イトーヨーギョー（5287）の株価チャート
株価
5/29
- 前日 (5/28)
- 908
- 始値
- 914
- 高値
- 927
- 安値
- 899
- 終値 -0.99%
- 899
- 出来高 -7.69%
- 16,800
乖離率
- 株価（5日）
移動平均値 - +0.22%
897 - 株価（25日）
移動平均値 - -9.38%
992 - 出来高（5日）
移動平均値 - -3.67%
17,440
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 914 | 927 | 899 | 899 | -0.99% | 16,800 | 32億763万 | -9.38% | 13.27 | 0.67 |
| 05/28 | 909 | 930 | 895 | 908 | +1.57% | 18,200 | 32億3974万 | -9.38% | 13.4 | 0.67 |
| 05/27 | 901 | 901 | 876 | 894 | -0.33% | 12,100 | 31億8979万 | -11.66% | 13.19 | 0.66 |
| 05/26 | 883 | 906 | 870 | 897 | +1.24% | 17,000 | 32億49万 | -12.23% | 13.24 | 0.66 |
| 05/25 | 920 | 920 | 886 | 886 | -3.9% | 23,100 | 31億6124万 | -14.23% | 13.08 | 0.66 |
| 05/22 | 900 | 923 | 899 | 922 | +1.77% | 19,600 | 32億8969万 | -11.69% | 13.61 | 0.68 |
| 05/21 | 899 | 910 | 896 | 906 | +1.12% | 20,800 | 32億3260万 | -13.96% | 13.37 | 0.67 |
| 05/20 | 940 | 950 | 880 | 896 | -5.58% | 35,400 | 31億9692万 | -15.79% | 13.22 | 0.66 |
| 05/19 | 958 | 970 | 945 | 949 | -0.32% | 16,500 | 33億8603万 | -11.72% | 14.01 | 0.7 |
| 05/18 | 950 | 970 | 950 | 952 | +0.21% | 18,200 | 33億9673万 | -12.26% | 14.05 | 0.7 |
| 05/15 | 1,005 | 1,050 | 945 | 950 | -5.47% | 77,100 | 33億8960万 | -13.16% | 14.02 | 0.7 |
| 05/14 | 1,016 | 1,016 | 999 | 1,005 | -0.99% | 18,100 | 35億8584万 | -8.8% | 14.83 | 0.74 |
| 05/13 | 1,016 | 1,034 | 1,015 | 1,015 | -0.59% | 10,300 | 36億2152万 | -8.39% | 14.98 | 0.75 |
| 05/12 | 1,032 | 1,039 | 1,015 | 1,021 | -1.26% | 22,000 | 36億4292万 | -8.35% | 15.07 | 0.76 |
| 05/11 | 1,055 | 1,055 | 1,027 | 1,034 | -2.45% | 19,100 | 36億8931万 | -7.84% | 15.26 | 0.76 |
| 05/08 | 1,034 | 1,063 | 1,034 | 1,060 | +2.61% | 21,200 | 37億8208万 | -5.94% | 15.65 | 0.78 |
| 05/07 | 1,028 | 1,050 | 1,026 | 1,033 | -0.48% | 15,000 | 36億8574万 | -8.75% | 15.25 | 0.76 |
| 05/01 | 1,030 | 1,053 | 1,028 | 1,038 | +1.27% | 53,200 | 37億358万 | -8.95% | 15.32 | 0.77 |
| 04/30 | 1,044 | 1,044 | 1,025 | 1,025 | -2.38% | 21,600 | 36億5720万 | -10.56% | 15.13 | 0.76 |
| 04/28 | 1,038 | 1,055 | 1,027 | 1,050 | +0.96% | 21,800 | 37億4640万 | -9.01% | 15.5 | 0.78 |
| 04/27 | 1,043 | 1,060 | 1,034 | 1,040 | -0.19% | 25,500 | 37億1072万 | -10.34% | 15.35 | 0.77 |
| 04/24 | 1,063 | 1,071 | 1,038 | 1,042 | -2.89% | 35,500 | 37億1785万 | -10.48% | 15.38 | 0.77 |
| 04/23 | 1,125 | 1,130 | 1,060 | 1,073 | -4.96% | 56,500 | 38億2846万 | -8.37% | 15.84 | 0.79 |
| 04/22 | 1,153 | 1,168 | 1,118 | 1,129 | -3.17% | 48,600 | 40億2827万 | -4.16% | 16.66 | 0.84 |
| 04/21 | 1,145 | 1,190 | 1,134 | 1,166 | +1.66% | 35,400 | 41億6028万 | -1.35% | 17.21 | 0.86 |
| 04/20 | 1,183 | 1,198 | 1,130 | 1,147 | -1.8% | 49,200 | 40億9249万 | -3.21% | 16.93 | 0.85 |
| 04/17 | 1,162 | 1,175 | 1,153 | 1,168 | +1.04% | 17,600 | 41億6742万 | -1.77% | 17.24 | 0.86 |
| 04/16 | 1,154 | 1,180 | 1,150 | 1,156 | +0.17% | 26,300 | 41億2460万 | -3.26% | 17.06 | 0.86 |
| 04/15 | 1,161 | 1,172 | 1,148 | 1,154 | -0.35% | 18,500 | 41億1747万 | -3.99% | 17.03 | 0.85 |
| 04/14 | 1,168 | 1,175 | 1,158 | 1,158 | -0.77% | 8,500 | 41億3174万 | -3.9% | 17.09 | 0.86 |
| 04/13 | 1,179 | 1,185 | 1,155 | 1,167 | -1.02% | 17,600 | 41億6385万 | -3.31% | 17.22 | 0.86 |
| 04/10 | 1,176 | 1,192 | 1,165 | 1,179 | +0.51% | 20,000 | 42億667万 | -2.64% | 17.4 | 0.87 |
| 04/09 | 1,215 | 1,215 | 1,171 | 1,173 | -1.43% | 14,200 | 41億8526万 | -3.54% | 17.31 | 0.87 |
| 04/08 | 1,195 | 1,209 | 1,187 | 1,190 | +2.06% | 9,400 | 42億4592万 | -2.3% | 17.56 | 0.88 |
| 04/07 | 1,171 | 1,194 | 1,157 | 1,166 | -0.34% | 10,100 | 41億6028万 | -4.5% | 17.21 | 0.86 |
| 04/06 | 1,185 | 1,191 | 1,164 | 1,170 | +1.3% | 13,200 | 41億7456万 | -4.72% | 17.27 | 0.87 |
| 04/03 | 1,171 | 1,190 | 1,155 | 1,155 | -1.03% | 10,400 | 41億2104万 | -6.55% | 17.05 | 0.85 |
| 04/02 | 1,199 | 1,220 | 1,163 | 1,167 | -2.75% | 16,900 | 41億6385万 | -6.27% | 17.22 | 0.86 |
| 04/01 | 1,200 | 1,215 | 1,197 | 1,200 | +1.69% | 14,600 | 42億8160万 | -3.92% | 17.71 | 0.89 |
| 03/31 | 1,167 | 1,219 | 1,155 | 1,180 | -0.42% | 18,800 | 42億1024万 | -5.6% | 10.89 | 0.87 |
| 03/30 | 1,160 | 1,201 | 1,160 | 1,185 | -3.5% | 21,000 | 42億2808万 | -5.5% | 10.93 | 0.88 |
| 03/27 | 1,188 | 1,245 | 1,152 | 1,228 | +3.11% | 27,800 | 43億8150万 | -2.46% | 11.33 | 0.91 |
| 03/26 | 1,227 | 1,245 | 1,188 | 1,191 | -2.93% | 23,800 | 42億4948万 | -5.63% | 10.99 | 0.88 |
| 03/25 | 1,186 | 1,238 | 1,186 | 1,227 | +3.72% | 10,200 | 43億7793万 | -3% | 11.32 | 0.91 |
| 03/24 | 1,168 | 1,220 | 1,168 | 1,183 | +2.69% | 20,100 | 42億2094万 | -6.7% | 10.91 | 0.88 |
| 03/23 | 1,160 | 1,180 | 1,152 | 1,152 | -4.16% | 22,500 | 41億1033万 | -9.29% | 10.63 | 0.85 |
| 03/19 | 1,231 | 1,248 | 1,202 | 1,202 | -4.45% | 22,600 | 42億8873万 | -5.87% | 11.09 | 0.89 |
| 03/18 | 1,237 | 1,308 | 1,237 | 1,258 | +3.28% | 22,800 | 44億8854万 | -1.87% | 11.6 | 0.93 |
| 03/17 | 1,260 | 1,272 | 1,215 | 1,218 | -2.87% | 24,400 | 43億4582万 | -5.07% | 11.24 | 0.9 |
| 03/16 | 1,251 | 1,262 | 1,227 | 1,254 | +0.24% | 27,700 | 44億7427万 | -2.49% | 11.57 | 0.93 |
| 03/13 | 1,299 | 1,299 | 1,251 | 1,251 | -4.58% | 42,700 | 44億6356万 | -2.8% | 11.54 | 0.93 |
| 03/12 | 1,302 | 1,346 | 1,290 | 1,311 | -0.98% | 60,700 | 46億7764万 | +1.94% | 12.09 | 0.97 |
| 03/11 | 1,258 | 1,340 | 1,258 | 1,324 | +6.26% | 55,600 | 47億2403万 | +3.28% | 12.21 | 0.98 |
| 03/10 | 1,231 | 1,273 | 1,231 | 1,246 | +3.75% | 26,300 | 44億4572万 | -2.27% | 11.49 | 0.92 |
| 03/09 | 1,200 | 1,218 | 1,166 | 1,201 | -5.58% | 35,100 | 42億8516万 | -5.66% | 11.08 | 0.89 |
| 03/06 | 1,276 | 1,292 | 1,235 | 1,272 | -1.7% | 18,500 | 45億3849万 | -0.08% | 11.73 | 0.94 |
| 03/05 | 1,261 | 1,300 | 1,255 | 1,294 | +5.55% | 37,000 | 46億1699万 | +1.73% | 11.94 | 0.96 |
| 03/04 | 1,250 | 1,260 | 1,186 | 1,226 | -3.69% | 80,600 | 43億7436万 | -3.39% | 11.31 | 0.91 |
| 03/03 | 1,320 | 1,320 | 1,273 | 1,273 | -4.36% | 50,300 | 45億4206万 | +0.39% | 11.74 | 0.94 |
| 03/02 | 1,349 | 1,356 | 1,313 | 1,331 | -3.34% | 70,400 | 47億4900万 | +5.05% | 12.28 | 0.98 |
| 02/27 | 1,390 | 1,415 | 1,371 | 1,377 | +1.03% | 63,300 | 49億1313万 | +9.2% | 12.7 | 1.02 |
| 02/26 | 1,360 | 1,426 | 1,337 | 1,363 | +6.4% | 204,700 | 48億6318万 | +8.61% | 12.57 | 1.01 |
| 02/25 | 1,230 | 1,302 | 1,230 | 1,281 | +4.15% | 45,800 | 45億7060万 | +2.23% | 11.82 | 0.95 |
| 02/24 | 1,264 | 1,269 | 1,213 | 1,230 | -3.07% | 32,300 | 43億8864万 | -1.84% | 11.35 | 0.91 |
| 02/20 | 1,313 | 1,313 | 1,260 | 1,269 | -3.2% | 18,800 | 45億2779万 | +0.79% | 11.71 | 0.94 |
| 02/19 | 1,306 | 1,328 | 1,291 | 1,311 | +0.61% | 40,000 | 46億7764万 | +3.64% | 12.09 | 0.97 |
| 02/18 | 1,280 | 1,312 | 1,280 | 1,303 | +2.12% | 29,400 | 46億4910万 | +3.58% | 12.02 | 0.96 |
| 02/17 | 1,286 | 1,303 | 1,272 | 1,276 | -2.3% | 21,200 | 45億5276万 | +2.16% | 11.77 | 0.94 |
| 02/16 | 1,255 | 1,306 | 1,237 | 1,306 | +6.01% | 41,000 | 46億5980万 | +5.24% | 12.05 | 0.97 |
| 02/13 | 1,297 | 1,305 | 1,228 | 1,232 | -6.67% | 57,600 | 43億9577万 | 0% | 11.36 | 0.91 |
| 02/12 | 1,314 | 1,335 | 1,297 | 1,320 | +0.15% | 49,200 | 47億976万 | +7.84% | 12.18 | 0.98 |
| 02/10 | 1,276 | 1,319 | 1,253 | 1,318 | +3.13% | 70,400 | 47億262万 | +8.48% | 12.16 | 0.98 |
| 02/09 | 1,353 | 1,370 | 1,258 | 1,278 | -1.99% | 137,900 | 45億5990万 | +5.97% | 11.79 | 0.95 |
| 02/06 | 1,287 | 1,339 | 1,207 | 1,304 | +2.03% | 125,000 | 46億5267万 | +8.76% | 12.03 | 0.96 |
| 02/05 | 1,243 | 1,278 | 1,217 | 1,278 | +3.65% | 43,500 | 45億5990万 | +7.39% | 11.79 | 0.95 |
| 02/04 | 1,204 | 1,248 | 1,188 | 1,233 | +3.18% | 40,900 | 43億9934万 | +4.58% | 11.37 | 0.91 |
| 02/03 | 1,191 | 1,205 | 1,181 | 1,195 | +2.93% | 39,000 | 42億6376万 | +1.96% | 11.02 | 0.88 |
| 02/02 | 1,207 | 1,238 | 1,161 | 1,161 | -3.65% | 48,200 | 41億4244万 | -0.26% | 10.71 | 0.86 |
| 01/30 | 1,190 | 1,220 | 1,176 | 1,205 | +0.58% | 38,000 | 42億9944万 | +4.06% | 11.12 | 0.89 |
| 01/29 | 1,230 | 1,231 | 1,175 | 1,198 | -2.52% | 44,500 | 42億7446万 | +4.26% | 11.05 | 0.89 |
| 01/28 | 1,220 | 1,246 | 1,200 | 1,229 | +0.74% | 25,800 | 43億8507万 | +7.71% | 11.34 | 0.91 |
| 01/27 | 1,205 | 1,245 | 1,200 | 1,220 | +0.58% | 39,500 | 43億5296万 | +7.77% | 11.25 | 0.9 |
| 01/26 | 1,239 | 1,264 | 1,203 | 1,213 | -2.1% | 58,700 | 43億2798万 | +8.01% | 11.19 | 0.9 |
| 01/23 | 1,190 | 1,275 | 1,190 | 1,239 | +4.21% | 59,200 | 44億2075万 | +11.12% | 11.43 | 0.92 |
| 01/22 | 1,252 | 1,263 | 1,169 | 1,189 | -3.18% | 113,100 | 42億4235万 | +7.5% | 10.97 | 0.88 |
| 01/21 | 1,253 | 1,278 | 1,228 | 1,228 | -6.19% | 104,000 | 43億8150万 | +11.64% | 11.33 | 0.91 |
| 01/20 | 1,288 | 1,430 | 1,238 | 1,309 | +1.32% | 360,200 | 46億7051万 | +19.87% | 12.08 | 0.97 |
| 01/19 | 1,327 | 1,335 | 1,266 | 1,292 | -4.79% | 178,700 | 46億985万 | +19.19% | 11.92 | 0.96 |
| 01/16 | 1,644 | 1,644 | 1,282 | 1,357 | -5.37% | 885,900 | 48億4177万 | +26.12% | 12.52 | 1 |
| 01/15 | 1,344 | 1,434 | 1,291 | 1,434 | +26.46% | 668,500 | 51億1651万 | +34.52% | 13.23 | 1.06 |
| 01/14 | 1,097 | 1,159 | 1,090 | 1,134 | +5.39% | 95,100 | 40億4611万 | +7.69% | 10.46 | 0.84 |
| 01/13 | 1,099 | 1,110 | 1,070 | 1,076 | 0% | 74,600 | 38億3916万 | +2.18% | 9.93 | 0.8 |
| 01/09 | 1,070 | 1,084 | 1,056 | 1,076 | +0.47% | 41,200 | 38億3916万 | +1.89% | 9.93 | 0.8 |
| 01/08 | 1,058 | 1,074 | 1,051 | 1,071 | +1.71% | 27,500 | 38億2132万 | +1.13% | 9.88 | 0.79 |
| 01/07 | 1,070 | 1,082 | 1,051 | 1,053 | -1.86% | 39,200 | 37億5710万 | -1.22% | 9.71 | 0.78 |
| 01/06 | 1,086 | 1,105 | 1,065 | 1,073 | -2.72% | 69,700 | 38億2846万 | +0.09% | 9.9 | 0.79 |
| 01/05 | 1,136 | 1,136 | 1,078 | 1,103 | -0.54% | 75,400 | 39億3550万 | +2.6% | 10.17 | 0.82 |
| 2025 | ||||||||||
| 12/30 | 1,180 | 1,205 | 1,100 | 1,109 | +4.23% | 313,400 | 39億5691万 | +2.88% | 10.22 | 0.84 |
| 12/29 | 1,022 | 1,074 | 1,016 | 1,064 | +4.11% | 72,700 | 37億9635万 | -1.57% | 9.81 | 0.81 |
| 12/26 | 1,050 | 1,053 | 1,015 | 1,022 | -2.67% | 40,500 | 36億4649万 | -5.81% | 9.42 | 0.78 |
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 | 440 7/26 7/24 | 296 3/10 2/18 | 3,000 3/5 1/15 6/18 | - | - | +2.42% 9/3 | -39.39% 10/14 |
| 2009年 3月期 | 317 4/8 | 106 11/17 | 72,000 11/12 | - | - | +26.1% 12/18 | -41.36% 11/17 |
| 2010年 3月期 | 270 8/24 | 175 5/25 | 9,000 12/21 | - | - | +16.97% 8/26 | -20.83% 7/1 |
| 2011年 3月期 | 229 4/22 | 130 9/24 9/8 | 20,000 3/14 | 8億1707万 | 4億6384万 | +30.86% 3/24 | -15.11% 8/12 |
| 2012年 3月期 | 240 3/15 | 145 11/24 | 9,000 9/21 | 8億5632万 | 5億1736万 | +27.77% 3/15 | -13.28% 6/28 |
| 2013年 3月期 | 530 3/26 | 170 10/11 10/1 | 36,000 3/26 | 18億9104万 | 6億656万 | +88.93% 3/26 | -11.83% 10/1 |
| 2014年 3月期 | 735 4/22 | 288 6/7 | 101,000 9/30 | 26億2248万 | 10億2758万 | +53.14% 10/1 | -35.3% 6/7 |
| 2015年 3月期 | 1,945 7/18 | 383 5/20 | 381,500 7/15 | 69億3976万 | 13億6654万 | +111.91% 6/24 | -19.18% 8/15 |
| 2016年 3月期 | 1,445 6/10 | 609 12/25 | 464,400 6/10 | 51億5576万 | 21億7291万 | +16.52% 7/22 | -23.88% 8/25 |
| 2017年 3月期 | 1,350 9/28 | 536 6/24 | 393,200 8/22 | 48億1680万 | 19億1244万 | +69.32% 7/25 | -15.2% 11/9 |
| 2018年 3月期 | 1,360 2/28 | 855 4/14 | 245,500 1/15 | 48億5248万 | 30億5064万 | +17.09% 1/25 | -11.17% 8/14 |
| 2019年 3月期 | 1,167 4/25 4/24 | 611 12/26 | 66,300 9/7 | 41億6385万 | 21億8004万 | +15.56% 9/7 | -23.28% 12/25 |
| 2020年 3月期 | 2,455 10/11 | 623 6/3 | 2,237,000 10/11 | 87億5944万 | 22億2286万 | +107.7% 10/10 | -32.75% 3/13 |
| 2021年 3月期 | 1,709 9/2 | 850 4/3 | 470,700 9/2 | 60億9771万 | 30億3280万 | +40.71% 9/2 | -18.93% 7/31 |
| 2022年 3月期 | 1,269 5/26 | 692 12/28 | 126,700 1/4 | 45億2779万 | 24億6905万 | +5.98% 5/31 | -17.19% 8/27 |
| 2023年 3月期 | 779 7/5 | 533 12/27 | 32,500 9/20 | 27億7947万 | 19億174万 | +6.69% 2/21 | -15.84% 9/28 |
| 2024年 3月期 | 711 5/12 | 548 2/16 | 41,400 6/2 | 25億3684万 | 19億5526万 | +7.23% 5/11 | -9.01% 8/18 |
| 2025年 3月期 | 857 2/21 | 455 8/5 | 1,427,600 2/21 | 30億5777万 | 16億2344万 | +34.99% 2/25 | -19.93% 4/7 |
| 2026年 3月期 | 2,063 10/21 | 500 4/7 | 2,518,600 9/5 | 73億6078万 | 17億8400万 | +58.44% 9/4 | -13.51% 11/21 |
| 最新 | 899 2026/5/29 | 16,800 | 32億763万 | -9.38% 992 | |||
年間値上がり率
- 2000/12/28 vs 1999/12/30
- -53%（0.47倍）
- 2001/12/27 vs 2000/12/28
- 27%（1.27倍）
- 2002/12/27 vs 2001/12/27
- -8%（0.92倍）
- 2003/12/29 vs 2002/12/27
- -14%（0.86倍）
- 2004/12/30 vs 2003/12/29
- -15%（0.85倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/26 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/29 vs 2007/12/26
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/29
- 6%（1.06倍）
- 2010/12/27 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/27
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 165%（2.65倍）
- 2014/12/30 vs 2013/12/30
- 127%（2.27倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 156%（2.56倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 122%（2.22倍）
- 2026/05/29 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
106円（2008/11/17） - 748%（8.48倍）
899円（5/29）
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。
