- 5830
- 2026/09/04
- 時価
- 1兆2345億円
- PER 予
- 14.69倍
- 2023年以降
- 4.93-14.36倍
（2023-2026年） - PBR
- 1.23倍
- 2023年以降
- 0.26-1.2倍
（2023-2026年） - 配当 予
- 2.03%
- ROE 予
- 8.34%
- ROA 予
- 0.82%
- 資料
- Link
- CSV,JSON
いよぎん HD（5830）の株価チャート
株価
9/4
- 前日 (9/3)
- 3,973
- 始値
- 4,005
- 高値
- 4,027
- 安値
- 3,883
- 終値 -0.86%
- 3,939
- 出来高 +3.22%
- 1,136,500
乖離率
- 株価（5日）
移動平均値 - -1.1%
3,983 - 株価（25日）
移動平均値 - +2.15%
3,856 - 出来高（5日）
移動平均値 - +14.8%
989,980
2026/04/10～2026/09/04
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 | ||||||||||
| 09/04 | 4,005 | 4,027 | 3,883 | 3,939 | -0.86% | 1,136,500 | 1兆2345億 | +2.15% | 14.69 | 1.23 |
| 09/03 | 3,986 | 4,073 | 3,968 | 3,973 | -0.18% | 1,101,000 | 1兆2451億 | +3.41% | 14.81 | 1.24 |
| 09/02 | 3,937 | 4,012 | 3,926 | 3,980 | -0.6% | 901,000 | 1兆2473億 | +4% | 14.84 | 1.24 |
| 09/01 | 3,982 | 4,044 | 3,942 | 4,004 | -0.4% | 893,300 | 1兆2548億 | +4.95% | 14.93 | 1.25 |
| 08/31 | 3,972 | 4,053 | 3,935 | 4,020 | +0.88% | 918,100 | 1兆2599億 | +5.62% | 14.99 | 1.25 |
| 08/28 | 3,921 | 4,017 | 3,907 | 3,985 | +1.48% | 715,200 | 1兆2489億 | +5.2% | 14.86 | 1.24 |
| 08/27 | 3,922 | 3,987 | 3,912 | 3,927 | -0.08% | 546,300 | 1兆2307億 | +4.19% | 14.64 | 1.22 |
| 08/26 | 3,895 | 3,974 | 3,885 | 3,930 | +1.42% | 553,600 | 1兆2316億 | +4.8% | 14.65 | 1.22 |
| 08/25 | 3,866 | 3,932 | 3,853 | 3,875 | +0.94% | 681,800 | 1兆2144億 | +3.94% | 14.45 | 1.21 |
| 08/24 | 3,894 | 3,914 | 3,810 | 3,839 | -1.11% | 742,400 | 1兆2031億 | +3.7% | 14.31 | 1.19 |
| 08/21 | 3,814 | 3,909 | 3,811 | 3,882 | +1.36% | 696,800 | 1兆2166億 | +5.37% | 14.47 | 1.21 |
| 08/20 | 3,800 | 3,848 | 3,761 | 3,830 | +0.26% | 859,700 | 1兆2003億 | +4.5% | 14.28 | 1.19 |
| 08/19 | 3,941 | 3,952 | 3,807 | 3,820 | -5.42% | 1,020,900 | 1兆1972億 | +4.8% | 14.24 | 1.19 |
| 08/18 | 4,011 | 4,117 | 4,011 | 4,039 | +0.85% | 917,300 | 1兆2658億 | +11.42% | 15.06 | 1.26 |
| 08/17 | 3,998 | 4,043 | 3,965 | 4,005 | +1.03% | 849,100 | 1兆2552億 | +11.47% | 14.93 | 1.25 |
| 08/14 | 3,976 | 4,074 | 3,958 | 3,964 | -0.38% | 1,149,200 | 1兆2423億 | +11.19% | 14.78 | 1.23 |
| 08/13 | 3,877 | 3,987 | 3,857 | 3,979 | +3.89% | 1,107,800 | 1兆2470億 | +12.4% | 14.84 | 1.24 |
| 08/12 | 3,783 | 3,873 | 3,755 | 3,830 | +3.15% | 995,700 | 1兆2003億 | +9.02% | 14.28 | 1.19 |
| 08/10 | 3,790 | 3,795 | 3,696 | 3,713 | -2.62% | 1,131,200 | 1兆1636億 | +6.3% | 13.84 | 1.15 |
| 08/07 | 3,651 | 3,891 | 3,610 | 3,813 | +3.64% | 2,935,800 | 1兆1950億 | +9.63% | 14.22 | 1.19 |
| 08/06 | 3,645 | 3,746 | 3,635 | 3,679 | +1.88% | 849,500 | 1兆1530億 | +6.48% | 13.72 | 1.14 |
| 08/05 | 3,550 | 3,629 | 3,530 | 3,611 | +1.75% | 776,100 | 1兆1317億 | +5.12% | 13.46 | 1.12 |
| 08/04 | 3,559 | 3,606 | 3,512 | 3,549 | -1.09% | 770,500 | 1兆1122億 | +3.89% | 13.23 | 1.1 |
| 08/03 | 3,620 | 3,673 | 3,452 | 3,588 | -1.27% | 1,062,700 | 1兆1245億 | +5.5% | 13.38 | 1.12 |
| 07/31 | 3,638 | 3,711 | 3,587 | 3,634 | +1.25% | 1,098,400 | 1兆1389億 | +7.36% | 13.55 | 1.13 |
| 07/30 | 3,532 | 3,630 | 3,500 | 3,589 | -0.28% | 1,059,800 | 1兆1248億 | +6.69% | 13.38 | 1.12 |
| 07/29 | 3,621 | 3,655 | 3,450 | 3,599 | -1.85% | 1,751,300 | 1兆1279億 | +7.66% | 13.42 | 1.12 |
| 07/28 | 3,725 | 3,748 | 3,631 | 3,667 | -3.12% | 1,619,400 | 1兆1492億 | +10.32% | 13.67 | 1.14 |
| 07/27 | 3,590 | 3,788 | 3,580 | 3,785 | +6.44% | 1,893,100 | 1兆1862億 | +14.63% | 14.11 | 1.18 |
| 07/24 | 3,480 | 3,578 | 3,461 | 3,556 | +0.65% | 1,800,200 | 1兆1144億 | +8.61% | 13.26 | 1.11 |
| 07/23 | 3,421 | 3,550 | 3,419 | 3,533 | +2.41% | 1,017,800 | 1兆1072億 | +8.47% | 13.17 | 1.1 |
| 07/22 | 3,377 | 3,494 | 3,359 | 3,450 | +2.71% | 925,300 | 1兆812億 | +6.55% | 12.86 | 1.07 |
| 07/21 | 3,249 | 3,370 | 3,215 | 3,359 | +4.03% | 1,178,100 | 1兆527億 | +4.19% | 12.52 | 1.04 |
| 07/17 | 3,361 | 3,403 | 3,137 | 3,229 | -4.69% | 2,025,300 | 1兆119億 | +0.37% | 12.04 | 1 |
| 07/16 | 3,414 | 3,454 | 3,368 | 3,388 | -0.94% | 1,053,500 | 1兆618億 | +5.55% | 12.63 | 1.05 |
| 07/15 | 3,349 | 3,420 | 3,325 | 3,420 | +2.8% | 885,500 | 1兆718億 | +7.04% | 12.75 | 1.06 |
| 07/14 | 3,311 | 3,327 | 3,264 | 3,327 | +0.51% | 521,800 | 1兆427億 | +4.62% | 12.4 | 1.03 |
| 07/13 | 3,312 | 3,349 | 3,279 | 3,310 | +1.56% | 569,600 | 1兆373億 | +4.42% | 12.34 | 1.03 |
| 07/10 | 3,300 | 3,338 | 3,251 | 3,259 | -1.03% | 624,100 | 1兆213億 | +3.2% | 12.15 | 1.01 |
| 07/09 | 3,319 | 3,319 | 3,250 | 3,293 | -1.08% | 594,700 | 1兆320億 | +4.51% | 12.28 | 1.02 |
| 07/08 | 3,316 | 3,366 | 3,288 | 3,329 | +0.21% | 697,000 | 1兆433億 | +6.02% | 12.41 | 1.04 |
| 07/07 | 3,379 | 3,427 | 3,304 | 3,322 | +0.06% | 827,600 | 1兆411億 | +6.27% | 12.39 | 1.03 |
| 07/06 | 3,335 | 3,335 | 3,270 | 3,320 | -0.45% | 688,800 | 1兆405億 | +6.65% | 12.38 | 1.03 |
| 07/03 | 3,297 | 3,343 | 3,263 | 3,335 | +2.71% | 692,400 | 1兆452億 | +7.62% | 12.43 | 1.04 |
| 07/02 | 3,234 | 3,275 | 3,186 | 3,247 | +2.49% | 831,500 | 1兆176億 | +5.15% | 12.11 | 1.01 |
| 07/01 | 3,133 | 3,196 | 3,131 | 3,168 | +0.64% | 640,800 | 9928億7917万 | +2.89% | 11.81 | 0.99 |
| 06/30 | 3,186 | 3,221 | 3,137 | 3,148 | -1.07% | 652,800 | 9866億1099万 | +2.37% | 11.74 | 0.98 |
| 06/29 | 3,230 | 3,236 | 3,138 | 3,182 | +0.03% | 735,200 | 9972億6690万 | +3.51% | 11.86 | 0.99 |
| 06/26 | 3,108 | 3,182 | 3,100 | 3,181 | +2.61% | 810,600 | 9969億5349万 | +3.55% | 11.86 | 0.99 |
| 06/25 | 3,138 | 3,138 | 3,055 | 3,100 | +0.71% | 685,200 | 9715億6737万 | +1.01% | 11.56 | 0.97 |
| 06/24 | 3,141 | 3,148 | 3,033 | 3,078 | -1.16% | 833,900 | 9646億7238万 | +0.2% | 11.48 | 0.96 |
| 06/23 | 3,150 | 3,164 | 3,096 | 3,114 | -0.38% | 796,000 | 9759億5509万 | +1.33% | 11.61 | 0.97 |
| 06/22 | 3,040 | 3,129 | 3,005 | 3,126 | +1.79% | 949,600 | 9797億1600万 | +1.76% | 11.66 | 0.98 |
| 06/19 | 3,089 | 3,117 | 3,002 | 3,071 | -1.82% | 1,193,600 | 9624億7852万 | +0.03% | 11.45 | 0.96 |
| 06/18 | 3,109 | 3,141 | 3,088 | 3,128 | +1.72% | 621,400 | 9803億4282万 | +1.76% | 11.66 | 0.98 |
| 06/17 | 3,115 | 3,195 | 3,071 | 3,075 | -0.77% | 761,900 | 9637億3215万 | -0.03% | 11.47 | 0.96 |
| 06/16 | 3,100 | 3,114 | 3,015 | 3,099 | -2.09% | 816,900 | 9712億5396万 | +0.55% | 11.55 | 0.97 |
| 06/15 | 3,145 | 3,190 | 3,093 | 3,165 | +2.93% | 870,700 | 9919億3895万 | +2.53% | 11.8 | 0.99 |
| 06/12 | 3,076 | 3,122 | 3,048 | 3,075 | +2.3% | 897,100 | 9637億3215万 | -0.52% | 11.47 | 0.96 |
| 06/11 | 3,004 | 3,023 | 2,952 | 3,006 | -1.12% | 509,900 | 9421億694万 | -2.78% | 11.21 | 0.94 |
| 06/10 | 3,102 | 3,154 | 3,025 | 3,040 | -1.27% | 781,800 | 9527億6284万 | -1.81% | 11.33 | 0.95 |
| 06/09 | 3,057 | 3,107 | 3,029 | 3,079 | +1.92% | 848,300 | 9649億8579万 | -0.52% | 11.48 | 0.96 |
| 06/08 | 3,005 | 3,030 | 2,955 | 3,021 | -1.4% | 720,000 | 9468億807万 | -2.33% | 11.26 | 0.94 |
| 06/05 | 3,093 | 3,120 | 3,056 | 3,064 | +1.36% | 769,800 | 9602億8465万 | -1.03% | 11.42 | 0.96 |
| 06/04 | 2,957 | 3,053 | 2,911 | 3,023 | +0.97% | 871,400 | 9474億3489万 | -2.2% | 11.27 | 0.94 |
| 06/03 | 3,003 | 3,025 | 2,955 | 2,994 | +0.44% | 556,100 | 9383億4604万 | -2.98% | 11.16 | 0.93 |
| 06/02 | 2,933 | 2,999 | 2,870 | 2,981 | -0.07% | 600,800 | 9342億7172万 | -3.34% | 11.11 | 0.93 |
| 06/01 | 3,020 | 3,046 | 2,980 | 2,983 | -2.32% | 495,400 | 9348億9854万 | -3.24% | 11.12 | 0.93 |
| 05/29 | 3,025 | 3,089 | 3,012 | 3,054 | +0.83% | 832,800 | 9571億5056万 | -0.97% | 11.39 | 0.95 |
| 05/28 | 3,060 | 3,064 | 2,990 | 3,029 | -0.69% | 588,700 | 9493億1534万 | -1.82% | 11.29 | 0.95 |
| 05/27 | 3,096 | 3,111 | 3,041 | 3,050 | -2.77% | 600,000 | 9558億9693万 | -1.33% | 11.37 | 0.95 |
| 05/26 | 3,142 | 3,150 | 3,071 | 3,137 | +0.54% | 498,500 | 9831億6350万 | +1.26% | 11.7 | 0.98 |
| 05/25 | 3,095 | 3,124 | 3,057 | 3,120 | +0.16% | 530,600 | 9778億3555万 | +0.68% | 11.63 | 0.97 |
| 05/22 | 3,195 | 3,209 | 3,111 | 3,115 | -1.64% | 495,100 | 9762億6850万 | +0.45% | 11.61 | 0.97 |
| 05/21 | 3,156 | 3,199 | 3,137 | 3,167 | +1.67% | 922,400 | 9925億6576万 | +2.06% | 11.81 | 0.99 |
| 05/20 | 3,143 | 3,162 | 3,070 | 3,115 | +0.74% | 661,800 | 9762億6850万 | +0.35% | 11.61 | 0.97 |
| 05/19 | 3,124 | 3,160 | 3,069 | 3,092 | +0.65% | 706,300 | 9690億6010万 | -0.48% | 11.53 | 0.97 |
| 05/18 | 3,157 | 3,158 | 3,053 | 3,072 | -2.85% | 1,018,700 | 9627億9192万 | -1.32% | 11.45 | 0.96 |
| 05/15 | 3,192 | 3,246 | 3,122 | 3,162 | -0.94% | 582,600 | 9909億9872万 | +1.51% | 11.79 | 0.99 |
| 05/14 | 3,221 | 3,230 | 3,181 | 3,192 | -0.9% | 644,200 | 1兆4億 | +2.54% | 11.9 | 1 |
| 05/13 | 3,202 | 3,257 | 3,176 | 3,221 | -0.25% | 928,300 | 1兆94億 | +3.64% | 12.01 | 1.01 |
| 05/12 | 3,240 | 3,278 | 3,189 | 3,229 | -0.92% | 780,800 | 1兆119億 | +4.16% | 12.04 | 1.01 |
| 05/11 | 3,070 | 3,298 | 3,050 | 3,259 | +5.64% | 1,964,400 | 1兆213億 | +5.33% | 12.15 | 1.02 |
| 05/08 | 3,050 | 3,094 | 2,949 | 3,085 | -1.12% | 2,446,300 | 9668億6624万 | +0.26% | 11.5 | 0.96 |
| 05/07 | 3,114 | 3,164 | 3,082 | 3,120 | +3.48% | 1,097,000 | 9778億3555万 | +1.69% | 11.63 | 0.97 |
| 05/01 | 3,003 | 3,029 | 2,939 | 3,015 | -0.1% | 598,800 | 9449億2762万 | -1.57% | 11.24 | 0.94 |
| 04/30 | 3,063 | 3,081 | 2,982 | 3,018 | -3.02% | 725,000 | 9458億6785万 | -1.4% | 11.25 | 0.94 |
| 04/28 | 2,992 | 3,112 | 2,965 | 3,112 | +5.78% | 912,100 | 9753億2828万 | +1.7% | 11.6 | 0.97 |
| 04/27 | 2,880 | 2,948 | 2,828 | 2,942 | +1.59% | 888,400 | 9220億4878万 | -3.6% | 10.97 | 0.92 |
| 04/24 | 2,935 | 2,950 | 2,879 | 2,896 | -1.23% | 642,100 | 9076億3197万 | -4.96% | 10.8 | 0.9 |
| 04/23 | 2,943 | 2,960 | 2,887 | 2,932 | -0.81% | 875,200 | 9189億1469万 | -3.81% | 10.93 | 0.92 |
| 04/22 | 3,030 | 3,043 | 2,951 | 2,956 | -2.02% | 867,100 | 9264億3650万 | -3.21% | 11.02 | 0.92 |
| 04/21 | 3,086 | 3,090 | 2,999 | 3,017 | -2.05% | 1,091,400 | 9455億5444万 | -1.21% | 11.25 | 0.94 |
| 04/20 | 3,215 | 3,220 | 3,080 | 3,080 | -3.18% | 694,900 | 9652億9919万 | +0.98% | 11.48 | 0.96 |
| 04/17 | 3,213 | 3,243 | 3,174 | 3,181 | -1% | 708,200 | 9969億5349万 | +4.47% | 11.86 | 0.99 |
| 04/16 | 3,207 | 3,235 | 3,189 | 3,213 | +1.16% | 877,300 | 1兆69億 | +5.9% | 11.98 | 1 |
| 04/15 | 3,200 | 3,222 | 3,136 | 3,176 | +0.73% | 890,000 | 9953億8644万 | +4.85% | 11.84 | 0.99 |
| 04/14 | 3,205 | 3,212 | 3,110 | 3,153 | -0.88% | 901,400 | 9881億7804万 | +4.27% | 11.76 | 0.98 |
| 04/13 | 3,151 | 3,209 | 3,149 | 3,181 | +0.03% | 738,900 | 9969億5349万 | +5.58% | 11.86 | 0.99 |
| 04/10 | 3,213 | 3,250 | 3,180 | 3,180 | -0.44% | 815,600 | 9966億4008万 | +5.72% | 11.86 | 0.99 |
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 | |
| 2023年 3月期 | 851 3/9 | 634 11/16 | 2,437,500 2/13 | 2667億1091万 | - | +10.92% 2/21 | -8.22% 3/14 |
| 2024年 3月期 | 1,244 3/22 | 737 6/8 6/7 他3件 | 2,718,100 11/16 | 3898億8058万 | 2309億8230万 | +18.33% 7/31 | -10.32% 11/16 |
| 2025年 3月期 | 1,850 3/28 | 1,088 8/5 | 2,940,600 8/5 | 5798億633万 | 3409億8880万 | +13.37% 5/31 | -25.14% 8/5 |
| 2026年 3月期 | 3,646 2/12 | 1,253 4/7 | 3,527,800 11/7 | 1兆1426億 | 3927億126万 | +24.71% 2/12 | -11.15% 3/23 |
| 最新 | 3,939 2026/9/4 | 1,136,500 | 1兆2345億 | +2.15% 3,856 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 62%（1.62倍）
- 2025/12/30 vs 2024/12/30
- 66%（1.66倍）
- 2026/09/04 vs 2025/12/30
- 54%（1.54倍）
- 過去安値
634円（2022/11/16） - 521%（6.21倍）
3,939円（9/4）
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。
