- 4743
- 2026/10/23
- 時価
- 467億円
- PER 予
- 13.04倍
- 2010年以降
- 8.19-33.27倍
（2010-2026年） - PBR
- 2.21倍
- 2010年以降
- 0.67-3.09倍
（2010-2026年） - 配当 予
- 4.78%
- ROE 予
- 16.95%
- ROA 予
- 13.23%
- 資料
- Link
- CSV,JSON
アイティフォー（4743）の株価チャート
株価
10/23
- 前日 (10/22)
- 1,687
- 始値
- 1,691
- 高値
- 1,696
- 安値
- 1,666
- 終値 -0.71%
- 1,675
- 出来高 -25.94%
- 80,800
乖離率
- 株価（5日）
移動平均値 - +0.72%
1,663 - 株価（25日）
移動平均値 - +2.2%
1,639 - 出来高（5日）
移動平均値 - +6.68%
75,740
2026/05/29～2026/10/23
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 | ||||||||||
| 10/23 | 1,691 | 1,696 | 1,666 | 1,675 | -0.71% | 80,800 | - | +2.2% | - | - |
| 10/22 | 1,650 | 1,692 | 1,650 | 1,687 | +2.62% | 109,100 | - | +3.05% | - | - |
| 10/21 | 1,658 | 1,660 | 1,642 | 1,644 | -0.66% | 46,500 | - | +0.61% | - | - |
| 10/20 | 1,662 | 1,662 | 1,646 | 1,655 | 0% | 57,600 | - | +1.41% | - | - |
| 10/19 | 1,654 | 1,662 | 1,647 | 1,655 | -0.18% | 84,700 | - | +1.53% | - | - |
| 10/16 | 1,634 | 1,664 | 1,630 | 1,658 | +1.53% | 102,700 | - | +1.84% | - | - |
| 10/15 | 1,616 | 1,634 | 1,607 | 1,633 | +0.31% | 171,000 | - | +0.43% | - | - |
| 10/14 | 1,625 | 1,633 | 1,617 | 1,628 | 0% | 34,500 | - | +0.12% | - | - |
| 10/13 | 1,636 | 1,637 | 1,622 | 1,628 | +0.62% | 51,400 | - | +0.12% | - | - |
| 10/09 | 1,598 | 1,623 | 1,598 | 1,618 | +1.13% | 55,900 | - | -0.49% | - | - |
| 10/08 | 1,601 | 1,606 | 1,590 | 1,600 | -0.37% | 77,800 | - | -1.72% | - | - |
| 10/07 | 1,603 | 1,614 | 1,603 | 1,606 | +0.19% | 41,800 | - | -1.53% | - | - |
| 10/06 | 1,601 | 1,613 | 1,601 | 1,603 | -0.06% | 33,900 | - | -1.96% | - | - |
| 10/05 | 1,613 | 1,613 | 1,599 | 1,604 | -0.56% | 70,500 | - | -2.02% | - | - |
| 10/02 | 1,616 | 1,621 | 1,608 | 1,613 | -0.74% | 51,800 | - | -1.65% | - | - |
| 10/01 | 1,615 | 1,625 | 1,609 | 1,625 | +0.93% | 63,200 | - | -1.1% | - | - |
| 09/30 | 1,611 | 1,617 | 1,601 | 1,610 | 0% | 60,100 | - | -2.13% | - | - |
| 09/29 | 1,626 | 1,626 | 1,610 | 1,610 | -2.78% | 85,900 | - | -2.37% | - | - |
| 09/28 | 1,674 | 1,676 | 1,651 | 1,656 | -0.78% | 102,700 | - | +0.3% | - | - |
| 09/25 | 1,665 | 1,673 | 1,662 | 1,669 | +0.18% | 59,800 | - | +1.09% | - | - |
| 09/24 | 1,674 | 1,683 | 1,662 | 1,666 | -0.42% | 89,700 | - | +0.91% | - | - |
| 09/18 | 1,668 | 1,674 | 1,660 | 1,673 | +0.48% | 101,900 | - | +1.33% | - | - |
| 09/17 | 1,644 | 1,676 | 1,644 | 1,665 | +1.4% | 168,800 | - | +0.73% | - | - |
| 09/16 | 1,654 | 1,656 | 1,642 | 1,642 | -0.73% | 50,700 | - | -0.73% | - | - |
| 09/15 | 1,638 | 1,660 | 1,631 | 1,654 | +1.29% | 91,500 | - | -0.24% | - | - |
| 09/14 | 1,609 | 1,633 | 1,605 | 1,633 | +2.06% | 99,500 | - | -1.69% | - | - |
| 09/11 | 1,601 | 1,604 | 1,592 | 1,600 | -0.25% | 103,500 | - | -3.79% | - | - |
| 09/10 | 1,590 | 1,608 | 1,588 | 1,604 | +0.5% | 93,100 | - | -3.72% | - | - |
| 09/09 | 1,598 | 1,600 | 1,589 | 1,596 | -0.37% | 142,400 | - | -4.32% | - | - |
| 09/08 | 1,610 | 1,610 | 1,600 | 1,602 | -0.62% | 85,200 | - | -4.07% | - | - |
| 09/07 | 1,627 | 1,633 | 1,611 | 1,612 | -0.92% | 91,200 | - | -3.7% | - | - |
| 09/04 | 1,632 | 1,636 | 1,622 | 1,627 | -0.31% | 94,000 | - | -3.04% | - | - |
| 09/03 | 1,637 | 1,641 | 1,626 | 1,632 | -0.37% | 90,500 | - | -3.09% | - | - |
| 09/02 | 1,661 | 1,661 | 1,635 | 1,638 | -1.68% | 136,200 | - | -3.08% | - | - |
| 09/01 | 1,681 | 1,691 | 1,666 | 1,666 | -0.89% | 67,000 | - | -1.65% | - | - |
| 08/31 | 1,680 | 1,691 | 1,666 | 1,681 | -0.36% | 50,400 | - | -0.88% | - | - |
| 08/28 | 1,663 | 1,697 | 1,662 | 1,687 | +1.38% | 95,700 | - | -0.53% | - | - |
| 08/27 | 1,674 | 1,683 | 1,662 | 1,664 | -0.36% | 46,600 | - | -1.89% | - | - |
| 08/26 | 1,675 | 1,696 | 1,670 | 1,670 | -0.83% | 62,000 | - | -1.53% | - | - |
| 08/25 | 1,697 | 1,699 | 1,680 | 1,684 | -0.71% | 40,500 | - | -0.71% | - | - |
| 08/24 | 1,691 | 1,707 | 1,687 | 1,696 | +0.36% | 59,100 | - | +0.06% | - | - |
| 08/21 | 1,672 | 1,701 | 1,672 | 1,690 | +1.02% | 74,700 | - | -0.24% | - | - |
| 08/20 | 1,660 | 1,675 | 1,652 | 1,673 | +0.84% | 61,300 | - | -1.18% | - | - |
| 08/19 | 1,670 | 1,670 | 1,651 | 1,659 | -0.84% | 74,200 | - | -2.01% | - | - |
| 08/18 | 1,666 | 1,675 | 1,649 | 1,673 | +0.97% | 106,200 | - | -1.18% | - | - |
| 08/17 | 1,718 | 1,720 | 1,652 | 1,657 | -3.33% | 172,900 | - | -2.18% | - | - |
| 08/14 | 1,686 | 1,723 | 1,681 | 1,714 | +1.66% | 169,300 | - | +1.06% | - | - |
| 08/13 | 1,650 | 1,690 | 1,633 | 1,686 | -3.77% | 237,400 | - | -0.53% | - | - |
| 08/12 | 1,729 | 1,758 | 1,720 | 1,752 | +1.68% | 114,600 | - | +3.42% | - | - |
| 08/10 | 1,700 | 1,728 | 1,695 | 1,723 | +2.26% | 81,500 | - | +1.95% | - | - |
| 08/07 | 1,671 | 1,694 | 1,667 | 1,685 | +0.84% | 57,900 | - | -0.06% | - | - |
| 08/06 | 1,648 | 1,675 | 1,648 | 1,671 | +1.27% | 65,500 | - | -0.77% | - | - |
| 08/05 | 1,682 | 1,682 | 1,647 | 1,650 | -0.3% | 68,400 | - | -1.84% | - | - |
| 08/04 | 1,700 | 1,700 | 1,653 | 1,655 | -2.47% | 78,500 | - | -1.43% | - | - |
| 08/03 | 1,720 | 1,720 | 1,685 | 1,697 | -1.45% | 83,600 | - | +1.13% | - | - |
| 07/31 | 1,745 | 1,745 | 1,715 | 1,722 | -3.04% | 82,700 | - | +2.87% | - | - |
| 07/30 | 1,770 | 1,776 | 1,752 | 1,776 | +0.11% | 100,500 | - | +6.47% | - | - |
| 07/29 | 1,738 | 1,778 | 1,733 | 1,774 | +2.31% | 97,200 | - | +6.8% | - | - |
| 07/28 | 1,735 | 1,738 | 1,712 | 1,734 | +0.41% | 65,500 | - | +4.9% | - | - |
| 07/27 | 1,689 | 1,727 | 1,689 | 1,727 | +2.61% | 72,000 | - | +4.79% | - | - |
| 07/24 | 1,680 | 1,683 | 1,665 | 1,683 | +0.12% | 71,900 | - | +2.43% | - | - |
| 07/23 | 1,668 | 1,681 | 1,656 | 1,681 | +1.08% | 73,500 | - | +2.5% | - | - |
| 07/22 | 1,667 | 1,672 | 1,657 | 1,663 | -0.95% | 72,600 | - | +1.65% | - | - |
| 07/21 | 1,665 | 1,690 | 1,665 | 1,679 | +1.39% | 53,900 | - | +2.75% | - | - |
| 07/17 | 1,655 | 1,686 | 1,655 | 1,656 | -0.12% | 63,000 | - | +1.53% | - | - |
| 07/16 | 1,681 | 1,689 | 1,657 | 1,658 | -1.66% | 53,400 | - | +1.78% | - | - |
| 07/15 | 1,680 | 1,694 | 1,677 | 1,686 | +0.9% | 39,800 | - | +3.63% | - | - |
| 07/14 | 1,673 | 1,682 | 1,671 | 1,671 | +0.48% | 40,500 | - | +2.83% | - | - |
| 07/13 | 1,690 | 1,698 | 1,658 | 1,663 | -1.6% | 51,200 | - | +2.46% | - | - |
| 07/10 | 1,698 | 1,710 | 1,684 | 1,690 | -0.65% | 60,200 | - | +4.26% | - | - |
| 07/09 | 1,690 | 1,707 | 1,690 | 1,701 | +0.47% | 69,600 | - | +5.06% | - | - |
| 07/08 | 1,669 | 1,709 | 1,662 | 1,693 | +2.11% | 98,900 | - | +4.76% | - | - |
| 07/07 | 1,650 | 1,675 | 1,650 | 1,658 | +0.73% | 64,500 | - | +2.79% | - | - |
| 07/06 | 1,651 | 1,655 | 1,640 | 1,646 | +0.3% | 50,500 | - | +2.05% | - | - |
| 07/03 | 1,641 | 1,655 | 1,635 | 1,641 | +0.8% | 60,800 | - | +1.8% | - | - |
| 07/02 | 1,609 | 1,640 | 1,600 | 1,628 | +1.88% | 108,300 | - | +0.93% | - | - |
| 07/01 | 1,600 | 1,604 | 1,592 | 1,598 | -0.25% | 61,200 | - | -0.99% | - | - |
| 06/30 | 1,615 | 1,618 | 1,597 | 1,602 | -1.17% | 91,800 | - | -0.8% | - | - |
| 06/29 | 1,605 | 1,624 | 1,600 | 1,621 | +1.82% | 126,200 | - | +0.37% | - | - |
| 06/26 | 1,587 | 1,594 | 1,580 | 1,592 | +0.13% | 43,500 | - | -1.42% | - | - |
| 06/25 | 1,600 | 1,600 | 1,585 | 1,590 | -0.5% | 64,000 | - | -1.67% | - | - |
| 06/24 | 1,582 | 1,605 | 1,582 | 1,598 | +1.46% | 122,900 | - | -1.24% | - | - |
| 06/23 | 1,602 | 1,606 | 1,575 | 1,575 | -1.81% | 124,400 | - | -2.72% | - | - |
| 06/22 | 1,600 | 1,618 | 1,599 | 1,604 | -0.25% | 64,900 | - | -1.11% | - | - |
| 06/19 | 1,600 | 1,608 | 1,586 | 1,608 | +0.44% | 119,300 | - | -0.92% | - | - |
| 06/18 | 1,592 | 1,605 | 1,587 | 1,601 | +0.82% | 77,300 | - | -1.42% | - | - |
| 06/17 | 1,600 | 1,605 | 1,588 | 1,588 | -0.25% | 100,800 | - | -2.34% | - | - |
| 06/16 | 1,601 | 1,604 | 1,581 | 1,592 | -0.75% | 116,300 | - | -2.33% | - | - |
| 06/15 | 1,615 | 1,619 | 1,604 | 1,604 | -0.62% | 76,100 | - | -1.84% | - | - |
| 06/12 | 1,611 | 1,620 | 1,605 | 1,614 | -0.25% | 82,800 | - | -1.53% | - | - |
| 06/11 | 1,620 | 1,628 | 1,610 | 1,618 | -0.86% | 64,100 | - | -1.46% | - | - |
| 06/10 | 1,622 | 1,635 | 1,611 | 1,632 | +1.37% | 107,400 | - | -0.85% | - | - |
| 06/09 | 1,618 | 1,637 | 1,608 | 1,610 | -1.04% | 69,800 | - | -2.42% | - | - |
| 06/08 | 1,625 | 1,649 | 1,618 | 1,627 | -0.25% | 62,500 | - | -1.63% | - | - |
| 06/05 | 1,622 | 1,657 | 1,622 | 1,631 | +0.62% | 39,200 | - | -1.69% | - | - |
| 06/04 | 1,620 | 1,643 | 1,613 | 1,621 | -0.92% | 50,900 | - | -2.47% | - | - |
| 06/03 | 1,632 | 1,638 | 1,615 | 1,636 | -0.37% | 63,700 | - | -1.74% | - | - |
| 06/02 | 1,625 | 1,649 | 1,619 | 1,642 | +0.31% | 59,600 | - | -1.62% | - | - |
| 06/01 | 1,648 | 1,664 | 1,635 | 1,637 | -1.62% | 59,700 | - | -2.03% | - | - |
| 05/29 | 1,641 | 1,684 | 1,641 | 1,664 | +0.79% | 57,000 | - | -0.66% | - | - |
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 | 1,675 2026/10/23 | 80,800 | 467億5243万 | +2.2% 1,639 | |||
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）
- 2026/10/23 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
186円（2011/03/15） - 801%（9.01倍）
1,675円（10/23）
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。
