アイティフォー（4743）の株価チャート
株価
6/2
- 前日 (6/1)
- 1,637
- 始値
- 1,625
- 高値
- 1,649
- 安値
- 1,619
- 終値 +0.31%
- 1,642
- 出来高 -0.17%
- 59,600
乖離率
- 株価（5日）
移動平均値 - 0%
1,642 - 株価（25日）
移動平均値 - -1.62%
1,669 - 出来高（5日）
移動平均値 - -17.2%
71,980
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 | 1,625 | 1,649 | 1,619 | 1,642 | +0.31% | 59,600 | 458億3133万 | -1.62% | 12.78 | 2.1 |
| 06/01 | 1,648 | 1,664 | 1,635 | 1,637 | -1.62% | 59,700 | 456億9178万 | -2.03% | 12.74 | 2.1 |
| 05/29 | 1,641 | 1,684 | 1,641 | 1,664 | +0.79% | 57,000 | 464億4540万 | -0.66% | 12.95 | 2.13 |
| 05/28 | 1,616 | 1,654 | 1,610 | 1,651 | +2.17% | 89,700 | 460億8254万 | -1.55% | 12.85 | 2.12 |
| 05/27 | 1,604 | 1,618 | 1,601 | 1,616 | +0.75% | 93,900 | 451億563万 | -3.81% | 12.58 | 2.07 |
| 05/26 | 1,618 | 1,618 | 1,602 | 1,604 | -0.68% | 51,600 | 447億7068万 | -4.75% | 12.48 | 2.06 |
| 05/25 | 1,630 | 1,634 | 1,604 | 1,615 | -1.34% | 91,600 | 450億7771万 | -4.32% | 12.57 | 2.07 |
| 05/22 | 1,635 | 1,638 | 1,620 | 1,637 | +0.12% | 96,500 | 456億9178万 | -3.14% | 12.74 | 2.1 |
| 05/21 | 1,620 | 1,643 | 1,616 | 1,635 | +0.86% | 93,300 | 456億3595万 | -3.37% | 12.73 | 2.09 |
| 05/20 | 1,633 | 1,638 | 1,610 | 1,621 | -1.34% | 97,600 | 452億4518万 | -4.25% | 12.62 | 2.08 |
| 05/19 | 1,641 | 1,651 | 1,634 | 1,643 | +1.61% | 111,400 | 458億5925万 | -3.18% | 12.79 | 2.11 |
| 05/18 | 1,650 | 1,650 | 1,617 | 1,617 | -1.64% | 102,500 | 451億3354万 | -4.88% | 12.59 | 2.07 |
| 05/15 | 1,645 | 1,665 | 1,633 | 1,644 | -0.24% | 119,500 | 458億8716万 | -3.46% | 12.8 | 2.11 |
| 05/14 | 1,680 | 1,682 | 1,648 | 1,648 | -2.77% | 89,300 | 459億9881万 | -3.34% | 12.83 | 2.11 |
| 05/13 | 1,694 | 1,707 | 1,688 | 1,695 | +0.06% | 50,000 | 473億1067万 | -0.7% | 13.19 | 2.17 |
| 05/12 | 1,711 | 1,715 | 1,689 | 1,694 | -0.99% | 51,800 | 472億8275万 | -0.7% | 13.18 | 2.17 |
| 05/11 | 1,720 | 1,720 | 1,704 | 1,711 | +0.23% | 61,300 | 477億5726万 | +0.29% | 13.32 | 2.19 |
| 05/08 | 1,712 | 1,723 | 1,702 | 1,707 | -0.81% | 82,900 | 476億4561万 | +0.18% | 13.29 | 2.19 |
| 05/07 | 1,713 | 1,731 | 1,713 | 1,721 | +0.47% | 68,300 | 480億3637万 | +1.18% | 13.4 | 2.21 |
| 05/01 | 1,730 | 1,735 | 1,703 | 1,713 | -0.52% | 63,100 | 478億1308万 | +0.71% | 13.33 | 2.19 |
| 04/30 | 1,715 | 1,727 | 1,706 | 1,722 | -1.09% | 78,000 | 480億6429万 | +1.29% | 13.4 | 2.21 |
| 04/28 | 1,711 | 1,742 | 1,711 | 1,741 | +1.22% | 84,600 | 485億9461万 | +2.47% | 13.55 | 2.23 |
| 04/27 | 1,699 | 1,726 | 1,691 | 1,720 | +1% | 61,600 | 480億846万 | +1.42% | 13.39 | 2.2 |
| 04/24 | 1,709 | 1,716 | 1,700 | 1,703 | -0.58% | 53,400 | 475億3396万 | +0.59% | 13.25 | 2.18 |
| 04/23 | 1,708 | 1,719 | 1,695 | 1,713 | 0% | 50,300 | 478億1308万 | +1.24% | 13.33 | 2.19 |
| 04/22 | 1,732 | 1,739 | 1,707 | 1,713 | -1.1% | 53,000 | 478億1308万 | +1.3% | 13.33 | 2.19 |
| 04/21 | 1,718 | 1,740 | 1,698 | 1,732 | +1.11% | 78,200 | 483億4341万 | +2.55% | 13.48 | 2.22 |
| 04/20 | 1,729 | 1,732 | 1,704 | 1,713 | -0.35% | 48,800 | 478億1308万 | +1.6% | 13.33 | 2.19 |
| 04/17 | 1,719 | 1,728 | 1,709 | 1,719 | +0.47% | 38,200 | 479億8055万 | +2.08% | 13.38 | 2.2 |
| 04/16 | 1,710 | 1,737 | 1,707 | 1,711 | +0.41% | 60,800 | 477億5726万 | +1.78% | 13.32 | 2.19 |
| 04/15 | 1,694 | 1,710 | 1,694 | 1,704 | +1.31% | 46,000 | 475億6187万 | +1.49% | 13.26 | 2.18 |
| 04/14 | 1,695 | 1,695 | 1,673 | 1,682 | +0.48% | 38,700 | 469億4781万 | +0.24% | 13.09 | 2.16 |
| 04/13 | 1,671 | 1,683 | 1,670 | 1,674 | 0% | 30,000 | 467億2452万 | -0.24% | 13.03 | 2.14 |
| 04/10 | 1,704 | 1,708 | 1,674 | 1,674 | -1.53% | 63,300 | 467億2452万 | -0.24% | 13.03 | 2.14 |
| 04/09 | 1,729 | 1,729 | 1,700 | 1,700 | -0.99% | 63,500 | 474億5023万 | +1.31% | 13.23 | 2.18 |
| 04/08 | 1,723 | 1,729 | 1,715 | 1,717 | +0.82% | 80,600 | 479億2473万 | +2.39% | 13.36 | 2.2 |
| 04/07 | 1,698 | 1,710 | 1,693 | 1,703 | +0.35% | 40,000 | 475億3396万 | +1.67% | 13.25 | 2.18 |
| 04/06 | 1,685 | 1,702 | 1,685 | 1,697 | +0.3% | 39,700 | 473億6649万 | +1.25% | 13.21 | 2.17 |
| 04/03 | 1,684 | 1,696 | 1,675 | 1,692 | +0.95% | 40,000 | 472億2693万 | +0.83% | 13.17 | 2.17 |
| 04/02 | 1,692 | 1,704 | 1,671 | 1,676 | -0.71% | 77,900 | 467億8034万 | -0.18% | 13.04 | 2.15 |
| 04/01 | 1,678 | 1,690 | 1,666 | 1,688 | +2.12% | 76,200 | 471億1528万 | +0.48% | 13.14 | 2.16 |
| 03/31 | 1,636 | 1,663 | 1,630 | 1,653 | +0.92% | 63,200 | 461億3837万 | -1.61% | 15.86 | 2.12 |
| 03/30 | 1,626 | 1,646 | 1,611 | 1,638 | -4.82% | 189,800 | 457億1969万 | -2.62% | 15.72 | 2.1 |
| 03/27 | 1,691 | 1,728 | 1,690 | 1,721 | +2.02% | 146,000 | 480億3637万 | +2.14% | 16.52 | 2.21 |
| 03/26 | 1,699 | 1,700 | 1,673 | 1,687 | -0.71% | 65,200 | 470億8737万 | +0.12% | 16.19 | 2.16 |
| 03/25 | 1,693 | 1,700 | 1,685 | 1,699 | +1.49% | 70,900 | 474億2231万 | +0.83% | 16.3 | 2.18 |
| 03/24 | 1,669 | 1,677 | 1,660 | 1,674 | +2.39% | 68,300 | 467億2452万 | -0.65% | 16.06 | 2.14 |
| 03/23 | 1,685 | 1,685 | 1,633 | 1,635 | -2.39% | 154,400 | 456億3595万 | -3.02% | 15.69 | 2.09 |
| 03/19 | 1,695 | 1,695 | 1,675 | 1,675 | -1.35% | 74,200 | 467億5243万 | -0.83% | 16.07 | 2.15 |
| 03/18 | 1,683 | 1,698 | 1,671 | 1,698 | +1.98% | 65,900 | 473億9440万 | +0.47% | 16.29 | 2.18 |
| 03/17 | 1,678 | 1,678 | 1,662 | 1,665 | +0.42% | 57,600 | 464億7331万 | -1.42% | 15.98 | 2.13 |
| 03/16 | 1,655 | 1,678 | 1,650 | 1,658 | +0.12% | 93,000 | 462億7793万 | -1.84% | 15.91 | 2.12 |
| 03/13 | 1,648 | 1,661 | 1,645 | 1,656 | +0.36% | 96,200 | 462億2210万 | -2.01% | 15.89 | 2.12 |
| 03/12 | 1,670 | 1,672 | 1,647 | 1,650 | -1.2% | 96,600 | 460億5463万 | -2.42% | 15.83 | 2.11 |
| 03/11 | 1,685 | 1,687 | 1,670 | 1,670 | -0.6% | 58,400 | 466億1287万 | -1.42% | 16.03 | 2.14 |
| 03/10 | 1,687 | 1,687 | 1,667 | 1,680 | +0.96% | 66,100 | 468億9199万 | -0.83% | 16.12 | 2.15 |
| 03/09 | 1,656 | 1,672 | 1,643 | 1,664 | -1.07% | 117,500 | 464億4540万 | -1.83% | 15.97 | 2.13 |
| 03/06 | 1,681 | 1,687 | 1,666 | 1,682 | +0.06% | 58,000 | 469億4781万 | -0.83% | 16.14 | 2.16 |
| 03/05 | 1,697 | 1,703 | 1,676 | 1,681 | +1.02% | 83,100 | 469億1990万 | -0.94% | 16.13 | 2.15 |
| 03/04 | 1,671 | 1,677 | 1,641 | 1,664 | -1.01% | 140,600 | 464億4540万 | -2.06% | 15.97 | 2.13 |
| 03/03 | 1,716 | 1,716 | 1,678 | 1,681 | -2.04% | 144,800 | 469億1990万 | -1.18% | 16.13 | 2.15 |
| 03/02 | 1,716 | 1,727 | 1,708 | 1,716 | -1.49% | 85,800 | 478億9682万 | +0.7% | 16.47 | 2.2 |
| 02/27 | 1,735 | 1,744 | 1,726 | 1,742 | +1.22% | 50,800 | 486億2252万 | +2.17% | 16.72 | 2.23 |
| 02/26 | 1,704 | 1,728 | 1,700 | 1,721 | +0.88% | 74,600 | 480億3637万 | +1% | 16.52 | 2.21 |
| 02/25 | 1,694 | 1,707 | 1,684 | 1,706 | +1.13% | 77,000 | 476億1770万 | +0.12% | 16.37 | 2.19 |
| 02/24 | 1,702 | 1,704 | 1,678 | 1,687 | -0.24% | 82,700 | 470億8737万 | -1.06% | 16.19 | 2.16 |
| 02/20 | 1,710 | 1,710 | 1,687 | 1,691 | -1.74% | 71,800 | 471億9902万 | -0.94% | 16.23 | 2.17 |
| 02/19 | 1,710 | 1,721 | 1,700 | 1,721 | +0.64% | 78,900 | 480億3637万 | +0.7% | 16.52 | 2.21 |
| 02/18 | 1,704 | 1,712 | 1,700 | 1,710 | +0.59% | 82,400 | 477億2934万 | 0% | 16.41 | 2.19 |
| 02/17 | 1,698 | 1,716 | 1,687 | 1,700 | +0.24% | 89,000 | 474億5023万 | -0.58% | 16.31 | 2.18 |
| 02/16 | 1,715 | 1,715 | 1,682 | 1,696 | -0.53% | 96,100 | 473億3858万 | -0.82% | 16.28 | 2.17 |
| 02/13 | 1,701 | 1,723 | 1,688 | 1,705 | +0.59% | 134,600 | 475億8978万 | -0.35% | 16.36 | 2.18 |
| 02/12 | 1,719 | 1,721 | 1,685 | 1,695 | -0.59% | 96,700 | 473億1067万 | -0.99% | 16.27 | 2.17 |
| 02/10 | 1,691 | 1,711 | 1,691 | 1,705 | +1.19% | 72,800 | 475億8978万 | -0.47% | 16.36 | 2.18 |
| 02/09 | 1,688 | 1,695 | 1,677 | 1,685 | +1.2% | 88,500 | 470億3155万 | -1.63% | 16.17 | 2.16 |
| 02/06 | 1,668 | 1,670 | 1,650 | 1,665 | -0.89% | 118,300 | 464億7331万 | -2.86% | 15.98 | 2.13 |
| 02/05 | 1,685 | 1,688 | 1,666 | 1,680 | -0.3% | 151,500 | 468億9199万 | -2.15% | 16.12 | 2.15 |
| 02/04 | 1,713 | 1,713 | 1,680 | 1,685 | -1.58% | 99,000 | 470億3155万 | -1.86% | 16.17 | 2.16 |
| 02/03 | 1,695 | 1,716 | 1,690 | 1,712 | +1.6% | 53,600 | 477億8517万 | -0.29% | 16.43 | 2.19 |
| 02/02 | 1,698 | 1,702 | 1,683 | 1,685 | -0.77% | 85,700 | 470億3155万 | -1.81% | 16.17 | 2.16 |
| 01/30 | 1,680 | 1,699 | 1,676 | 1,698 | +0.89% | 66,000 | 473億9440万 | -1.05% | 16.29 | 2.18 |
| 01/29 | 1,701 | 1,712 | 1,670 | 1,683 | -1.17% | 123,300 | 469億7572万 | -1.87% | 16.15 | 2.16 |
| 01/28 | 1,725 | 1,725 | 1,703 | 1,703 | -1.62% | 70,100 | 475億3396万 | -0.64% | 16.34 | 2.18 |
| 01/27 | 1,724 | 1,733 | 1,712 | 1,731 | +0.41% | 55,200 | 483億1549万 | +1.05% | 16.61 | 2.22 |
| 01/26 | 1,730 | 1,746 | 1,717 | 1,724 | -1.71% | 66,300 | 481億2011万 | +0.88% | 16.54 | 2.21 |
| 01/23 | 1,753 | 1,755 | 1,739 | 1,754 | +1.1% | 59,300 | 489億5747万 | +2.75% | 16.83 | 2.25 |
| 01/22 | 1,719 | 1,742 | 1,713 | 1,735 | +1.34% | 44,800 | 484億2714万 | +1.88% | 16.65 | 2.22 |
| 01/21 | 1,711 | 1,718 | 1,701 | 1,712 | -0.87% | 55,100 | 477億8517万 | +0.71% | 16.43 | 2.19 |
| 01/20 | 1,740 | 1,740 | 1,721 | 1,727 | -0.63% | 51,900 | 482億385万 | +1.83% | 16.57 | 2.21 |
| 01/19 | 1,750 | 1,750 | 1,730 | 1,738 | -0.52% | 48,600 | 485億1088万 | +2.66% | 16.68 | 2.23 |
| 01/16 | 1,738 | 1,747 | 1,730 | 1,747 | +0.63% | 52,600 | 487億6208万 | +3.43% | 16.76 | 2.24 |
| 01/15 | 1,727 | 1,743 | 1,723 | 1,736 | +0.46% | 40,300 | 484億5505万 | +3.03% | 16.66 | 2.22 |
| 01/14 | 1,718 | 1,733 | 1,711 | 1,728 | +0.64% | 69,500 | 482億3176万 | +2.8% | 16.58 | 2.21 |
| 01/13 | 1,723 | 1,739 | 1,714 | 1,717 | +0.23% | 89,100 | 479億2473万 | +2.32% | 16.48 | 2.2 |
| 01/09 | 1,709 | 1,719 | 1,707 | 1,713 | +0.23% | 36,100 | 478億1308万 | +2.27% | 16.44 | 2.19 |
| 01/08 | 1,731 | 1,735 | 1,709 | 1,709 | -0.75% | 45,300 | 477億143万 | +2.09% | 16.4 | 2.19 |
| 01/07 | 1,727 | 1,734 | 1,719 | 1,722 | -0.29% | 35,400 | 480億6429万 | +2.87% | 16.52 | 2.21 |
| 01/06 | 1,720 | 1,733 | 1,719 | 1,727 | +0.7% | 45,700 | 482億385万 | +3.29% | 16.57 | 2.21 |
| 01/05 | 1,736 | 1,739 | 1,707 | 1,715 | 0% | 52,700 | 478億6890万 | +2.76% | 16.46 | 2.2 |
| 2025 | ||||||||||
| 12/30 | 1,730 | 1,731 | 1,713 | 1,715 | -0.52% | 44,100 | 478億6890万 | +2.88% | 16.46 | 2.31 |
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 | |
| 2008年 3月期 | 631 4/20 | 301 1/22 | 589,100 4/19 | - | - | +33.38% 2/20 | -22.87% 1/21 |
| 2009年 3月期 | 450 5/16 5/2 | 201 10/10 | 104,600 2/12 | - | - | +22.93% 3/5 | -36.28% 10/10 |
| 2010年 3月期 | 429 6/22 | 289 2/10 | 66,400 6/19 | - | - | +10.81% 3/26 | -17.85% 10/5 |
| 2011年 3月期 | 347 4/30 | 186 3/15 | 87,000 12/10 | 102億1221万 | 54億7398万 | +10.56% 12/13 | -26.3% 3/15 |
| 2012年 3月期 | 346 7/22 | 236 5/24 5/23 他3件 | 1,838,800 7/22 | 101億8278万 | 69億4548万 | +15.98% 7/22 | -6.47% 8/9 |
| 2013年 3月期 | 409 3/27 | 264 6/4 | 890,500 11/22 | 120億3687万 | 77億6952万 | +31.38% 4/22 | -6.85% 5/16 |
| 2014年 3月期 | 552 5/9 | 340 4/2 | 1,315,600 4/22 | 162億4536万 | 100億620万 | +18.42% 5/9 | -20.24% 6/7 |
| 2015年 3月期 | 540 8/27 | 390 5/21 | 631,600 9/1 | 158億9220万 | 114億7770万 | +15.66% 8/26 | -8.88% 11/4 |
| 2016年 3月期 | 620 12/8 | 421 8/25 | 295,600 1/7 | 182億4660万 | 123億9003万 | +9.69% 3/16 | -18.34% 2/12 |
| 2017年 3月期 | 719 10/17 | 453 4/8 4/6 | 380,400 10/14 | 211億6017万 | 133億3179万 | +14.36% 10/14 | -11.23% 11/9 |
| 2018年 3月期 | 1,003 1/23 | 550 4/14 | 1,642,700 3/15 | 295億1829万 | 161億8650万 | +30.15% 5/8 | -20.92% 2/14 |
| 2019年 3月期 | 1,389 6/4 | 612 12/25 | 7,120,500 5/8 | 408億7827万 | 180億1116万 | +32.2% 5/9 | -21.68% 8/2 |
| 2020年 3月期 | 1,022 8/8 | 476 3/23 | 1,086,100 2/3 | 300億7746万 | 140億868万 | +12.14% 4/30 | -24.7% 3/19 |
| 2021年 3月期 | 970 10/22 | 519 4/3 | 1,374,500 8/3 | 285億4710万 | 152億7417万 | +15.27% 5/11 | -7.12% 2/26 |
| 2022年 3月期 | 905 9/14 | 708 8/5 | 819,200 8/6 | 266億3415万 | 208億3644万 | +10.44% 8/30 | -7.55% 11/30 |
| 2023年 3月期 | 885 2/9 | 735 9/28 | 343,800 2/10 | 260億4555万 | 216億3105万 | +6.5% 7/28 | -5.9% 5/16 |
| 2024年 3月期 | 1,460 2/28 | 834 4/10 | 678,800 6/14 | 417億7337万 | 245億4462万 | +15.23% 6/14 | -5.09% 10/30 |
| 2025年 3月期 | 1,575 3/25 | 1,150 8/5 | 298,700 3/3 | 450億6374万 | 329億368万 | +13.31% 3/26 | -21.37% 8/5 |
| 2026年 3月期 | 1,755 1/23 | 1,258 4/7 | 371,600 8/12 | 489億8538万 | 351億1317万 | +9.05% 11/14 | -4.7% 5/20 |
| 最新 | 1,642 2026/6/2 | 59,600 | 458億3133万 | -1.62% 1,669 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/06/02 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
186円（2011/03/15） - 783%（8.83倍）
1,642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。
