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
11/06	690	735	690	697	-10.64%	1,215,200	-	-21.24%	-	-
11/05	813	817	761	780	-0.38%	811,900	-	-12.75%	-	-
11/04	777	798	737	783	+1.95%	1,274,200	-	-12.71%	-	-
11/02	812	825	762	768	-6.23%	794,000	-	-14.67%	-	-
10/30	820	836	813	819	-1.56%	278,700	-	-9.4%	-	-
10/29	842	844	803	832	+2.46%	514,100	-	-8.27%	-	-
10/28	834	860	807	812	+0.74%	494,300	-	-10.57%	-	-
10/27	830	834	796	806	-1.83%	490,400	-	-11.33%	-	-
10/26	826	832	803	821	-2.38%	721,100	-	-9.88%	-	-
10/23	810	841	788	841	+1.2%	704,400	-	-7.89%	-	-
10/22	881	890	825	831	-5.25%	597,500	-	-9.08%	-	-
10/21	874	890	858	877	+1.74%	478,700	-	-4.05%	-	-
10/20	908	910	860	862	-5.17%	803,900	-	-6%	-	-
10/19	874	919	861	909	+2.48%	402,700	-	-1.62%	-	-
10/16	912	915	873	887	-1.11%	619,300	-	-4.73%	-	-
10/15	898	929	891	897	-2.5%	737,000	-	-4.68%	-	-
10/14	999	1,003	915	920	-6.79%	992,300	-	-3.16%	-	-
10/13	1,018	1,023	984	987	-4.64%	555,100	-	+2.81%	-	-
10/09	985	1,060	978	1,035	+3.71%	857,800	-	+7.81%	-	-
10/08	1,018	1,045	981	998	-4.59%	850,700	-	+3.74%	-	-
10/07	1,025	1,077	1,018	1,046	+1.55%	758,100	-	+8.62%	-	-
10/06	992	1,035	984	1,030	+4.04%	825,400	-	+7.07%	-	-
10/05	985	1,002	967	990	+1.54%	803,000	-	+3.45%	-	-
10/02	920	982	914	975	+5.52%	720,500	-	+2.52%	-	-
10/01	905	933	883	924	+0.43%	791,800	-	-2.43%	-	-
09/30	861	930	858	920	+7.98%	1,320,200	-	-2.54%	-	-
09/29	854	859	830	852	-1.05%	756,700	-	-9.55%	-	-
09/28	867	878	843	861	-0.81%	612,900	-	-8.4%	-	-
09/25	905	906	838	868	-3.45%	1,120,400	-	-7.26%	-	-
09/24	870	903	862	899	+6.9%	803,300	-	-3.54%	-	-
09/18	860	863	821	841	-1.75%	791,600	-	-9.47%	-	-
09/17	840	884	839	856	+0.71%	684,400	-	-7.86%	-	-
09/16	882	916	830	850	-1.39%	1,918,100	-	-8.6%	-	-
09/15	885	896	845	862	-0.92%	1,292,600	-	-7.41%	-	-
09/14	853	875	819	870	+3.45%	1,295,400	-	-6.45%	-	-
09/11	915	922	832	841	-10.63%	1,598,500	-	-9.38%	-	-
09/10	1,005	1,015	923	941	-8.91%	2,231,100	-	+1.84%	-	-
09/09	1,075	1,114	1,021	1,033	-5.14%	1,717,500	-	+12.65%	-	-
09/08	1,098	1,133	1,074	1,089	-3.46%	1,525,700	-	+20.33%	-	-
09/07	1,124	1,180	1,081	1,128	-1.48%	2,851,500	-	+26.74%	-	-
09/04	1,329	1,449	1,124	1,145	-0.35%	14,284,700	-	+31.16%	-	-
09/03	1,050	1,149	1,049	1,149	+15.02%	1,457,100	-	+33.76%	-	-
09/02	1,086	1,100	995	999	-8.35%	1,381,400	-	+17.95%	-	-
09/01	1,036	1,160	990	1,090	+7.81%	3,544,200	-	-	-	-
08/31	1,158	1,184	1,010	1,011	-2.6%	3,502,700	-	-	-	-
08/28	898	1,038	884	1,038	+16.89%	1,376,200	-	-	-	-
08/27	863	908	852	888	+4.47%	578,500	-	-	-	-
08/26	869	891	835	850	-2.19%	478,900	-	-	-	-
08/25	845	880	835	869	+2.24%	284,700	-	-	-	-
08/24	880	900	835	850	-2.97%	518,000	-	-	-	-
08/21	784	908	773	876	+11.59%	966,900	-	-	-	-
08/20	767	790	735	785	+3.29%	413,700	-	-	-	-
08/19	780	781	758	760	-3.31%	492,800	-	-	-	-
08/18	817	864	779	786	-3.79%	559,800	-	-	-	-
08/17	791	842	745	817	-4%	1,072,700	-	-	-	-
08/14	866	897	845	851	-1.05%	731,000	-	-	-	-
08/13	880	900	831	860	-2.93%	661,200	-	-	-	-
08/12	861	913	827	886	+4.48%	832,500	-	-	-	-
08/10	814	860	802	848	+6.13%	1,030,200	-	-	-	-
08/07	770	833	768	799	+6.11%	1,109,100	-	-	-	-
08/06	777	780	750	753	-1.57%	384,400	-	-	-	-
08/05	737	769	725	765	+5.08%	593,100	-	-	-	-
08/04	713	743	706	728	0%	756,700	-	-	-	-
08/03	703	744	670	728	+4%	1,622,600	-	-	-	-
07/31	780	792	700	700	-12.06%	1,582,200	-	-	-	-
07/30	831	845	745	796	-4.1%	3,035,200	-	-	-	-
07/29	953	1,054	803	830	0%	12,313,900	-	-	-	-

アイ・グリッド・ソリューションズ（603A）のPBR（株価純資産倍率）の推移

2026/07/29～2026/11/06

株価＆PBRの推移

開示資料

決算

株式

チャート