免疫生物研究所（4570）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,045
- 始値
- 1,028
- 高値
- 1,061
- 安値
- 1,023
- 終値 -0.38%
- 1,041
- 出来高 -27.47%
- 96,100
乖離率
- 株価（5日）
移動平均値 - +3.69%
1,004 - 株価（25日）
移動平均値 - +7.1%
972 - 出来高（5日）
移動平均値 - -29.48%
136,280
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,028 | 1,061 | 1,023 | 1,041 | -0.38% | 96,100 | 96億9648万 | +7.1% | 27.94 | 5.14 |
| 08/13 | 1,000 | 1,049 | 988 | 1,045 | +4.6% | 132,500 | 97億3374万 | +7.84% | 28.05 | 5.16 |
| 08/12 | 997 | 1,019 | 988 | 999 | +0.3% | 105,400 | 93億527万 | +3.42% | 26.81 | 4.93 |
| 08/10 | 998 | 1,040 | 991 | 996 | +5.96% | 233,700 | 92億7733万 | +3.11% | 26.73 | 4.91 |
| 08/07 | 967 | 967 | 929 | 940 | -1.26% | 113,700 | 87億5571万 | -2.79% | 25.23 | 4.64 |
| 08/06 | 954 | 971 | 939 | 952 | -0.83% | 62,500 | 88億6748万 | -1.65% | 25.55 | 4.7 |
| 08/05 | 959 | 974 | 950 | 960 | +0.1% | 98,800 | 89億4200万 | -0.93% | 25.77 | 4.74 |
| 08/04 | 947 | 968 | 943 | 959 | +3.01% | 65,300 | 89億3269万 | -1.03% | 25.74 | 4.73 |
| 08/03 | 925 | 949 | 911 | 931 | -0.43% | 39,900 | 86億7188万 | -3.92% | 24.99 | 4.59 |
| 07/31 | 928 | 945 | 915 | 935 | +3.09% | 61,300 | 87億914万 | -3.61% | 25.1 | 4.61 |
| 07/30 | 909 | 922 | 898 | 907 | -0.44% | 38,100 | 84億4833万 | -6.69% | 24.34 | 4.47 |
| 07/29 | 942 | 950 | 895 | 911 | -3.09% | 128,000 | 84億8559万 | -6.47% | 24.45 | 4.49 |
| 07/28 | 974 | 981 | 938 | 940 | -3.89% | 91,600 | 87億5571万 | -3.59% | 25.23 | 4.64 |
| 07/27 | 978 | 980 | 959 | 978 | +1.14% | 34,800 | 91億966万 | +0.1% | 26.25 | 4.83 |
| 07/24 | 980 | 980 | 961 | 967 | -2.52% | 53,900 | 90億720万 | -0.92% | 25.95 | 4.77 |
| 07/23 | 989 | 1,000 | 981 | 992 | +1.22% | 37,400 | 92億4007万 | +1.64% | 26.63 | 4.89 |
| 07/22 | 994 | 1,008 | 979 | 980 | -0.51% | 73,500 | 91億2829万 | +0.62% | 26.3 | 4.83 |
| 07/21 | 941 | 992 | 940 | 985 | +4.56% | 83,800 | 91億7487万 | +1.23% | 26.44 | 4.86 |
| 07/17 | 965 | 970 | 925 | 942 | -3.88% | 160,000 | 87億7434万 | -3.09% | 25.28 | 4.65 |
| 07/16 | 1,026 | 1,031 | 969 | 980 | -4.76% | 142,300 | 91億2829万 | +0.93% | 26.3 | 4.83 |
| 07/15 | 998 | 1,042 | 983 | 1,029 | +4.04% | 121,800 | 95億8471万 | +6.3% | 27.62 | 5.08 |
| 07/14 | 985 | 993 | 973 | 989 | -0.5% | 47,900 | 92億1212万 | +2.7% | 26.54 | 4.88 |
| 07/13 | 997 | 1,020 | 982 | 994 | -0.6% | 70,900 | 92億5870万 | +3.43% | 26.68 | 4.9 |
| 07/10 | 965 | 1,006 | 964 | 1,000 | +4.17% | 84,900 | 93億1459万 | +4.17% | 26.84 | 4.93 |
| 07/09 | 942 | 965 | 937 | 960 | +1.27% | 48,600 | 89億4200万 | 0% | 25.77 | 4.74 |
| 07/08 | 972 | 980 | 948 | 948 | -3.95% | 99,500 | 88億3023万 | -1.25% | 25.44 | 4.68 |
| 07/07 | 1,001 | 1,030 | 985 | 987 | -1.1% | 111,400 | 91億9350万 | +2.49% | 26.49 | 4.87 |
| 07/06 | 1,013 | 1,039 | 991 | 998 | -1.09% | 95,300 | 92億9596万 | +3.53% | 26.79 | 4.92 |
| 07/03 | 962 | 1,010 | 962 | 1,009 | +3.38% | 82,100 | 93億9842万 | +4.56% | 27.08 | 4.98 |
| 07/02 | 973 | 980 | 957 | 976 | +1.88% | 77,900 | 90億9103万 | +0.93% | 26.2 | 4.82 |
| 07/01 | 966 | 966 | 943 | 958 | -0.52% | 42,100 | 89億2337万 | -1.34% | 25.71 | 4.73 |
| 06/30 | 950 | 974 | 947 | 963 | +0.84% | 48,000 | 89億6995万 | -1.53% | 25.85 | 4.75 |
| 06/29 | 976 | 1,018 | 951 | 955 | -1.44% | 120,500 | 88億9543万 | -2.95% | 25.63 | 4.71 |
| 06/26 | 984 | 985 | 958 | 969 | -2.02% | 66,900 | 90億2583万 | -2.32% | 26.01 | 4.78 |
| 06/25 | 960 | 1,013 | 960 | 989 | +4.99% | 128,000 | 92億1212万 | -1.3% | 26.54 | 4.88 |
| 06/24 | 942 | 965 | 942 | 942 | 0% | 50,500 | 87億7434万 | -6.64% | 25.28 | 4.65 |
| 06/23 | 996 | 999 | 941 | 942 | -5.99% | 133,200 | 87億7434万 | -7.56% | 25.28 | 4.65 |
| 06/22 | 930 | 1,013 | 920 | 1,002 | +7.4% | 172,300 | 93億3321万 | -2.62% | 26.89 | 4.94 |
| 06/19 | 954 | 960 | 932 | 933 | -3.72% | 101,100 | 86億9051万 | -9.94% | 25.04 | 4.6 |
| 06/18 | 949 | 973 | 945 | 969 | +2.11% | 86,600 | 90億2583万 | -7.54% | 26.01 | 4.78 |
| 06/17 | 945 | 974 | 929 | 949 | -1.15% | 119,300 | 88億3954万 | -10.64% | 25.47 | 4.68 |
| 06/16 | 1,050 | 1,050 | 950 | 960 | +1.59% | 373,200 | 89億4200万 | -10.86% | 25.77 | 4.74 |
| 06/15 | 916 | 954 | 916 | 945 | +3.05% | 116,500 | 88億228万 | -13.38% | 25.36 | 4.66 |
| 06/12 | 928 | 933 | 904 | 917 | -0.11% | 55,400 | 85億4147万 | -17.16% | 24.61 | 4.52 |
| 06/11 | 899 | 926 | 888 | 918 | +0.66% | 82,100 | 85億5079万 | -18.47% | 24.64 | 4.53 |
| 06/10 | 919 | 929 | 888 | 912 | -2.04% | 148,400 | 84億9490万 | -20.35% | 24.48 | 4.5 |
| 06/09 | 965 | 980 | 925 | 931 | -3.02% | 147,300 | 86億7188万 | -19.95% | 24.99 | 4.59 |
| 06/08 | 972 | 989 | 952 | 960 | -4.19% | 137,300 | 89億4200万 | -18.58% | 25.77 | 4.74 |
| 06/05 | 978 | 1,015 | 978 | 1,002 | +2.45% | 98,400 | 93億3321万 | -16.22% | 26.89 | 4.94 |
| 06/04 | 1,000 | 1,010 | 973 | 978 | -2.88% | 147,800 | 91億966万 | -19.31% | 26.25 | 4.83 |
| 06/03 | 1,006 | 1,015 | 981 | 1,007 | -0.49% | 152,900 | 93億7979万 | -18% | 27.03 | 4.97 |
| 06/02 | 1,012 | 1,026 | 992 | 1,012 | -0.39% | 146,900 | 94億2636万 | -18.85% | 27.16 | 4.99 |
| 06/01 | 1,088 | 1,088 | 1,008 | 1,016 | -5.84% | 136,000 | 94億6362万 | -19.75% | 27.27 | 5.01 |
| 05/29 | 1,138 | 1,141 | 1,069 | 1,079 | +0.09% | 146,500 | 100億5044万 | -16.1% | 28.96 | 5.32 |
| 05/28 | 1,117 | 1,135 | 1,055 | 1,078 | -4.35% | 178,800 | 100億4112万 | -17.2% | 28.93 | 5.32 |
| 05/27 | 1,100 | 1,135 | 1,097 | 1,127 | +1.26% | 112,200 | 104億9754万 | -14.62% | 30.25 | 5.56 |
| 05/26 | 1,132 | 1,143 | 1,101 | 1,113 | -3.89% | 178,600 | 103億6713万 | -16.5% | 29.87 | 5.49 |
| 05/25 | 1,200 | 1,204 | 1,120 | 1,158 | -3.58% | 266,000 | 107億8629万 | -14.03% | 31.08 | 5.71 |
| 05/22 | 1,175 | 1,226 | 1,172 | 1,201 | +1.61% | 126,600 | 111億8682万 | -11.63% | 32.23 | 5.93 |
| 05/21 | 1,200 | 1,210 | 1,177 | 1,182 | -1.01% | 73,900 | 110億984万 | -13.6% | 31.72 | 5.83 |
| 05/20 | 1,190 | 1,200 | 1,168 | 1,194 | +0.42% | 79,900 | 111億2162万 | -13.35% | 32.05 | 5.89 |
| 05/19 | 1,164 | 1,217 | 1,164 | 1,189 | +0.59% | 142,700 | 110億7504万 | -14.4% | 31.91 | 5.87 |
| 05/18 | 1,210 | 1,225 | 1,173 | 1,182 | -3.67% | 198,500 | 110億984万 | -15.63% | 31.72 | 5.83 |
| 05/15 | 1,280 | 1,300 | 1,215 | 1,227 | -6.12% | 249,900 | 114億2900万 | -13.22% | 32.93 | 6.05 |
| 05/14 | 1,413 | 1,426 | 1,295 | 1,307 | -1.95% | 275,200 | 121億7416万 | -8.28% | 35.08 | 6.45 |
| 05/13 | 1,303 | 1,349 | 1,303 | 1,333 | +1.6% | 108,200 | 124億1634万 | -6.65% | 35.78 | 6.58 |
| 05/12 | 1,349 | 1,369 | 1,311 | 1,312 | -2.45% | 97,300 | 122億2074万 | -8.19% | 35.21 | 6.47 |
| 05/11 | 1,402 | 1,410 | 1,345 | 1,345 | -3.65% | 87,400 | 125億2812万 | -6.14% | 36.1 | 6.64 |
| 05/08 | 1,386 | 1,409 | 1,370 | 1,396 | +1.09% | 61,700 | 130億316万 | -2.58% | 37.47 | 6.89 |
| 05/07 | 1,380 | 1,400 | 1,365 | 1,381 | +1.69% | 71,400 | 128億6344万 | -3.56% | 37.07 | 6.81 |
| 05/01 | 1,334 | 1,370 | 1,334 | 1,358 | +1.8% | 72,800 | 126億4921万 | -5.23% | 36.45 | 6.7 |
| 04/30 | 1,362 | 1,373 | 1,329 | 1,334 | -3.82% | 108,000 | 124億2566万 | -6.97% | 35.8 | 6.58 |
| 04/28 | 1,397 | 1,406 | 1,382 | 1,387 | -0.64% | 41,800 | 129億1933万 | -3.55% | 37.23 | 6.84 |
| 04/27 | 1,393 | 1,407 | 1,377 | 1,396 | -0.14% | 50,900 | 130億316万 | -2.92% | 37.47 | 6.89 |
| 04/24 | 1,450 | 1,455 | 1,391 | 1,398 | -4.44% | 115,400 | 130億2179万 | -2.65% | 37.52 | 6.9 |
| 04/23 | 1,501 | 1,526 | 1,452 | 1,463 | -2.4% | 93,200 | 136億2724万 | +1.88% | 39.27 | 7.22 |
| 04/22 | 1,513 | 1,513 | 1,471 | 1,499 | -0.27% | 92,100 | 139億6257万 | +4.39% | 40.23 | 7.4 |
| 04/21 | 1,501 | 1,546 | 1,500 | 1,503 | +0.54% | 150,900 | 139億9982万 | +4.88% | 40.34 | 7.42 |
| 04/20 | 1,504 | 1,518 | 1,476 | 1,495 | -0.99% | 89,000 | 139億2531万 | +4.47% | 40.13 | 7.38 |
| 04/17 | 1,474 | 1,510 | 1,472 | 1,510 | +2.44% | 89,900 | 140億6503万 | +5.67% | 40.53 | 7.45 |
| 04/16 | 1,458 | 1,495 | 1,449 | 1,474 | +1.17% | 95,100 | 137億2970万 | +3.29% | 39.56 | 7.27 |
| 04/15 | 1,461 | 1,485 | 1,436 | 1,457 | +0.76% | 107,400 | 135億7135万 | +2.1% | 39.11 | 7.19 |
| 04/14 | 1,440 | 1,480 | 1,436 | 1,446 | +1.26% | 114,700 | 134億6889万 | +1.33% | 38.81 | 7.13 |
| 04/13 | 1,414 | 1,436 | 1,407 | 1,428 | -0.28% | 74,000 | 133億123万 | +0.07% | 38.33 | 7.05 |
| 04/10 | 1,460 | 1,476 | 1,429 | 1,432 | -2.25% | 119,500 | 133億3849万 | +0.14% | 38.43 | 7.06 |
| 04/09 | 1,499 | 1,507 | 1,457 | 1,465 | -2.66% | 128,200 | 136億4587万 | +2.3% | 39.32 | 7.23 |
| 04/08 | 1,508 | 1,525 | 1,477 | 1,505 | +0.4% | 153,000 | 140億1845万 | +5.17% | 40.39 | 7.43 |
| 04/07 | 1,464 | 1,500 | 1,451 | 1,499 | +0.54% | 153,400 | 139億6257万 | +4.68% | 40.23 | 7.4 |
| 04/06 | 1,418 | 1,520 | 1,390 | 1,491 | +7.42% | 324,600 | 138億8805万 | +3.76% | 40.02 | 7.36 |
| 04/03 | 1,371 | 1,395 | 1,360 | 1,388 | +1.17% | 68,000 | 129億2865万 | -3.94% | 37.25 | 6.85 |
| 04/02 | 1,417 | 1,469 | 1,365 | 1,372 | -2.28% | 134,800 | 127億7961万 | -5.7% | 36.82 | 6.77 |
| 04/01 | 1,377 | 1,415 | 1,377 | 1,404 | +4.62% | 123,200 | 130億7768万 | -4.16% | 37.68 | 6.93 |
| 03/31 | 1,370 | 1,379 | 1,342 | 1,342 | -2.54% | 92,900 | 125億17万 | -8.96% | 37.99 | 6.78 |
| 03/30 | 1,348 | 1,391 | 1,344 | 1,377 | -1.99% | 69,000 | 128億2619万 | -7.46% | 38.98 | 6.96 |
| 03/27 | 1,392 | 1,435 | 1,375 | 1,405 | +0.93% | 93,400 | 130億8699万 | -6.64% | 39.77 | 7.1 |
| 03/26 | 1,421 | 1,425 | 1,380 | 1,392 | -2.04% | 77,100 | 129億6590万 | -8.54% | 39.4 | 7.03 |
| 03/25 | 1,425 | 1,445 | 1,411 | 1,421 | +1.86% | 122,900 | 132億3603万 | -8.2% | 40.22 | 7.18 |
| 03/24 | 1,374 | 1,398 | 1,370 | 1,395 | +4.81% | 114,900 | 129億9385万 | -10.35% | 39.49 | 7.05 |
| 03/23 | 1,313 | 1,349 | 1,306 | 1,331 | -4.79% | 197,600 | 123億9771万 | -14.84% | 37.68 | 6.72 |
| 03/19 | 1,450 | 1,452 | 1,395 | 1,398 | -5.16% | 169,800 | 130億2179万 | -11.46% | 39.57 | 7.06 |
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 | 1,041 2026/8/14 | 96,100 | 96億9648万 | +7.1% 972 | |||
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）
- 2026/08/14 vs 2025/12/30
- -45%（0.55倍）
- 過去安値
75円（2011/03/16） - 1286%（13.86倍）
1,041円（8/14）
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。
