- 4933
- 2026/09/25
- 時価
- 406億円
- PER
- 19.38倍
- 2020年以降
- 7.63-48.22倍
（2020-2025年） - PBR
- 2.29倍
- 2020年以降
- 1.18-7.16倍
（2020-2025年） - 配当
- 0.66%
- ROE
- 11.37%
- ROA
- 5.66%
- 資料
- Link
- CSV,JSON
I-ne（4933）の時価総額の推移
- 2020年12月30日
- 276億8348万
- 2021年12月30日
- 295億956万
- 2022年12月30日
- 517億4696万
- 2023年12月29日
- 436億6354万
- 2024年12月30日
- 345億6713万
- 2025年12月30日
- 236億1429万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | ||||||||||
| 09/25 | 2,359 | 2,430 | 2,271 | 2,284 | -5.19% | 265,800 | - | +40.64% | - | - |
| 09/24 | 2,350 | 2,435 | 2,290 | 2,409 | +1.65% | 433,000 | - | +51.6% | - | - |
| 09/18 | 2,164 | 2,386 | 2,111 | 2,370 | +4.68% | 808,900 | - | +52.8% | - | - |
| 09/17 | 1,952 | 2,265 | 1,952 | 2,264 | +8.79% | 1,594,900 | - | +49.54% | - | - |
| 09/16 | 2,081 | 2,081 | 2,081 | 2,081 | +23.8% | 268,600 | - | +40.51% | - | - |
| 09/15 | 1,440 | 1,681 | 1,430 | 1,681 | +16.41% | 143,100 | - | +15.61% | - | - |
| 09/14 | 1,410 | 1,448 | 1,409 | 1,444 | +1.83% | 37,700 | - | +0.14% | - | - |
| 09/11 | 1,400 | 1,426 | 1,386 | 1,418 | +0.14% | 58,200 | - | -1.18% | - | - |
| 09/10 | 1,406 | 1,420 | 1,403 | 1,416 | +0.14% | 27,400 | - | -0.84% | - | - |
| 09/09 | 1,440 | 1,440 | 1,405 | 1,414 | -1.39% | 63,700 | - | -0.56% | - | - |
| 09/08 | 1,460 | 1,460 | 1,432 | 1,434 | -2.05% | 48,700 | - | +1.34% | - | - |
| 09/07 | 1,465 | 1,470 | 1,459 | 1,464 | +0.07% | 31,500 | - | +4.05% | - | - |
| 09/04 | 1,436 | 1,473 | 1,430 | 1,463 | +2.38% | 41,000 | - | +4.65% | - | - |
| 09/03 | 1,447 | 1,460 | 1,427 | 1,429 | -1.24% | 36,700 | - | +2.73% | - | - |
| 09/02 | 1,440 | 1,453 | 1,423 | 1,447 | -0.28% | 46,300 | - | +4.48% | - | - |
| 09/01 | 1,480 | 1,482 | 1,441 | 1,451 | -2.22% | 49,900 | - | +5.3% | - | - |
| 08/31 | 1,477 | 1,490 | 1,471 | 1,484 | +0.47% | 37,400 | - | +8.32% | - | - |
| 08/28 | 1,480 | 1,494 | 1,472 | 1,477 | -0.27% | 41,900 | - | +8.6% | - | - |
| 08/27 | 1,517 | 1,518 | 1,469 | 1,481 | -2.31% | 56,500 | - | +9.7% | - | - |
| 08/26 | 1,480 | 1,555 | 1,473 | 1,516 | +2.64% | 157,200 | - | +13.13% | - | - |
| 08/25 | 1,441 | 1,477 | 1,436 | 1,477 | +2.93% | 62,900 | - | +11.05% | - | - |
| 08/24 | 1,451 | 1,454 | 1,424 | 1,435 | -0.42% | 34,900 | - | +8.71% | - | - |
| 08/21 | 1,415 | 1,441 | 1,414 | 1,441 | +1.34% | 59,500 | - | +9.92% | - | - |
| 08/20 | 1,401 | 1,422 | 1,395 | 1,422 | +1.28% | 69,600 | - | +9.05% | - | - |
| 08/19 | 1,414 | 1,424 | 1,398 | 1,404 | -0.78% | 48,500 | - | +8.33% | - | - |
| 08/18 | 1,438 | 1,443 | 1,411 | 1,415 | -2.01% | 61,700 | - | +9.78% | - | - |
| 08/17 | 1,450 | 1,472 | 1,437 | 1,444 | -0.21% | 76,500 | - | +12.72% | - | - |
| 08/14 | 1,433 | 1,455 | 1,430 | 1,447 | +0.56% | 76,800 | - | +13.85% | - | - |
| 08/13 | 1,400 | 1,440 | 1,371 | 1,439 | +2.86% | 110,600 | - | +14.03% | - | - |
| 08/12 | 1,376 | 1,424 | 1,352 | 1,399 | +1.3% | 189,500 | - | +11.74% | - | - |
| 08/10 | 1,359 | 1,419 | 1,354 | 1,381 | +8.83% | 242,600 | - | +11.01% | - | - |
| 08/07 | 1,260 | 1,269 | 1,245 | 1,269 | +0.71% | 19,600 | - | +2.59% | - | - |
| 08/06 | 1,249 | 1,268 | 1,244 | 1,260 | +0.08% | 47,600 | - | +2.11% | - | - |
| 08/05 | 1,240 | 1,259 | 1,227 | 1,259 | +2.52% | 34,900 | - | +2.19% | - | - |
| 08/04 | 1,237 | 1,245 | 1,228 | 1,228 | -0.81% | 25,500 | - | 0% | - | - |
| 08/03 | 1,256 | 1,256 | 1,215 | 1,238 | -1.43% | 49,100 | - | +1.06% | - | - |
| 07/31 | 1,289 | 1,289 | 1,245 | 1,256 | -1.41% | 27,100 | - | +2.61% | - | - |
| 07/30 | 1,280 | 1,286 | 1,259 | 1,274 | -0.47% | 194,300 | - | +4.08% | - | - |
| 07/29 | 1,273 | 1,282 | 1,227 | 1,280 | +1.43% | 162,800 | - | +4.58% | - | - |
| 07/28 | 1,264 | 1,276 | 1,255 | 1,262 | -0.47% | 44,400 | - | +3.19% | - | - |
| 07/27 | 1,223 | 1,269 | 1,223 | 1,268 | +3.76% | 50,800 | - | +3.76% | - | - |
| 07/24 | 1,230 | 1,230 | 1,212 | 1,222 | -0.65% | 36,300 | - | -0.16% | - | - |
| 07/23 | 1,240 | 1,257 | 1,226 | 1,230 | -1.05% | 39,800 | - | +0.24% | - | - |
| 07/22 | 1,264 | 1,269 | 1,236 | 1,243 | -1.35% | 52,800 | - | +0.89% | - | - |
| 07/21 | 1,227 | 1,266 | 1,227 | 1,260 | +3.96% | 48,600 | - | +2.02% | - | - |
| 07/17 | 1,231 | 1,241 | 1,203 | 1,212 | -1.62% | 51,600 | - | -2.18% | - | - |
| 07/16 | 1,240 | 1,249 | 1,231 | 1,232 | -1.04% | 38,100 | - | -0.88% | - | - |
| 07/15 | 1,235 | 1,247 | 1,230 | 1,245 | +1.06% | 39,300 | - | -0.16% | - | - |
| 07/14 | 1,230 | 1,240 | 1,225 | 1,232 | +0.74% | 26,100 | - | -1.36% | - | - |
| 07/13 | 1,225 | 1,237 | 1,218 | 1,223 | +1.07% | 26,400 | - | -2.32% | - | - |
| 07/10 | 1,226 | 1,236 | 1,209 | 1,210 | +0.17% | 57,900 | - | -3.59% | - | - |
| 07/09 | 1,231 | 1,232 | 1,203 | 1,208 | -1.63% | 44,000 | - | -3.97% | - | - |
| 07/08 | 1,178 | 1,231 | 1,177 | 1,228 | +4.24% | 104,500 | - | -2.54% | - | - |
| 07/07 | 1,197 | 1,205 | 1,177 | 1,178 | -1.59% | 41,700 | - | -6.58% | - | - |
| 07/06 | 1,202 | 1,208 | 1,191 | 1,197 | -0.42% | 66,700 | - | -5.3% | - | - |
| 07/03 | 1,210 | 1,219 | 1,194 | 1,202 | +0.17% | 62,300 | - | -5.21% | - | - |
| 07/02 | 1,180 | 1,212 | 1,180 | 1,200 | -0.83% | 116,100 | - | -5.66% | - | - |
| 07/01 | 1,173 | 1,214 | 1,169 | 1,210 | +4.4% | 87,300 | - | -4.95% | - | - |
| 06/30 | 1,161 | 1,176 | 1,151 | 1,159 | +1.22% | 78,100 | - | -9.1% | - | - |
| 06/29 | 1,212 | 1,213 | 1,132 | 1,145 | -7.36% | 224,200 | - | -10.41% | - | - |
| 06/26 | 1,240 | 1,247 | 1,232 | 1,236 | -1.51% | 186,700 | - | -3.59% | - | - |
| 06/25 | 1,285 | 1,285 | 1,250 | 1,255 | -0.87% | 110,000 | - | -2.18% | - | - |
| 06/24 | 1,245 | 1,266 | 1,245 | 1,266 | +1.69% | 96,300 | - | -1.17% | - | - |
| 06/23 | 1,248 | 1,260 | 1,232 | 1,245 | -0.24% | 89,000 | - | -2.58% | - | - |
| 06/22 | 1,248 | 1,285 | 1,230 | 1,248 | -4.37% | 173,800 | - | -2.19% | - | - |
| 06/19 | 1,300 | 1,319 | 1,231 | 1,305 | -0.76% | 260,800 | - | +2.51% | - | - |
| 06/18 | 1,342 | 1,354 | 1,308 | 1,315 | -1.57% | 113,500 | - | +3.87% | - | - |
| 06/17 | 1,338 | 1,341 | 1,327 | 1,336 | -0.15% | 73,500 | - | +6.37% | - | - |
| 06/16 | 1,339 | 1,341 | 1,335 | 1,338 | -0.07% | 37,500 | - | +7.47% | - | - |
| 06/15 | 1,342 | 1,344 | 1,327 | 1,339 | +1.13% | 55,500 | - | +8.51% | - | - |
| 06/12 | 1,333 | 1,335 | 1,303 | 1,324 | -0.45% | 49,900 | - | +8.17% | - | - |
| 06/11 | 1,300 | 1,330 | 1,295 | 1,330 | +2.07% | 54,800 | - | +9.56% | - | - |
| 06/10 | 1,300 | 1,313 | 1,293 | 1,303 | +0.31% | 53,000 | - | +8.13% | - | - |
| 06/09 | 1,300 | 1,313 | 1,290 | 1,299 | +0.62% | 56,600 | - | +8.52% | - | - |
| 06/08 | 1,295 | 1,313 | 1,275 | 1,291 | -0.15% | 93,800 | - | +8.67% | - | - |
| 06/05 | 1,261 | 1,301 | 1,261 | 1,293 | +2.78% | 62,300 | - | +9.48% | - | - |
| 06/04 | 1,265 | 1,268 | 1,245 | 1,258 | +0.56% | 41,100 | - | +7.25% | - | - |
| 06/03 | 1,245 | 1,258 | 1,243 | 1,251 | -0.32% | 61,300 | - | +7.38% | - | - |
| 06/02 | 1,273 | 1,273 | 1,247 | 1,255 | -2.71% | 80,900 | - | +8.47% | - | - |
| 06/01 | 1,300 | 1,302 | 1,273 | 1,290 | -0.54% | 86,300 | - | +12.17% | - | - |
| 05/29 | 1,264 | 1,332 | 1,250 | 1,297 | +4.01% | 183,400 | - | +13.47% | - | - |
| 05/28 | 1,261 | 1,268 | 1,239 | 1,247 | -1.11% | 147,000 | - | +9.67% | - | - |
| 05/27 | 1,250 | 1,274 | 1,247 | 1,261 | +2.11% | 115,300 | - | +11.2% | - | - |
| 05/26 | 1,238 | 1,241 | 1,223 | 1,235 | -0.24% | 57,300 | - | +9.29% | - | - |
| 05/25 | 1,270 | 1,274 | 1,227 | 1,238 | -1.04% | 106,800 | - | +9.85% | - | - |
| 05/22 | 1,220 | 1,253 | 1,218 | 1,251 | +2.63% | 97,700 | - | +11.3% | - | - |
| 05/21 | 1,201 | 1,229 | 1,194 | 1,219 | +3.22% | 116,600 | - | +8.94% | - | - |
| 05/20 | 1,201 | 1,223 | 1,168 | 1,181 | -1.58% | 87,100 | - | +5.82% | - | - |
| 05/19 | 1,168 | 1,218 | 1,159 | 1,200 | +3.45% | 125,100 | - | +7.53% | - | - |
| 05/18 | 1,176 | 1,205 | 1,147 | 1,160 | +1.22% | 206,100 | - | +3.94% | - | - |
| 05/15 | 1,049 | 1,150 | 1,045 | 1,146 | +8.52% | 237,100 | - | +2.6% | - | - |
| 05/14 | 1,079 | 1,079 | 1,044 | 1,056 | -0.47% | 83,600 | - | -5.55% | - | - |
| 05/13 | 1,060 | 1,069 | 1,052 | 1,061 | +0.47% | 62,900 | - | -5.44% | - | - |
| 05/12 | 1,085 | 1,088 | 1,056 | 1,056 | -2.76% | 72,400 | - | -6.13% | - | - |
| 05/11 | 1,100 | 1,103 | 1,081 | 1,086 | -0.64% | 47,900 | - | -3.81% | - | - |
| 05/08 | 1,100 | 1,104 | 1,086 | 1,093 | -0.64% | 51,100 | - | -3.27% | - | - |
| 05/07 | 1,096 | 1,114 | 1,092 | 1,100 | +0.18% | 78,200 | - | -2.65% | - | - |
| 05/01 | 1,077 | 1,104 | 1,071 | 1,098 | +1.67% | 50,500 | - | -3% | - | - |
| 04/30 | 1,111 | 1,117 | 1,080 | 1,080 | -2.09% | 62,100 | - | -4.59% | - | - |
| 04/28 | 1,103 | 1,116 | 1,092 | 1,103 | -0.9% | 67,900 | - | -2.73% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2020年 12月期 | 2,365 4,730 10/6 | 1,476 2,951 12/17 | 9,891,200 4,945,600 9/25 | 393億2332万 | 254億8158万 | 276億8348万 12/30 |
| 2021年 12月期 | 3,445 6,890 6/14 | 1,520 3,040 12/20 | 969,600 484,800 8/13 | 601億9117万 | 265億7270万 | 295億956万 12/30 |
| 2022年 12月期 | 3,100 12/30 | 1,168 2,336 1/27 | 327,000 163,500 1/12 | 541億9494万 | 204億1902万 | 517億4696万 12/30 |
| 2023年 12月期 | 4,060 2/17 | 2,268 12/15 | 869,500 9/12 | 711億4029万 | 402億9610万 | 436億6354万 12/29 |
| 2024年 12月期 | 2,559 1/4 | 1,280 8/5 | 480,400 10/24 | 454億6636万 | 227億6386万 | 345億6713万 12/30 |
| 2025年 12月期 | 2,274 2/12 | 1,220 11/5 | 1,205,300 11/11 | 404億4142万 | 217億168万 | 236億1429万 12/30 |
| 最新 | 2,284 2026/9/25 | 265,800 | 406億3526万 | |||
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。
