%	-	-
07/23	770	778	765	769	+0.13%	54,500	-	-5.53%	-	-
07/22	802	803	768	768	-4.24%	101,300	-	-6%	-	-
07/21	792	816	779	802	+1.78%	101,400	-	-2.08%	-	-
07/17	820	820	777	788	-3.55%	178,900	-	-3.67%	-	-
07/16	830	830	806	817	-1.68%	91,400	-	0%	-	-
07/15	820	839	796	831	+1.59%	89,000	-	+1.71%	-	-
07/14	827	836	817	818	-1.56%	61,200	-	+0.37%	-	-
07/13	849	849	824	831	-2.12%	196,500	-	+1.59%	-	-
07/10	842	860	832	849	+1.56%	311,600	-	+3.41%	-	-
07/09	815	851	812	836	+1.83%	153,500	-	+1.46%	-	-
07/08	815	832	801	821	+1.48%	152,400	-	-0.73%	-	-
07/07	810	835	802	809	+1%	230,500	-	-2.18%	-	-
07/06	795	805	771	801	0%	211,700	-	-3.14%	-	-
07/03	800	811	792	801	+0.5%	130,700	-	-3.03%	-	-
07/02	849	853	745	797	-7.22%	829,200	-	-3.16%	-	-
07/01	830	866	821	859	+9.01%	229,600	-	+4.76%	-	-
06/30	806	816	775	788	-2.11%	169,100	-	-2.96%	-	-
06/29	816	835	802	805	-0.12%	88,800	-	-0.62%	-	-
06/26	820	836	806	806	-0.86%	69,600	-	-0.12%	-	-
06/25	816	816	787	813	+0.12%	139,300	-	+1.25%	-	-
06/24	810	818	793	812	+1.88%	93,800	-	+1.5%	-	-
06/23	807	812	776	797	-1.6%	127,900	-	+0.13%	-	-
06/22	870	870	779	810	-5.48%	400,900	-	+2.02%	-	-
06/19	864	884	842	857	-0.23%	346,200	-	+8.48%	-	-
06/18	861	866	840	859	+2.51%	209,500	-	+10.13%	-	-
06/17	813	871	813	838	+1.21%	431,100	-	+8.69%	-	-
06/16	830	834	760	828	+7.25%	270,100	-	+8.8%	-	-
06/15	780	792	754	772	-0.52%	73,500	-	+2.8%	-	-
06/12	789	792	765	776	-3.48%	109,100	-	+4.44%	-	-
06/11	769	836	755	804	+0.63%	189,500	-	+9.54%	-	-
06/10	872	883	750	799	-8.37%	366,500	-	+10.36%	-	-
06/09	933	1,004	869	872	-5.01%	598,300	-	+22.47%	-	-
06/08	920	941	901	918	-1.18%	304,800	-	+31.52%	-	-
06/05	889	935	881	929	+2.31%	175,000	-	+36.22%	-	-
06/04	814	918	802	908	+11.27%	341,100	-	+36.13%	-	-
06/03	807	829	790	816	+1.12%	131,100	-	+25.15%	-	-
06/02	781	828	763	807	+2.15%	190,600	-	+26.09%	-	-
06/01	708	827	708	790	+11.58%	329,900	-	+25.6%	-	-
05/29	720	724	695	708	-1.39%	71,300	-	+14.38%	-	-
05/28	677	720	672	718	+6.21%	228,800	-	+17.32%	-	-
05/27	720	725	667	676	-6.76%	131,400	-	+11.55%	-	-
05/26	740	742	716	725	-1.36%	89,800	-	+20.63%	-	-
05/25	718	749	717	735	+2.37%	95,800	-	+23.74%	-	-
05/22	718	720	701	718	0%	103,100	-	+22.53%	-	-
05/21	725	732	687	718	-1.64%	146,400	-	+24.01%	-	-
05/20	722	743	714	730	-0.27%	150,600	-	+27.4%	-	-
05/19	704	770	697	732	+3.54%	261,100	-	+29.33%	-	-
05/18	624	718	620	707	+14.4%	364,100	-	+26.7%	-	-
05/15	582	631	561	618	-0.64%	217,400	-	+12.16%	-	-
05/14	600	629	586	622	+2.98%	163,900	-	+13.5%	-	-
05/13	578	604	574	604	+4.68%	107,700	-	+11.03%	-	-
05/12	562	577	555	577	+2.67%	58,600	-	+6.65%	-	-
05/11	553	567	548	562	+1.81%	69,100	-	+3.88%	-	-
05/08	548	564	540	552	-0.54%	98,500	-	+2.41%	-	-
05/07	522	561	518	555	+8.4%	109,800	-	+2.97%	-	-
05/01	511	518	508	512	-0.58%	49,100	-	-4.83%	-	-
04/30	519	520	511	515	-2.46%	63,600	-	-4.45%	-	-
04/28	529	535	524	528	-1.68%	49,100	-	-2.22%	-	-
04/27	539	540	527	537	+0.94%	78,100	-	-0.56%	-	-
04/24	531	535	526	532	+1.14%	50,900	-	-1.12%	-	-
04/23	536	539	524	526	0%	34,600	-	-2.23%	-	-
04/22	539	539	526	526	-3.13%	74,500	-	-2.59%	-	-
04/21	540	553	540	543	+1.12%	38,200	-	+0.37%	-	-

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	PBR
2018年 12月期	1,750 7,000 12/4	878 3,510 10/15	7,333,600 1,833,400 10/15	57.34	28.75	8.12	4.07	375億5640万	182億8710万	4.57倍 12/28
2019年 12月期	2,179 6/10	915 3,660 1/4	2,310,600 5/29	67.23	28.23	8.64	3.63	467億6308万	196億3663万	8.16倍 12/30
2020年 12月期	2,675 1/29	780 3/19	1,351,400 4/15	80.5	23.47	9.47	2.76	574億764万	167億3942万	4.28倍 12/30
2021年 12月期	1,469 2/19	590 12/28	374,400 7/14	148.99	59.84	5.18	2.08	315億2591万	126億6187万	2.17倍 12/30
2022年 12月期	964 12/15	463 2/24	1,481,100 1/5	赤字	赤字	3.63	1.74	206億8821万	99億3635万	3.11倍 12/30
2023年 12月期	1,033 5/15	539 12/26	868,800 4/28	154.18	80.45	3.72	1.94	221億6900万	115億6737万	2.11倍 12/29
2024年 12月期	1,138 2/19	564 2/14	3,674,600 2/19	24.88	12.33	4.33	2.15	244億2239万	121億389万	2.47倍 12/30
2025年 12月期	689 1/28	421 4/7	2,278,700 12/1	22.1	13.5	2.3	1.4	137億8000万	84億2000万	1.69倍 12/30
最新	820 2026/9/15		488,800	-		-		164億		-

イーソル（4420）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート