- 5699
- 2026/09/30
- 時価
- 53億円
- PER 予
- 9.78倍
- 2018年以降
- 5.68-25.44倍
（2018-2025年） - PBR
- 0.96倍
- 2018年以降
- 0.65-3.17倍
（2018-2025年） - 配当 予
- 2.05%
- ROE 予
- 9.77%
- ROA 予
- 6.24%
- 資料
- Link
- CSV,JSON
イボキン（5699）の時価総額の推移
- 2018年12月28日
- 25億4281万
- 2019年12月30日
- 48億3197万
- 2020年12月30日
- 36億9250万
- 2021年12月30日
- 62億1814万
- 2022年12月30日
- 47億5402万
- 2023年12月29日
- 37億732万
- 2024年12月30日
- 42億5978万
- 2025年12月30日
- 46億4111万
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,565 | 1,565 | 1,558 | 1,559 | -0.06% | 1,500 | - | -2.44% | - | - |
| 09/29 | 1,563 | 1,563 | 1,560 | 1,560 | -0.76% | 1,700 | - | -2.44% | - | - |
| 09/28 | 1,576 | 1,576 | 1,563 | 1,572 | +0.58% | 1,200 | - | -1.87% | - | - |
| 09/25 | 1,581 | 1,581 | 1,560 | 1,563 | -1.14% | 5,700 | - | -2.37% | - | - |
| 09/24 | 1,600 | 1,620 | 1,581 | 1,581 | -1.74% | 7,100 | - | -1.37% | - | - |
| 09/18 | 1,600 | 1,612 | 1,599 | 1,609 | +0.69% | 1,600 | - | +0.19% | - | - |
| 09/17 | 1,601 | 1,601 | 1,598 | 1,598 | 0% | 1,300 | - | -0.31% | - | - |
| 09/16 | 1,635 | 1,635 | 1,597 | 1,598 | -1.6% | 2,600 | - | -0.13% | - | - |
| 09/15 | 1,624 | 1,624 | 1,600 | 1,624 | +0.31% | 2,400 | - | +1.69% | - | - |
| 09/14 | 1,580 | 1,619 | 1,563 | 1,619 | +2.47% | 3,200 | - | +1.5% | - | - |
| 09/11 | 1,585 | 1,589 | 1,570 | 1,580 | -1.8% | 4,900 | - | -0.69% | - | - |
| 09/10 | 1,600 | 1,609 | 1,599 | 1,609 | -0.12% | 1,000 | - | +1.32% | - | - |
| 09/09 | 1,622 | 1,622 | 1,596 | 1,611 | -0.43% | 2,100 | - | +1.83% | - | - |
| 09/08 | 1,590 | 1,624 | 1,590 | 1,618 | +1.63% | 1,600 | - | +2.73% | - | - |
| 09/07 | 1,584 | 1,606 | 1,583 | 1,592 | +0.63% | 3,900 | - | +1.53% | - | - |
| 09/04 | 1,614 | 1,614 | 1,582 | 1,582 | -1.25% | 8,800 | - | +1.22% | - | - |
| 09/03 | 1,645 | 1,649 | 1,602 | 1,602 | -0.8% | 7,000 | - | +2.82% | - | - |
| 09/02 | 1,644 | 1,646 | 1,615 | 1,615 | -1.76% | 7,600 | - | +3.99% | - | - |
| 09/01 | 1,680 | 1,680 | 1,632 | 1,644 | -0.9% | 4,700 | - | +6.34% | - | - |
| 08/31 | 1,635 | 1,679 | 1,622 | 1,659 | +1.84% | 12,100 | - | +7.73% | - | - |
| 08/28 | 1,585 | 1,684 | 1,585 | 1,629 | +2.52% | 12,900 | - | +6.33% | - | - |
| 08/27 | 1,572 | 1,596 | 1,562 | 1,589 | +0.95% | 3,900 | - | +4.13% | - | - |
| 08/26 | 1,580 | 1,590 | 1,572 | 1,574 | +0.13% | 2,200 | - | +3.55% | - | - |
| 08/25 | 1,590 | 1,590 | 1,566 | 1,572 | -1.01% | 4,600 | - | +3.76% | - | - |
| 08/24 | 1,587 | 1,597 | 1,566 | 1,588 | -0.31% | 5,800 | - | +5.24% | - | - |
| 08/21 | 1,620 | 1,648 | 1,570 | 1,593 | -2.27% | 8,000 | - | +5.85% | - | - |
| 08/20 | 1,569 | 1,630 | 1,569 | 1,630 | +4.69% | 5,900 | - | +8.67% | - | - |
| 08/19 | 1,610 | 1,610 | 1,555 | 1,557 | -3.47% | 7,100 | - | +4.22% | - | - |
| 08/18 | 1,648 | 1,653 | 1,599 | 1,613 | -2.12% | 7,300 | - | +8.26% | - | - |
| 08/17 | 1,535 | 1,660 | 1,535 | 1,648 | +7.5% | 15,600 | - | +11.13% | - | - |
| 08/14 | 1,543 | 1,543 | 1,520 | 1,533 | +1.05% | 3,800 | - | +3.93% | - | - |
| 08/13 | 1,531 | 1,558 | 1,506 | 1,517 | -0.85% | 6,800 | - | +3.06% | - | - |
| 08/12 | 1,574 | 1,574 | 1,505 | 1,530 | -2.8% | 25,200 | - | +4.15% | - | - |
| 08/10 | 1,515 | 1,625 | 1,511 | 1,574 | +4.65% | 47,400 | - | +7.29% | - | - |
| 08/07 | 1,512 | 1,519 | 1,500 | 1,504 | -0.07% | 3,200 | - | +2.87% | - | - |
| 08/06 | 1,470 | 1,509 | 1,465 | 1,505 | +2.38% | 7,100 | - | +3.01% | - | - |
| 08/05 | 1,456 | 1,477 | 1,447 | 1,470 | +2.08% | 4,000 | - | +0.68% | - | - |
| 08/04 | 1,462 | 1,475 | 1,440 | 1,440 | -0.21% | 4,000 | - | -1.3% | - | - |
| 08/03 | 1,455 | 1,465 | 1,441 | 1,443 | -1.84% | 7,500 | - | -1.1% | - | - |
| 07/31 | 1,478 | 1,488 | 1,457 | 1,470 | +0.75% | 8,300 | - | +0.75% | - | - |
| 07/30 | 1,441 | 1,460 | 1,441 | 1,459 | -0.07% | 2,800 | - | 0% | - | - |
| 07/29 | 1,461 | 1,464 | 1,440 | 1,460 | -0.07% | 7,400 | - | +0.07% | - | - |
| 07/28 | 1,480 | 1,488 | 1,461 | 1,461 | -1.68% | 3,700 | - | +0.14% | - | - |
| 07/27 | 1,476 | 1,486 | 1,466 | 1,486 | +1.92% | 2,400 | - | +1.71% | - | - |
| 07/24 | 1,469 | 1,475 | 1,458 | 1,458 | -1.62% | 600 | - | -0.14% | - | - |
| 07/23 | 1,461 | 1,482 | 1,449 | 1,482 | +2.63% | 2,600 | - | +1.44% | - | - |
| 07/22 | 1,457 | 1,460 | 1,444 | 1,444 | 0% | 4,700 | - | -1.1% | - | - |
| 07/21 | 1,430 | 1,472 | 1,425 | 1,444 | +1.76% | 8,600 | - | -1.16% | - | - |
| 07/17 | 1,475 | 1,475 | 1,419 | 1,419 | -3.86% | 17,200 | - | -2.94% | - | - |
| 07/16 | 1,482 | 1,487 | 1,475 | 1,476 | -0.4% | 1,700 | - | +0.82% | - | - |
| 07/15 | 1,476 | 1,483 | 1,472 | 1,482 | +0.82% | 2,200 | - | +1.3% | - | - |
| 07/14 | 1,461 | 1,473 | 1,461 | 1,470 | +1.31% | 1,500 | - | +0.55% | - | - |
| 07/13 | 1,454 | 1,479 | 1,451 | 1,451 | -0.21% | 1,700 | - | -0.82% | - | - |
| 07/10 | 1,445 | 1,468 | 1,445 | 1,454 | +0.28% | 2,200 | - | -0.82% | - | - |
| 07/09 | 1,433 | 1,455 | 1,433 | 1,450 | +0.62% | 4,800 | - | -1.43% | - | - |
| 07/08 | 1,455 | 1,461 | 1,441 | 1,441 | -1.17% | 6,700 | - | -2.31% | - | - |
| 07/07 | 1,488 | 1,490 | 1,458 | 1,458 | -0.68% | 5,600 | - | -1.55% | - | - |
| 07/06 | 1,488 | 1,488 | 1,462 | 1,468 | +0.2% | 2,800 | - | -1.21% | - | - |
| 07/03 | 1,479 | 1,486 | 1,465 | 1,465 | -0.54% | 4,600 | - | -1.88% | - | - |
| 07/02 | 1,450 | 1,474 | 1,450 | 1,473 | +0.34% | 2,600 | - | -2% | - | - |
| 07/01 | 1,471 | 1,477 | 1,454 | 1,468 | +1.31% | 800 | - | -3.04% | - | - |
| 06/30 | 1,450 | 1,486 | 1,441 | 1,449 | -0.34% | 8,000 | - | -4.98% | - | - |
| 06/29 | 1,454 | 1,468 | 1,454 | 1,454 | +0.62% | 5,300 | - | -5.46% | - | - |
| 06/26 | 1,465 | 1,479 | 1,440 | 1,445 | -1.37% | 9,500 | - | -6.83% | - | - |
| 06/25 | 1,480 | 1,480 | 1,461 | 1,465 | +1.03% | 2,900 | - | -6.45% | - | - |
| 06/24 | 1,451 | 1,477 | 1,450 | 1,450 | -1.09% | 5,000 | - | -8.05% | - | - |
| 06/23 | 1,499 | 1,499 | 1,453 | 1,466 | -2.2% | 11,600 | - | -7.68% | - | - |
| 06/22 | 1,501 | 1,508 | 1,483 | 1,499 | +1.9% | 3,600 | - | -6.49% | - | - |
| 06/19 | 1,479 | 1,496 | 1,470 | 1,471 | +0.07% | 5,500 | - | -8.97% | - | - |
| 06/18 | 1,459 | 1,470 | 1,434 | 1,470 | +0.2% | 14,700 | - | -9.98% | - | - |
| 06/17 | 1,457 | 1,474 | 1,441 | 1,467 | -0.68% | 7,100 | - | -11.31% | - | - |
| 06/16 | 1,485 | 1,485 | 1,472 | 1,477 | +0.2% | 1,900 | - | -11.87% | - | - |
| 06/15 | 1,465 | 1,499 | 1,465 | 1,474 | +1.31% | 4,300 | - | -13.19% | - | - |
| 06/12 | 1,454 | 1,486 | 1,436 | 1,455 | +0.48% | 8,400 | - | -15.55% | - | - |
| 06/11 | 1,422 | 1,452 | 1,419 | 1,448 | -0.28% | 9,400 | - | -17.26% | - | - |
| 06/10 | 1,501 | 1,509 | 1,438 | 1,452 | -3.97% | 33,000 | - | -18.52% | - | - |
| 06/09 | 1,525 | 1,530 | 1,502 | 1,512 | -0.72% | 6,900 | - | -16.14% | - | - |
| 06/08 | 1,545 | 1,550 | 1,515 | 1,523 | -3.91% | 13,500 | - | -16.59% | - | - |
| 06/05 | 1,568 | 1,597 | 1,568 | 1,585 | +2.86% | 8,900 | - | -14.14% | - | - |
| 06/04 | 1,545 | 1,564 | 1,521 | 1,541 | -2.34% | 10,100 | - | -17.33% | - | - |
| 06/03 | 1,590 | 1,613 | 1,572 | 1,578 | -0.69% | 8,900 | - | -16.38% | - | - |
| 06/02 | 1,645 | 1,647 | 1,588 | 1,589 | -3.58% | 17,900 | - | -16.98% | - | - |
| 06/01 | 1,718 | 1,718 | 1,641 | 1,648 | -4.07% | 16,000 | - | -15.4% | - | - |
| 05/29 | 1,746 | 1,752 | 1,712 | 1,718 | -1.94% | 6,600 | - | -12.66% | - | - |
| 05/28 | 1,718 | 1,752 | 1,704 | 1,752 | +0.69% | 6,300 | - | -10.98% | - | - |
| 05/27 | 1,778 | 1,789 | 1,701 | 1,740 | -1.75% | 12,100 | - | -11.5% | - | - |
| 05/26 | 1,785 | 1,840 | 1,770 | 1,771 | -0.67% | 8,900 | - | -9.92% | - | - |
| 05/25 | 1,810 | 1,820 | 1,768 | 1,783 | -1.44% | 18,900 | - | -9.26% | - | - |
| 05/22 | 1,752 | 1,841 | 1,739 | 1,809 | +3.25% | 16,200 | - | -7.61% | - | - |
| 05/21 | 1,760 | 1,809 | 1,736 | 1,752 | +1.86% | 17,700 | - | -10.15% | - | - |
| 05/20 | 1,850 | 1,850 | 1,696 | 1,720 | -6.83% | 47,800 | - | -11.52% | - | - |
| 05/19 | 1,846 | 1,898 | 1,792 | 1,846 | +0.82% | 16,100 | - | -4.8% | - | - |
| 05/18 | 1,881 | 1,890 | 1,800 | 1,831 | -2.61% | 31,300 | - | -5.18% | - | - |
| 05/15 | 2,010 | 2,050 | 1,655 | 1,880 | -6.23% | 57,300 | - | -2.19% | - | - |
| 05/14 | 2,048 | 2,102 | 2,002 | 2,005 | -0.4% | 19,900 | - | +4.86% | - | - |
| 05/13 | 2,020 | 2,117 | 2,010 | 2,013 | -0.25% | 13,800 | - | +6.11% | - | - |
| 05/12 | 2,110 | 2,151 | 2,006 | 2,018 | -4.36% | 21,300 | - | +7.4% | - | - |
| 05/11 | 2,136 | 2,155 | 2,088 | 2,110 | -0.94% | 18,900 | - | +13.38% | - | - |
| 05/08 | 2,252 | 2,252 | 2,120 | 2,130 | -5.46% | 35,400 | - | +16.01% | - | - |
| 05/07 | 2,011 | 2,266 | 2,002 | 2,253 | +13.96% | 102,300 | - | +24.41% | - | - |
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 | |
| 2018年 12月期 | 1,510 3,020 10/4 | 699 1,398 12/26 | 4,858,800 2,429,400 8/2 | 51億7507万 | 23億9561万 | 25億4281万 12/28 |
| 2019年 12月期 | 2,090 4,180 7/24 4,180 7/19 | 708 1,415 1/4 | 354,000 177,000 5/15 | 71億6284万 | 24億2474万 | 48億3197万 12/30 |
| 2020年 12月期 | 1,439 2,878 1/7 | 744 1,487 4/6 | 236,400 118,200 12/15 | 49億3174万 | 25億4812万 | 36億9250万 12/30 |
| 2021年 12月期 | 3,385 6,770 10/19 | 1,085 2,169 1/4 | 827,000 413,500 1/19 | 116億107万 | 37億1679万 | 62億1814万 12/30 |
| 2022年 12月期 | 2,200 4/11 | 1,252 6/20 | 253,800 8/30 | 75億3984万 | 42億9085万 | 47億5402万 12/30 |
| 2023年 12月期 | 1,418 1/4 | 1,100 11/1 10/24 | 19,400 4/26 | 48億5976万 | 37億6992万 | 37億732万 12/29 |
| 2024年 12月期 | 1,418 11/14 | 895 8/5 | 83,500 1/26 | 48億5976万 | 30億6734万 | 42億5978万 12/30 |
| 2025年 12月期 | 1,548 8/8 | 1,080 4/7 | 163,500 5/16 | 53億530万 | 37億137万 | 46億4111万 12/30 |
| 最新 | 1,559 2026/9/30 | 1,500 | 53億4300万 | |||
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。
