イボキン（5699）の株価チャート
株価
8/20
- 前日 (8/19)
- 1,557
- 始値
- 1,569
- 高値
- 1,630
- 安値
- 1,569
- 終値 +4.69%
- 1,630
- 出来高 -16.9%
- 5,900
乖離率
- 株価（5日）
移動平均値 - +2.13%
1,596 - 株価（25日）
移動平均値 - +8.67%
1,500 - 出来高（5日）
移動平均値 - -25.69%
7,940
2026/03/26～2026/08/20
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 | ||||||||||
| 08/20 | 1,569 | 1,630 | 1,569 | 1,630 | +4.69% | 5,900 | 55億8633万 | +8.67% | 10.22 | 1 |
| 08/19 | 1,610 | 1,610 | 1,555 | 1,557 | -3.47% | 7,100 | 53億3615万 | +4.22% | 9.77 | 0.95 |
| 08/18 | 1,648 | 1,653 | 1,599 | 1,613 | -2.12% | 7,300 | 55億2807万 | +8.26% | 10.12 | 0.99 |
| 08/17 | 1,535 | 1,660 | 1,535 | 1,648 | +7.5% | 15,600 | 56億4802万 | +11.13% | 10.34 | 1.01 |
| 08/14 | 1,543 | 1,543 | 1,520 | 1,533 | +1.05% | 3,800 | 52億5389万 | +3.93% | 9.62 | 0.94 |
| 08/13 | 1,531 | 1,558 | 1,506 | 1,517 | -0.85% | 6,800 | 51億9906万 | +3.06% | 9.52 | 0.93 |
| 08/12 | 1,574 | 1,574 | 1,505 | 1,530 | -2.8% | 25,200 | 52億4361万 | +4.15% | 9.6 | 0.94 |
| 08/10 | 1,515 | 1,625 | 1,511 | 1,574 | +4.65% | 47,400 | 53億9441万 | +7.29% | 9.87 | 0.96 |
| 08/07 | 1,512 | 1,519 | 1,500 | 1,504 | -0.07% | 3,200 | 51億5450万 | +2.87% | 9.43 | 0.92 |
| 08/06 | 1,470 | 1,509 | 1,465 | 1,505 | +2.38% | 7,100 | 51億5793万 | +3.01% | 9.44 | 0.92 |
| 08/05 | 1,456 | 1,477 | 1,447 | 1,470 | +2.08% | 4,000 | 50億3798万 | +0.68% | 9.22 | 0.9 |
| 08/04 | 1,462 | 1,475 | 1,440 | 1,440 | -0.21% | 4,000 | 49億3516万 | -1.3% | 9.03 | 0.88 |
| 08/03 | 1,455 | 1,465 | 1,441 | 1,443 | -1.84% | 7,500 | 49億4544万 | -1.1% | 9.05 | 0.88 |
| 07/31 | 1,478 | 1,488 | 1,457 | 1,470 | +0.75% | 8,300 | 50億3798万 | +0.75% | 9.22 | 0.9 |
| 07/30 | 1,441 | 1,460 | 1,441 | 1,459 | -0.07% | 2,800 | 50億28万 | 0% | 9.15 | 0.89 |
| 07/29 | 1,461 | 1,464 | 1,440 | 1,460 | -0.07% | 7,400 | 50億371万 | +0.07% | 9.16 | 0.89 |
| 07/28 | 1,480 | 1,488 | 1,461 | 1,461 | -1.68% | 3,700 | 50億713万 | +0.14% | 9.16 | 0.9 |
| 07/27 | 1,476 | 1,486 | 1,466 | 1,486 | +1.92% | 2,400 | 50億9281万 | +1.71% | 9.32 | 0.91 |
| 07/24 | 1,469 | 1,475 | 1,458 | 1,458 | -1.62% | 600 | 49億9685万 | -0.14% | 9.15 | 0.89 |
| 07/23 | 1,461 | 1,482 | 1,449 | 1,482 | +2.63% | 2,600 | 50億7911万 | +1.44% | 9.3 | 0.91 |
| 07/22 | 1,457 | 1,460 | 1,444 | 1,444 | 0% | 4,700 | 49億4887万 | -1.1% | 9.06 | 0.89 |
| 07/21 | 1,430 | 1,472 | 1,425 | 1,444 | +1.76% | 8,600 | 49億4887万 | -1.16% | 9.06 | 0.89 |
| 07/17 | 1,475 | 1,475 | 1,419 | 1,419 | -3.86% | 17,200 | 48億6319万 | -2.94% | 8.9 | 0.87 |
| 07/16 | 1,482 | 1,487 | 1,475 | 1,476 | -0.4% | 1,700 | 50億5854万 | +0.82% | 9.26 | 0.9 |
| 07/15 | 1,476 | 1,483 | 1,472 | 1,482 | +0.82% | 2,200 | 50億7911万 | +1.3% | 9.3 | 0.91 |
| 07/14 | 1,461 | 1,473 | 1,461 | 1,470 | +1.31% | 1,500 | 50億3798万 | +0.55% | 9.22 | 0.9 |
| 07/13 | 1,454 | 1,479 | 1,451 | 1,451 | -0.21% | 1,700 | 49億7286万 | -0.82% | 9.1 | 0.89 |
| 07/10 | 1,445 | 1,468 | 1,445 | 1,454 | +0.28% | 2,200 | 49億8314万 | -0.82% | 9.12 | 0.89 |
| 07/09 | 1,433 | 1,455 | 1,433 | 1,450 | +0.62% | 4,800 | 49億6944万 | -1.43% | 9.1 | 0.89 |
| 07/08 | 1,455 | 1,461 | 1,441 | 1,441 | -1.17% | 6,700 | 49億3859万 | -2.31% | 9.04 | 0.88 |
| 07/07 | 1,488 | 1,490 | 1,458 | 1,458 | -0.68% | 5,600 | 49億9685万 | -1.55% | 9.15 | 0.89 |
| 07/06 | 1,488 | 1,488 | 1,462 | 1,468 | +0.2% | 2,800 | 50億3112万 | -1.21% | 9.21 | 0.9 |
| 07/03 | 1,479 | 1,486 | 1,465 | 1,465 | -0.54% | 4,600 | 50億2084万 | -1.88% | 9.19 | 0.9 |
| 07/02 | 1,450 | 1,474 | 1,450 | 1,473 | +0.34% | 2,600 | 50億4826万 | -2% | 9.24 | 0.9 |
| 07/01 | 1,471 | 1,477 | 1,454 | 1,468 | +1.31% | 800 | 50億3112万 | -3.04% | 9.21 | 0.9 |
| 06/30 | 1,450 | 1,486 | 1,441 | 1,449 | -0.34% | 8,000 | 49億6601万 | -4.98% | 9.09 | 0.89 |
| 06/29 | 1,454 | 1,468 | 1,454 | 1,454 | +0.62% | 5,300 | 49億8314万 | -5.46% | 9.12 | 0.89 |
| 06/26 | 1,465 | 1,479 | 1,440 | 1,445 | -1.37% | 9,500 | 49億5230万 | -6.83% | 9.06 | 0.89 |
| 06/25 | 1,480 | 1,480 | 1,461 | 1,465 | +1.03% | 2,900 | 50億2084万 | -6.45% | 9.19 | 0.9 |
| 06/24 | 1,451 | 1,477 | 1,450 | 1,450 | -1.09% | 5,000 | 49億6944万 | -8.05% | 9.1 | 0.89 |
| 06/23 | 1,499 | 1,499 | 1,453 | 1,466 | -2.2% | 11,600 | 50億2427万 | -7.68% | 9.2 | 0.9 |
| 06/22 | 1,501 | 1,508 | 1,483 | 1,499 | +1.9% | 3,600 | 51億3737万 | -6.49% | 9.4 | 0.92 |
| 06/19 | 1,479 | 1,496 | 1,470 | 1,471 | +0.07% | 5,500 | 50億4141万 | -8.97% | 9.23 | 0.9 |
| 06/18 | 1,459 | 1,470 | 1,434 | 1,470 | +0.2% | 14,700 | 50億3798万 | -9.98% | 9.22 | 0.9 |
| 06/17 | 1,457 | 1,474 | 1,441 | 1,467 | -0.68% | 7,100 | 50億2770万 | -11.31% | 9.2 | 0.9 |
| 06/16 | 1,485 | 1,485 | 1,472 | 1,477 | +0.2% | 1,900 | 50億6197万 | -11.87% | 9.26 | 0.91 |
| 06/15 | 1,465 | 1,499 | 1,465 | 1,474 | +1.31% | 4,300 | 50億5169万 | -13.19% | 9.25 | 0.9 |
| 06/12 | 1,454 | 1,486 | 1,436 | 1,455 | +0.48% | 8,400 | 49億8657万 | -15.55% | 9.13 | 0.89 |
| 06/11 | 1,422 | 1,452 | 1,419 | 1,448 | -0.28% | 9,400 | 49億6258万 | -17.26% | 9.08 | 0.89 |
| 06/10 | 1,501 | 1,509 | 1,438 | 1,452 | -3.97% | 33,000 | 49億7629万 | -18.52% | 9.11 | 0.89 |
| 06/09 | 1,525 | 1,530 | 1,502 | 1,512 | -0.72% | 6,900 | 51億8192万 | -16.14% | 9.48 | 0.93 |
| 06/08 | 1,545 | 1,550 | 1,515 | 1,523 | -3.91% | 13,500 | 52億1962万 | -16.59% | 9.55 | 0.93 |
| 06/05 | 1,568 | 1,597 | 1,568 | 1,585 | +2.86% | 8,900 | 54億3211万 | -14.14% | 9.94 | 0.97 |
| 06/04 | 1,545 | 1,564 | 1,521 | 1,541 | -2.34% | 10,100 | 52億8131万 | -17.33% | 9.67 | 0.94 |
| 06/03 | 1,590 | 1,613 | 1,572 | 1,578 | -0.69% | 8,900 | 54億812万 | -16.38% | 9.9 | 0.97 |
| 06/02 | 1,645 | 1,647 | 1,588 | 1,589 | -3.58% | 17,900 | 54億4582万 | -16.98% | 9.97 | 0.97 |
| 06/01 | 1,718 | 1,718 | 1,641 | 1,648 | -4.07% | 16,000 | 56億4802万 | -15.4% | 10.34 | 1.01 |
| 05/29 | 1,746 | 1,752 | 1,712 | 1,718 | -1.94% | 6,600 | 58億8792万 | -12.66% | 10.78 | 1.05 |
| 05/28 | 1,718 | 1,752 | 1,704 | 1,752 | +0.69% | 6,300 | 60億445万 | -10.98% | 10.99 | 1.07 |
| 05/27 | 1,778 | 1,789 | 1,701 | 1,740 | -1.75% | 12,100 | 59億6332万 | -11.5% | 10.91 | 1.07 |
| 05/26 | 1,785 | 1,840 | 1,770 | 1,771 | -0.67% | 8,900 | 60億6957万 | -9.92% | 11.11 | 1.09 |
| 05/25 | 1,810 | 1,820 | 1,768 | 1,783 | -1.44% | 18,900 | 61億1069万 | -9.26% | 11.18 | 1.09 |
| 05/22 | 1,752 | 1,841 | 1,739 | 1,809 | +3.25% | 16,200 | 61億9980万 | -7.61% | 11.35 | 1.11 |
| 05/21 | 1,760 | 1,809 | 1,736 | 1,752 | +1.86% | 17,700 | 60億445万 | -10.15% | 10.99 | 1.07 |
| 05/20 | 1,850 | 1,850 | 1,696 | 1,720 | -6.83% | 47,800 | 58億9478万 | -11.52% | 10.79 | 1.05 |
| 05/19 | 1,846 | 1,898 | 1,792 | 1,846 | +0.82% | 16,100 | 63億2661万 | -4.8% | 11.58 | 1.13 |
| 05/18 | 1,881 | 1,890 | 1,800 | 1,831 | -2.61% | 31,300 | 62億7520万 | -5.18% | 11.49 | 1.12 |
| 05/15 | 2,010 | 2,050 | 1,655 | 1,880 | -6.23% | 57,300 | 64億4313万 | -2.19% | 11.79 | 1.15 |
| 05/14 | 2,048 | 2,102 | 2,002 | 2,005 | -0.4% | 19,900 | 68億7153万 | +4.86% | 12.58 | 1.23 |
| 05/13 | 2,020 | 2,117 | 2,010 | 2,013 | -0.25% | 13,800 | 68億9895万 | +6.11% | 12.63 | 1.23 |
| 05/12 | 2,110 | 2,151 | 2,006 | 2,018 | -4.36% | 21,300 | 69億1608万 | +7.4% | 12.66 | 1.24 |
| 05/11 | 2,136 | 2,155 | 2,088 | 2,110 | -0.94% | 18,900 | 72億3139万 | +13.38% | 13.24 | 1.29 |
| 05/08 | 2,252 | 2,252 | 2,120 | 2,130 | -5.46% | 35,400 | 72億9993万 | +16.01% | 13.36 | 1.31 |
| 05/07 | 2,011 | 2,266 | 2,002 | 2,253 | +13.96% | 102,300 | 77億2148万 | +24.41% | 14.13 | 1.38 |
| 05/01 | 2,040 | 2,040 | 1,975 | 1,977 | -4.49% | 30,100 | 67億7557万 | +10.94% | 12.4 | 1.21 |
| 04/30 | 2,017 | 2,148 | 2,017 | 2,070 | +1.42% | 32,600 | 70億9430万 | +17.21% | 12.98 | 1.27 |
| 04/28 | 2,030 | 2,174 | 1,987 | 2,041 | +0.69% | 39,300 | 69億9491万 | +17.03% | 12.8 | 1.25 |
| 04/27 | 2,145 | 2,190 | 2,018 | 2,027 | -3.98% | 58,600 | 69億4693万 | +17.64% | 12.71 | 1.24 |
| 04/24 | 2,295 | 2,295 | 2,098 | 2,111 | -6.18% | 96,000 | 72億3481万 | +23.96% | 13.24 | 1.29 |
| 04/23 | 2,366 | 2,470 | 2,201 | 2,250 | -7.98% | 213,500 | 77億1120万 | +34.01% | 14.11 | 1.38 |
| 04/22 | 2,632 | 2,632 | 2,034 | 2,445 | +14.68% | 503,300 | 83億7950万 | +48.09% | 15.34 | 1.5 |
| 04/21 | 1,972 | 2,132 | 1,945 | 2,132 | +23.09% | 115,400 | 73億679万 | +32.09% | 13.37 | 1.31 |
| 04/20 | 1,731 | 1,732 | 1,714 | 1,732 | +1.05% | 5,900 | 59億3591万 | +9% | 10.86 | 1.06 |
| 04/17 | 1,734 | 1,752 | 1,714 | 1,714 | -0.92% | 9,300 | 58億7422万 | +8.48% | 10.75 | 1.05 |
| 04/16 | 1,759 | 1,760 | 1,715 | 1,730 | -1.59% | 9,300 | 59億2905万 | +10.05% | 10.85 | 1.06 |
| 04/15 | 1,598 | 1,770 | 1,595 | 1,758 | +9.94% | 59,100 | 60億2501万 | +12.26% | 11.03 | 1.08 |
| 04/14 | 1,604 | 1,619 | 1,599 | 1,599 | -0.31% | 5,400 | 54億8009万 | +2.57% | 10.03 | 0.98 |
| 04/13 | 1,605 | 1,632 | 1,571 | 1,604 | -0.06% | 7,900 | 54億9722万 | +3.08% | 10.06 | 0.98 |
| 04/10 | 1,600 | 1,611 | 1,565 | 1,605 | +0.31% | 8,200 | 55億65万 | +3.15% | 10.07 | 0.98 |
| 04/09 | 1,626 | 1,626 | 1,600 | 1,600 | -2.14% | 4,700 | 54億8352万 | +3.09% | 10.04 | 0.98 |
| 04/08 | 1,635 | 1,653 | 1,587 | 1,635 | +2% | 10,400 | 56億347万 | +5.76% | 10.26 | 1 |
| 04/07 | 1,659 | 1,659 | 1,603 | 1,603 | -2.79% | 10,000 | 54億9380万 | +3.96% | 10.06 | 0.98 |
| 04/06 | 1,620 | 1,681 | 1,611 | 1,649 | +2.04% | 14,600 | 56億5145万 | +7.01% | 10.34 | 1.01 |
| 04/03 | 1,585 | 1,630 | 1,585 | 1,616 | +2.54% | 9,400 | 55億3835万 | +4.94% | 10.14 | 0.99 |
| 04/02 | 1,575 | 1,584 | 1,555 | 1,576 | +1.48% | 7,700 | 54億126万 | +2.47% | 9.89 | 0.97 |
| 04/01 | 1,508 | 1,585 | 1,508 | 1,553 | +4.93% | 9,300 | 53億2244万 | +0.98% | 9.74 | 0.95 |
| 03/31 | 1,519 | 1,519 | 1,476 | 1,480 | -2.57% | 4,400 | 50億7225万 | -3.58% | 9.28 | 0.93 |
| 03/30 | 1,501 | 1,539 | 1,490 | 1,519 | -0.65% | 8,400 | 52億591万 | -1.04% | 9.53 | 0.96 |
| 03/27 | 1,576 | 1,576 | 1,525 | 1,529 | -1.99% | 8,600 | 52億4018万 | -0.33% | 9.59 | 0.96 |
| 03/26 | 1,545 | 1,594 | 1,522 | 1,560 | +2.23% | 16,200 | 53億4643万 | +1.83% | 9.79 | 0.98 |
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 | |
| 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 | +26.65% 10/3 | -28.35% 12/26 |
| 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 | +25% 7/9 | -22.47% 8/22 |
| 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 | +24.03% 12/14 | -27.03% 2/28 |
| 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 | +31.34% 6/17 | -20.8% 1/11 |
| 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 | +27.18% 3/30 | -24.84% 5/16 |
| 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 | +9.3% 1/26 | -6.05% 6/1 |
| 2024年 12月期 | 1,418 11/14 | 895 8/5 | 83,500 1/26 | 48億5976万 | 30億6734万 | +10.68% 11/14 | -23.1% 8/5 |
| 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 | +18.76% 1/14 | -13.8% 4/7 |
| 最新 | 1,630 2026/8/20 | 5,900 | 55億8633万 | +8.67% 1,500 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 91%（1.91倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 68%（1.68倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/08/20 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
699円（2018/12/26） - 133%（2.33倍）
1,630円（8/20）
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。
