- 4570
- 2026/09/28
- 時価
- 108億円
- PER 予
- 31.32倍
- 2010年以降
- 赤字-177.2倍
（2010-2026年） - PBR
- 5.76倍
- 2010年以降
- 0.22-19.3倍
（2010-2026年） - 配当 予
- 0.64%
- ROE 予
- 18.38%
- ROA 予
- 15.59%
- 資料
- Link
- CSV,JSON
免疫生物研究所（4570）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,210
- 始値
- 1,219
- 高値
- 1,219
- 安値
- 1,163
- 終値 -3.55%
- 1,167
- 出来高 +3.01%
- 130,200
乖離率
- 株価（5日）
移動平均値 - -1.1%
1,180 - 株価（25日）
移動平均値 - +4.57%
1,116 - 出来高（5日）
移動平均値 - -17.09%
157,040
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,219 | 1,219 | 1,163 | 1,167 | -3.55% | 130,200 | - | +4.57% | - | - |
| 09/25 | 1,200 | 1,225 | 1,189 | 1,210 | +1.51% | 126,400 | - | +9.01% | - | - |
| 09/24 | 1,192 | 1,220 | 1,180 | 1,192 | +0.51% | 196,900 | - | +8.07% | - | - |
| 09/18 | 1,146 | 1,189 | 1,133 | 1,186 | +3.58% | 189,700 | - | +8.01% | - | - |
| 09/17 | 1,157 | 1,182 | 1,144 | 1,145 | -0.69% | 142,000 | - | +4.85% | - | - |
| 09/16 | 1,165 | 1,188 | 1,130 | 1,153 | -0.77% | 143,900 | - | +5.97% | - | - |
| 09/15 | 1,160 | 1,169 | 1,128 | 1,162 | +0.26% | 137,400 | - | +7.39% | - | - |
| 09/14 | 1,100 | 1,179 | 1,093 | 1,159 | +4.51% | 141,000 | - | +7.81% | - | - |
| 09/11 | 1,125 | 1,125 | 1,097 | 1,109 | -3.06% | 101,800 | - | +4.03% | - | - |
| 09/10 | 1,144 | 1,170 | 1,132 | 1,144 | -0.69% | 102,700 | - | +7.92% | - | - |
| 09/09 | 1,176 | 1,176 | 1,130 | 1,152 | -0.35% | 186,400 | - | +9.4% | - | - |
| 09/08 | 1,144 | 1,192 | 1,122 | 1,156 | +0.43% | 293,900 | - | +10.62% | - | - |
| 09/07 | 1,063 | 1,186 | 1,063 | 1,151 | +8.38% | 517,100 | - | +11.1% | - | - |
| 09/04 | 1,041 | 1,065 | 1,036 | 1,062 | +1.43% | 52,300 | - | +3.41% | - | - |
| 09/03 | 1,029 | 1,054 | 1,021 | 1,047 | +1.65% | 67,000 | - | +2.55% | - | - |
| 09/02 | 1,040 | 1,054 | 1,029 | 1,030 | -3.38% | 105,600 | - | +1.38% | - | - |
| 09/01 | 1,065 | 1,071 | 1,032 | 1,066 | -0.37% | 114,000 | - | +5.34% | - | - |
| 08/31 | 1,080 | 1,082 | 1,060 | 1,070 | -3.6% | 122,700 | - | +6.05% | - | - |
| 08/28 | 1,094 | 1,148 | 1,083 | 1,110 | +2.02% | 270,800 | - | +10.56% | - | - |
| 08/27 | 1,075 | 1,146 | 1,055 | 1,088 | +3.52% | 310,400 | - | +8.8% | - | - |
| 08/26 | 1,064 | 1,074 | 1,049 | 1,051 | -1.22% | 55,800 | - | +5.63% | - | - |
| 08/25 | 1,056 | 1,068 | 1,037 | 1,064 | +0.38% | 105,000 | - | +7.15% | - | - |
| 08/24 | 1,062 | 1,079 | 1,053 | 1,060 | -1.85% | 69,700 | - | +7.29% | - | - |
| 08/21 | 1,084 | 1,122 | 1,048 | 1,080 | -1.64% | 196,200 | - | +9.64% | - | - |
| 08/20 | 1,037 | 1,117 | 1,036 | 1,098 | +9.91% | 423,100 | - | +11.7% | - | - |
| 08/19 | 1,022 | 1,047 | 992 | 999 | -3.29% | 119,600 | - | +2.15% | - | - |
| 08/18 | 1,059 | 1,085 | 1,029 | 1,033 | -3.1% | 121,100 | - | +5.62% | - | - |
| 08/17 | 1,041 | 1,076 | 1,032 | 1,066 | +2.4% | 146,300 | - | +9.11% | - | - |
| 08/14 | 1,028 | 1,061 | 1,023 | 1,041 | -0.38% | 96,100 | - | +7.1% | - | - |
| 08/13 | 1,000 | 1,049 | 988 | 1,045 | +4.6% | 132,500 | - | +7.84% | - | - |
| 08/12 | 997 | 1,019 | 988 | 999 | +0.3% | 105,400 | - | +3.42% | - | - |
| 08/10 | 998 | 1,040 | 991 | 996 | +5.96% | 233,700 | - | +3.11% | - | - |
| 08/07 | 967 | 967 | 929 | 940 | -1.26% | 113,700 | - | -2.79% | - | - |
| 08/06 | 954 | 971 | 939 | 952 | -0.83% | 62,500 | - | -1.65% | - | - |
| 08/05 | 959 | 974 | 950 | 960 | +0.1% | 98,800 | - | -0.93% | - | - |
| 08/04 | 947 | 968 | 943 | 959 | +3.01% | 65,300 | - | -1.03% | - | - |
| 08/03 | 925 | 949 | 911 | 931 | -0.43% | 39,900 | - | -3.92% | - | - |
| 07/31 | 928 | 945 | 915 | 935 | +3.09% | 61,300 | - | -3.61% | - | - |
| 07/30 | 909 | 922 | 898 | 907 | -0.44% | 38,100 | - | -6.69% | - | - |
| 07/29 | 942 | 950 | 895 | 911 | -3.09% | 128,000 | - | -6.47% | - | - |
| 07/28 | 974 | 981 | 938 | 940 | -3.89% | 91,600 | - | -3.59% | - | - |
| 07/27 | 978 | 980 | 959 | 978 | +1.14% | 34,800 | - | +0.1% | - | - |
| 07/24 | 980 | 980 | 961 | 967 | -2.52% | 53,900 | - | -0.92% | - | - |
| 07/23 | 989 | 1,000 | 981 | 992 | +1.22% | 37,400 | - | +1.64% | - | - |
| 07/22 | 994 | 1,008 | 979 | 980 | -0.51% | 73,500 | - | +0.62% | - | - |
| 07/21 | 941 | 992 | 940 | 985 | +4.56% | 83,800 | - | +1.23% | - | - |
| 07/17 | 965 | 970 | 925 | 942 | -3.88% | 160,000 | - | -3.09% | - | - |
| 07/16 | 1,026 | 1,031 | 969 | 980 | -4.76% | 142,300 | - | +0.93% | - | - |
| 07/15 | 998 | 1,042 | 983 | 1,029 | +4.04% | 121,800 | - | +6.3% | - | - |
| 07/14 | 985 | 993 | 973 | 989 | -0.5% | 47,900 | - | +2.7% | - | - |
| 07/13 | 997 | 1,020 | 982 | 994 | -0.6% | 70,900 | - | +3.43% | - | - |
| 07/10 | 965 | 1,006 | 964 | 1,000 | +4.17% | 84,900 | - | +4.17% | - | - |
| 07/09 | 942 | 965 | 937 | 960 | +1.27% | 48,600 | - | 0% | - | - |
| 07/08 | 972 | 980 | 948 | 948 | -3.95% | 99,500 | - | -1.25% | - | - |
| 07/07 | 1,001 | 1,030 | 985 | 987 | -1.1% | 111,400 | - | +2.49% | - | - |
| 07/06 | 1,013 | 1,039 | 991 | 998 | -1.09% | 95,300 | - | +3.53% | - | - |
| 07/03 | 962 | 1,010 | 962 | 1,009 | +3.38% | 82,100 | - | +4.56% | - | - |
| 07/02 | 973 | 980 | 957 | 976 | +1.88% | 77,900 | - | +0.93% | - | - |
| 07/01 | 966 | 966 | 943 | 958 | -0.52% | 42,100 | - | -1.34% | - | - |
| 06/30 | 950 | 974 | 947 | 963 | +0.84% | 48,000 | - | -1.53% | - | - |
| 06/29 | 976 | 1,018 | 951 | 955 | -1.44% | 120,500 | - | -2.95% | - | - |
| 06/26 | 984 | 985 | 958 | 969 | -2.02% | 66,900 | - | -2.32% | - | - |
| 06/25 | 960 | 1,013 | 960 | 989 | +4.99% | 128,000 | - | -1.3% | - | - |
| 06/24 | 942 | 965 | 942 | 942 | 0% | 50,500 | - | -6.64% | - | - |
| 06/23 | 996 | 999 | 941 | 942 | -5.99% | 133,200 | - | -7.56% | - | - |
| 06/22 | 930 | 1,013 | 920 | 1,002 | +7.4% | 172,300 | - | -2.62% | - | - |
| 06/19 | 954 | 960 | 932 | 933 | -3.72% | 101,100 | - | -9.94% | - | - |
| 06/18 | 949 | 973 | 945 | 969 | +2.11% | 86,600 | - | -7.54% | - | - |
| 06/17 | 945 | 974 | 929 | 949 | -1.15% | 119,300 | - | -10.64% | - | - |
| 06/16 | 1,050 | 1,050 | 950 | 960 | +1.59% | 373,200 | - | -10.86% | - | - |
| 06/15 | 916 | 954 | 916 | 945 | +3.05% | 116,500 | - | -13.38% | - | - |
| 06/12 | 928 | 933 | 904 | 917 | -0.11% | 55,400 | - | -17.16% | - | - |
| 06/11 | 899 | 926 | 888 | 918 | +0.66% | 82,100 | - | -18.47% | - | - |
| 06/10 | 919 | 929 | 888 | 912 | -2.04% | 148,400 | - | -20.35% | - | - |
| 06/09 | 965 | 980 | 925 | 931 | -3.02% | 147,300 | - | -19.95% | - | - |
| 06/08 | 972 | 989 | 952 | 960 | -4.19% | 137,300 | - | -18.58% | - | - |
| 06/05 | 978 | 1,015 | 978 | 1,002 | +2.45% | 98,400 | - | -16.22% | - | - |
| 06/04 | 1,000 | 1,010 | 973 | 978 | -2.88% | 147,800 | - | -19.31% | - | - |
| 06/03 | 1,006 | 1,015 | 981 | 1,007 | -0.49% | 152,900 | - | -18% | - | - |
| 06/02 | 1,012 | 1,026 | 992 | 1,012 | -0.39% | 146,900 | - | -18.85% | - | - |
| 06/01 | 1,088 | 1,088 | 1,008 | 1,016 | -5.84% | 136,000 | - | -19.75% | - | - |
| 05/29 | 1,138 | 1,141 | 1,069 | 1,079 | +0.09% | 146,500 | - | -16.1% | - | - |
| 05/28 | 1,117 | 1,135 | 1,055 | 1,078 | -4.35% | 178,800 | - | -17.2% | - | - |
| 05/27 | 1,100 | 1,135 | 1,097 | 1,127 | +1.26% | 112,200 | - | -14.62% | - | - |
| 05/26 | 1,132 | 1,143 | 1,101 | 1,113 | -3.89% | 178,600 | - | -16.5% | - | - |
| 05/25 | 1,200 | 1,204 | 1,120 | 1,158 | -3.58% | 266,000 | - | -14.03% | - | - |
| 05/22 | 1,175 | 1,226 | 1,172 | 1,201 | +1.61% | 126,600 | - | -11.63% | - | - |
| 05/21 | 1,200 | 1,210 | 1,177 | 1,182 | -1.01% | 73,900 | - | -13.6% | - | - |
| 05/20 | 1,190 | 1,200 | 1,168 | 1,194 | +0.42% | 79,900 | - | -13.35% | - | - |
| 05/19 | 1,164 | 1,217 | 1,164 | 1,189 | +0.59% | 142,700 | - | -14.4% | - | - |
| 05/18 | 1,210 | 1,225 | 1,173 | 1,182 | -3.67% | 198,500 | - | -15.63% | - | - |
| 05/15 | 1,280 | 1,300 | 1,215 | 1,227 | -6.12% | 249,900 | - | -13.22% | - | - |
| 05/14 | 1,413 | 1,426 | 1,295 | 1,307 | -1.95% | 275,200 | - | -8.28% | - | - |
| 05/13 | 1,303 | 1,349 | 1,303 | 1,333 | +1.6% | 108,200 | - | -6.65% | - | - |
| 05/12 | 1,349 | 1,369 | 1,311 | 1,312 | -2.45% | 97,300 | - | -8.19% | - | - |
| 05/11 | 1,402 | 1,410 | 1,345 | 1,345 | -3.65% | 87,400 | - | -6.14% | - | - |
| 05/08 | 1,386 | 1,409 | 1,370 | 1,396 | +1.09% | 61,700 | - | -2.58% | - | - |
| 05/07 | 1,380 | 1,400 | 1,365 | 1,381 | +1.69% | 71,400 | - | -3.56% | - | - |
| 05/01 | 1,334 | 1,370 | 1,334 | 1,358 | +1.8% | 72,800 | - | -5.23% | - | - |
| 04/30 | 1,362 | 1,373 | 1,329 | 1,334 | -3.82% | 108,000 | - | -6.97% | - | - |
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 | |
| 2009年 3月期 | 232 2,315 4/7 2,320 4/4 他2件 | 75 753 3/10 | 42,900 4,290 12/15 | - | - | +80.19% 5/8 | -26.05% 10/9 |
| 2010年 3月期 | 328 3,280 8/26 | 81 805 4/23 | 833,200 83,320 8/24 | - | - | +140.63% 5/13 | -34.37% 11/17 |
| 2011年 3月期 | 160 1,600 9/9 | 75 751 3/16 750 3/15 | 638,800 63,880 9/9 | 9億8624万 | 4億6230万 | +175.33% 5/10 | -27.38% 3/15 |
| 2012年 3月期 | 975 9,750 6/7 | 92 915 4/6 | 2,349,800 234,980 6/24 | 60億990万 | 5億6400万 | +132.04% 5/11 | -30.02% 9/26 |
| 2013年 3月期 | 4,400 44,000 3/8 | 348 3,480 5/15 | 2,126,300 212,630 2/26 | 271億2160万 | 21億4507万 | +206.72% 3/7 | -18.73% 12/27 |
| 2014年 3月期 | 4,200 42,000 5/8 | 950 2/4 | 2,738,100 273,810 5/8 | 258億8880万 | 62億2021万 | +64.16% 9/30 | -45.96% 6/7 |
| 2015年 3月期 | 1,349 8/28 | 860 5/21 | 494,000 8/28 | 88億3269万 | 56億3092万 | +24.35% 8/28 | -12.55% 12/24 |
| 2016年 3月期 | 1,835 7/28 | 727 2/12 | 8,840,700 7/28 | 120億1482万 | 47億6009万 | +50.56% 7/28 | -22.75% 8/25 |
| 2017年 3月期 | 1,320 4/22 | 730 6/24 | 2,549,800 3/9 | 89億1341万 | 53億2359万 | +17.62% 3/9 | -19.14% 6/24 |
| 2018年 3月期 | 1,482 3/30 | 716 2/14 | 6,839,700 3/22 | 117億496万 | 53億1242万 | +32.75% 3/30 | -19.83% 4/27 |
| 2019年 3月期 | 1,548 4/2 | 517 12/25 | 4,764,100 3/5 | 122億2624万 | 43億5318万 | +31.25% 3/4 | -28.57% 12/25 |
| 2020年 3月期 | 1,143 2/4 | 409 3/13 | 11,339,400 2/4 | 99億7220万 | 35億6835万 | +35.89% 2/3 | -39.98% 3/13 |
| 2021年 3月期 | 725 6/10 | 470 4/6 | 2,129,500 12/22 | 67億5307万 | 43億7785万 | +9.46% 5/11 | -10.81% 7/2 |
| 2022年 3月期 | 570 6/8 | 285 3/14 | 634,700 3/16 | 53億931万 | 26億5465万 | +8.51% 4/1 | -14.73% 12/27 |
| 2023年 3月期 | 530 3/15 6/30 | 294 5/26 | 6,122,300 2/9 | 49億3673万 | 27億3848万 | +48.9% 6/29 | -11.14% 4/6 |
| 2024年 3月期 | 961 8/15 | 345 5/12 | 12,845,300 7/12 | 89億5132万 | 32億1353万 | +70.51% 7/12 | -21.14% 9/21 |
| 2025年 3月期 | 603 10/21 | 358 8/5 | 3,668,600 10/18 | 56億1669万 | 33億3462万 | +21.57% 10/18 | -29.3% 8/5 |
| 2026年 3月期 | 3,820 12/1 | 356 4/7 | 23,191,100 12/30 | 355億8173万 | 33億1599万 | +250.94% 12/1 | -23.13% 12/24 |
| 最新 | 1,167 2026/9/28 | 130,200 | 108億7012万 | +4.57% 1,116 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- 47%（1.47倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 326%（4.26倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 172%（2.72倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 64%（1.64倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 311%（4.11倍）
- 2026/09/28 vs 2025/12/30
- -38%（0.62倍）
- 過去安値
75円（2011/03/16） - 1454%（15.54倍）
1,167円（9/28）
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。
