イー・ガーディアン（6050）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,642
- 始値
- 1,638
- 高値
- 1,663
- 安値
- 1,633
- 終値 -0.55%
- 1,633
- 出来高 -10.08%
- 10,700
乖離率
- 株価（5日）
移動平均値 - -0.79%
1,646 - 株価（25日）
移動平均値 - -1.39%
1,656 - 出来高（5日）
移動平均値 - -4.8%
11,240
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 | 1,638 | 1,663 | 1,633 | 1,633 | -0.55% | 10,700 | 194億8743万 | -1.39% | 18.33 | 1.57 |
| 05/28 | 1,657 | 1,660 | 1,640 | 1,642 | -0.67% | 11,900 | 195億9483万 | -0.91% | 18.43 | 1.58 |
| 05/27 | 1,644 | 1,659 | 1,636 | 1,653 | +0.79% | 8,800 | 197億2610万 | -0.24% | 18.56 | 1.59 |
| 05/26 | 1,662 | 1,662 | 1,640 | 1,640 | -1.32% | 10,700 | 195億7096万 | -1.09% | 18.41 | 1.58 |
| 05/25 | 1,673 | 1,675 | 1,645 | 1,662 | -0.06% | 14,100 | 198億3350万 | +0.18% | 18.66 | 1.6 |
| 05/22 | 1,665 | 1,670 | 1,658 | 1,663 | -0.18% | 5,000 | 198億4543万 | +0.24% | 18.67 | 1.6 |
| 05/21 | 1,680 | 1,694 | 1,666 | 1,666 | +0.06% | 5,300 | 198億8123万 | +0.48% | 18.7 | 1.61 |
| 05/20 | 1,701 | 1,701 | 1,661 | 1,665 | -2% | 10,500 | 198億6930万 | +0.42% | 18.69 | 1.61 |
| 05/19 | 1,707 | 1,710 | 1,697 | 1,699 | +0.35% | 11,600 | 202億7504万 | +2.47% | 19.07 | 1.64 |
| 05/18 | 1,690 | 1,710 | 1,676 | 1,693 | +0.3% | 17,300 | 202億344万 | +2.17% | 19 | 1.63 |
| 05/15 | 1,670 | 1,688 | 1,670 | 1,688 | +1.32% | 9,000 | 201億4377万 | +1.87% | 18.95 | 1.63 |
| 05/14 | 1,692 | 1,692 | 1,664 | 1,666 | -1.83% | 13,800 | 198億8123万 | +0.6% | 18.7 | 1.61 |
| 05/13 | 1,673 | 1,705 | 1,668 | 1,697 | +1.43% | 25,600 | 202億5117万 | +2.48% | 19.05 | 1.64 |
| 05/12 | 1,670 | 1,678 | 1,656 | 1,673 | -0.18% | 9,500 | 199億6477万 | +1.21% | 18.78 | 1.61 |
| 05/11 | 1,630 | 1,699 | 1,630 | 1,676 | +2.57% | 44,500 | 200億57万 | +1.45% | 18.81 | 1.62 |
| 05/08 | 1,647 | 1,650 | 1,634 | 1,634 | -0.79% | 21,400 | 194億9936万 | -1.03% | 18.34 | 1.58 |
| 05/07 | 1,632 | 1,647 | 1,631 | 1,647 | +0.92% | 15,500 | 196億5450万 | -0.36% | 18.49 | 1.59 |
| 05/01 | 1,628 | 1,636 | 1,625 | 1,632 | +0.06% | 11,200 | 194億7549万 | -1.39% | 18.32 | 1.57 |
| 04/30 | 1,648 | 1,649 | 1,626 | 1,631 | -1.69% | 20,800 | 194億6356万 | -1.63% | 18.31 | 1.57 |
| 04/28 | 1,642 | 1,659 | 1,642 | 1,659 | +1.04% | 13,700 | 197億9770万 | -0.06% | 18.62 | 1.6 |
| 04/27 | 1,630 | 1,654 | 1,630 | 1,642 | +1.36% | 20,000 | 195億9483万 | -1.08% | 18.43 | 1.58 |
| 04/24 | 1,634 | 1,642 | 1,620 | 1,620 | -0.74% | 18,200 | 193億3229万 | -2.41% | 18.19 | 1.56 |
| 04/23 | 1,630 | 1,632 | 1,617 | 1,632 | 0% | 16,800 | 194億7549万 | -1.81% | 18.32 | 1.57 |
| 04/22 | 1,651 | 1,653 | 1,632 | 1,632 | -1.09% | 11,800 | 194億7549万 | -1.86% | 18.32 | 1.57 |
| 04/21 | 1,661 | 1,661 | 1,650 | 1,650 | -0.36% | 10,200 | 196億9030万 | -0.78% | 18.52 | 1.59 |
| 04/20 | 1,654 | 1,665 | 1,651 | 1,656 | +0.12% | 9,300 | 197億6190万 | -0.36% | 18.59 | 1.6 |
| 04/17 | 1,659 | 1,667 | 1,654 | 1,654 | -0.78% | 8,300 | 197億3803万 | -0.42% | 18.57 | 1.59 |
| 04/16 | 1,678 | 1,679 | 1,667 | 1,667 | +0.18% | 16,100 | 198億9317万 | +0.48% | 18.71 | 1.61 |
| 04/15 | 1,658 | 1,670 | 1,658 | 1,664 | +0.36% | 15,200 | 198億5737万 | +0.36% | 18.68 | 1.6 |
| 04/14 | 1,654 | 1,671 | 1,654 | 1,658 | +0.36% | 14,200 | 197億8576万 | +0.12% | 18.61 | 1.6 |
| 04/13 | 1,660 | 1,660 | 1,651 | 1,652 | -0.06% | 8,000 | 197億1416万 | -0.12% | 18.54 | 1.59 |
| 04/10 | 1,673 | 1,682 | 1,653 | 1,653 | -1.2% | 7,700 | 197億2610万 | 0% | 18.56 | 1.59 |
| 04/09 | 1,685 | 1,685 | 1,673 | 1,673 | -0.71% | 11,700 | 199億6477万 | +1.27% | 18.78 | 1.61 |
| 04/08 | 1,697 | 1,699 | 1,682 | 1,685 | -0.24% | 15,000 | 201億797万 | +2.18% | 18.91 | 1.62 |
| 04/07 | 1,676 | 1,693 | 1,675 | 1,689 | +1.32% | 12,600 | 201億5570万 | +2.61% | 18.96 | 1.63 |
| 04/06 | 1,654 | 1,675 | 1,644 | 1,667 | +0.79% | 11,400 | 198億9317万 | +1.4% | 18.71 | 1.61 |
| 04/03 | 1,636 | 1,658 | 1,636 | 1,654 | +1.1% | 9,400 | 197億3803万 | +0.61% | 18.57 | 1.59 |
| 04/02 | 1,650 | 1,655 | 1,630 | 1,636 | +0.62% | 18,100 | 195億2323万 | -0.49% | 18.36 | 1.58 |
| 04/01 | 1,657 | 1,679 | 1,626 | 1,626 | -1.69% | 33,100 | 194億389万 | -1.16% | 18.25 | 1.57 |
| 03/31 | 1,699 | 1,699 | 1,654 | 1,654 | -1.78% | 19,000 | 197億3803万 | +0.55% | 18.57 | 1.59 |
| 03/30 | 1,643 | 1,691 | 1,641 | 1,684 | -1.86% | 36,100 | 200億9604万 | +2.37% | 18.9 | 1.62 |
| 03/27 | 1,695 | 1,716 | 1,683 | 1,716 | +1.36% | 25,000 | 204億7791万 | +4.44% | 19.26 | 1.65 |
| 03/26 | 1,685 | 1,697 | 1,685 | 1,693 | +0.89% | 25,000 | 202億344万 | +3.29% | 19 | 1.63 |
| 03/25 | 1,668 | 1,678 | 1,663 | 1,678 | +0.48% | 20,900 | 200億2443万 | +2.57% | 18.84 | 1.62 |
| 03/24 | 1,670 | 1,670 | 1,650 | 1,670 | +1.52% | 14,600 | 199億2897万 | +2.27% | 18.75 | 1.61 |
| 03/23 | 1,650 | 1,650 | 1,625 | 1,645 | -0.96% | 17,500 | 196億3063万 | +0.92% | 18.47 | 1.59 |
| 03/19 | 1,670 | 1,674 | 1,655 | 1,661 | -0.42% | 22,100 | 198億2157万 | +1.9% | 18.65 | 1.6 |
| 03/18 | 1,638 | 1,668 | 1,638 | 1,668 | +2.21% | 14,000 | 199億510万 | +2.33% | 18.72 | 1.61 |
| 03/17 | 1,630 | 1,637 | 1,627 | 1,632 | +0.49% | 10,200 | 194億7549万 | +0.18% | 18.32 | 1.57 |
| 03/16 | 1,617 | 1,627 | 1,614 | 1,624 | +0.43% | 12,300 | 193億8002万 | -0.37% | 18.23 | 1.57 |
| 03/13 | 1,602 | 1,619 | 1,602 | 1,617 | +0.31% | 15,200 | 192億9649万 | -0.86% | 18.15 | 1.56 |
| 03/12 | 1,622 | 1,630 | 1,607 | 1,612 | -0.98% | 20,600 | 192億3682万 | -1.16% | 18.1 | 1.55 |
| 03/11 | 1,644 | 1,645 | 1,628 | 1,628 | -0.55% | 8,700 | 194億2776万 | -0.37% | 18.27 | 1.57 |
| 03/10 | 1,620 | 1,640 | 1,615 | 1,637 | +2.06% | 20,600 | 195億3516万 | 0% | 18.38 | 1.58 |
| 03/09 | 1,602 | 1,617 | 1,594 | 1,604 | -1.05% | 40,800 | 191億4135万 | -2.2% | 18.01 | 1.55 |
| 03/06 | 1,610 | 1,646 | 1,608 | 1,621 | +0.06% | 24,700 | 193億4422万 | -1.34% | 18.2 | 1.56 |
| 03/05 | 1,632 | 1,649 | 1,620 | 1,620 | +1.19% | 34,100 | 193億3229万 | -1.58% | 18.19 | 1.56 |
| 03/04 | 1,605 | 1,619 | 1,598 | 1,601 | -0.37% | 44,400 | 191億555万 | -2.97% | 17.97 | 1.54 |
| 03/03 | 1,659 | 1,659 | 1,607 | 1,607 | -2.49% | 33,100 | 191億7716万 | -2.84% | 18.04 | 1.55 |
| 03/02 | 1,656 | 1,660 | 1,645 | 1,648 | -1.2% | 19,200 | 196億6643万 | -0.66% | 18.5 | 1.59 |
| 02/27 | 1,672 | 1,678 | 1,665 | 1,668 | +0.42% | 15,500 | 199億510万 | +0.36% | 18.72 | 1.61 |
| 02/26 | 1,658 | 1,680 | 1,658 | 1,661 | +0.54% | 38,700 | 198億2157万 | -0.18% | 18.65 | 1.6 |
| 02/25 | 1,631 | 1,657 | 1,631 | 1,652 | +1.6% | 22,200 | 197億1416万 | -0.84% | 18.54 | 1.59 |
| 02/24 | 1,635 | 1,636 | 1,626 | 1,626 | -1.03% | 22,300 | 194億389万 | -2.58% | 18.25 | 1.57 |
| 02/20 | 1,648 | 1,648 | 1,633 | 1,643 | -0.06% | 23,200 | 196億676万 | -1.79% | 18.44 | 1.58 |
| 02/19 | 1,625 | 1,649 | 1,625 | 1,644 | +1.36% | 25,200 | 196億1870万 | -1.91% | 18.45 | 1.58 |
| 02/18 | 1,611 | 1,631 | 1,611 | 1,622 | +1.19% | 35,500 | 193億5616万 | -3.28% | 18.21 | 1.56 |
| 02/17 | 1,605 | 1,611 | 1,598 | 1,603 | 0% | 44,600 | 191億2942万 | -4.53% | 17.99 | 1.55 |
| 02/16 | 1,606 | 1,620 | 1,603 | 1,603 | -0.19% | 37,300 | 191億2942万 | -4.75% | 17.99 | 1.55 |
| 02/13 | 1,642 | 1,643 | 1,605 | 1,606 | -1.83% | 72,500 | 191億6522万 | -4.8% | 18.03 | 1.55 |
| 02/12 | 1,662 | 1,667 | 1,631 | 1,636 | -1.15% | 53,700 | 195億2323万 | -3.2% | 18.36 | 1.58 |
| 02/10 | 1,651 | 1,667 | 1,651 | 1,655 | +0.24% | 23,100 | 197億4996万 | -2.19% | 18.58 | 1.6 |
| 02/09 | 1,672 | 1,673 | 1,645 | 1,651 | -0.54% | 46,300 | 197億223万 | -2.48% | 18.53 | 1.59 |
| 02/06 | 1,639 | 1,660 | 1,632 | 1,660 | +1.16% | 21,500 | 198億963万 | -2.01% | 18.63 | 1.6 |
| 02/05 | 1,632 | 1,661 | 1,632 | 1,641 | +0.61% | 44,200 | 195億8289万 | -3.13% | 18.42 | 1.58 |
| 02/04 | 1,612 | 1,637 | 1,605 | 1,631 | -3.61% | 145,800 | 194億6356万 | -3.78% | 18.31 | 1.57 |
| 02/03 | 1,696 | 1,700 | 1,676 | 1,692 | +0.06% | 49,200 | 201億9150万 | -0.24% | 18.99 | 1.63 |
| 02/02 | 1,718 | 1,722 | 1,686 | 1,691 | -1% | 32,100 | 201億7957万 | -0.18% | 18.98 | 1.63 |
| 01/30 | 1,696 | 1,708 | 1,693 | 1,708 | +0.77% | 23,200 | 203億8244万 | +0.95% | 19.17 | 1.65 |
| 01/29 | 1,686 | 1,699 | 1,677 | 1,695 | +0.36% | 29,700 | 202億2730万 | +0.36% | 19.03 | 1.63 |
| 01/28 | 1,709 | 1,709 | 1,687 | 1,689 | -1.57% | 37,800 | 201億5570万 | +0.12% | 18.96 | 1.63 |
| 01/27 | 1,712 | 1,722 | 1,705 | 1,716 | +0.41% | 21,500 | 204億7791万 | +1.9% | 19.26 | 1.65 |
| 01/26 | 1,748 | 1,749 | 1,708 | 1,709 | -1.56% | 38,200 | 203億9437万 | +1.73% | 19.18 | 1.65 |
| 01/23 | 1,727 | 1,744 | 1,725 | 1,736 | +0.87% | 33,000 | 207億1658万 | +3.52% | 19.49 | 1.67 |
| 01/22 | 1,713 | 1,729 | 1,710 | 1,721 | +0.7% | 20,900 | 205億3758万 | +2.87% | 19.32 | 1.66 |
| 01/21 | 1,708 | 1,709 | 1,684 | 1,709 | -0.29% | 32,900 | 203億9437万 | +2.4% | 19.18 | 1.65 |
| 01/20 | 1,738 | 1,739 | 1,714 | 1,714 | -0.81% | 28,300 | 204億5404万 | +2.94% | 19.24 | 1.65 |
| 01/19 | 1,746 | 1,750 | 1,725 | 1,728 | 0% | 46,700 | 206億2111万 | +4.03% | 19.4 | 1.67 |
| 01/16 | 1,724 | 1,733 | 1,719 | 1,728 | +0.82% | 37,500 | 206億2111万 | +4.28% | 19.4 | 1.67 |
| 01/15 | 1,677 | 1,719 | 1,677 | 1,714 | +2.45% | 53,700 | 204億5404万 | +3.69% | 19.24 | 1.65 |
| 01/14 | 1,670 | 1,682 | 1,667 | 1,673 | +0.24% | 31,100 | 199億6477万 | +1.39% | 18.78 | 1.61 |
| 01/13 | 1,710 | 1,710 | 1,667 | 1,669 | -1.59% | 89,500 | 199億1703万 | +1.21% | 18.74 | 1.61 |
| 01/09 | 1,700 | 1,703 | 1,691 | 1,696 | -0.06% | 35,100 | 202億3924万 | +2.91% | 19.04 | 1.64 |
| 01/08 | 1,698 | 1,705 | 1,690 | 1,697 | +0.12% | 37,700 | 202億5117万 | +3.1% | 19.05 | 1.64 |
| 01/07 | 1,693 | 1,698 | 1,676 | 1,695 | +0.18% | 34,300 | 202億2730万 | +3.1% | 19.03 | 1.63 |
| 01/06 | 1,670 | 1,693 | 1,670 | 1,692 | +1.74% | 32,900 | 201億9150万 | +2.92% | 18.99 | 1.63 |
| 01/05 | 1,681 | 1,685 | 1,661 | 1,663 | -0.48% | 33,200 | 198億4543万 | +1.16% | 18.67 | 1.6 |
| 2025 | ||||||||||
| 12/30 | 1,691 | 1,691 | 1,670 | 1,671 | -0.54% | 27,700 | 199億4090万 | +1.64% | 18.76 | 1.65 |
| 12/29 | 1,671 | 1,685 | 1,661 | 1,680 | +1.27% | 38,900 | 200億4830万 | +2.19% | 18.86 | 1.66 |
| 12/26 | 1,661 | 1,669 | 1,657 | 1,659 | +0.18% | 37,600 | 197億9770万 | +0.91% | 18.62 | 1.64 |
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 | |
| 2011年 9月期 | 1,010 6,060 1/5 | 276 1,655 9/30 | 7,034,400 1,172,400 12/3 | 81億9736万 | 22億3871万 | +28.89% 1/7 | -40.87% 10/5 |
| 2012年 9月期 | 275 1,649 2/7 | 123 740 11/22 | 1,806,000 301,000 2/7 | 22億3060万 | 10億99万 | +51.42% 2/6 | -34.06% 11/11 |
| 2013年 9月期 | 596 3,575 5/9 | 139 835 10/3 | 1,786,800 297,800 2/8 | 48億3590万 | 11億2950万 | +51.41% 3/6 | -32.63% 6/7 |
| 2014年 9月期 | 463 2,780 10/23 | 220 1,322 5/21 | 1,997,400 332,900 9/29 | 37億6050万 | 22億4581万 | +37.75% 9/29 | -20.92% 11/11 |
| 2015年 9月期 | 580 3,480 6/9 | 224 1,346 10/28 | 5,494,800 915,800 6/9 | 59億1182万 | 22億8658万 | +53.75% 6/8 | -19.02% 8/24 |
| 2016年 9月期 | 1,522 9/12 | 327 654 1/21 | 11,660,400 8/19 | 155億1344万 | 33億3304万 | +39.29% 8/8 | -19.74% 6/24 |
| 2017年 9月期 | 2,582 7/24 | 1,050 11/9 | 2,871,700 1/26 | 267億4693万 | 108億7695万 | +32.25% 1/18 | -8.75% 11/9 |
| 2018年 9月期 | 4,825 4/10 | 2,121 10/3 | 1,436,700 8/2 | 502億798万 | 220億7070万 | +25.91% 3/14 | -21.58% 5/8 |
| 2019年 9月期 | 2,956 10/2 | 1,630 9/30 | 683,200 5/10 | 307億5954万 | 169億6145万 | +9.11% 2/1 | -24.5% 12/25 |
| 2020年 9月期 | 3,630 8/25 | 1,225 3/17 | 899,800 2/4 | 377億7305万 | 127億4710万 | +32.68% 5/27 | -27.45% 3/13 |
| 2021年 9月期 | 3,810 10/15 | 2,485 6/1 | 1,057,800 8/3 | 396億4609万 | 258億5841万 | +12.52% 8/3 | -13.13% 3/8 |
| 2022年 9月期 | 4,125 11/15 | 2,410 2/24 | 902,300 11/12 | 429億2392万 | 250億7797万 | +24.72% 11/15 | -17.13% 1/27 |
| 2023年 9月期 | 3,085 11/1 | 1,848 6/2 | 2,104,600 8/4 | 321億189万 | 192億2991万 | +24.94% 8/4 | -28.07% 10/5 |
| 2024年 9月期 | 2,665 10/2 | 1,311 3/12 | 1,307,100 5/9 | 277億3145万 | 156億4483万 | +25.3% 5/9 | -24.69% 8/5 |
| 2025年 9月期 | 2,268 7/30 | 1,718 4/7 | 335,900 4/28 | 270億6521万 | 205億178万 | +10.23% 12/16 | -14.06% 4/7 |
| 最新 | 1,633 2026/5/29 | 10,700 | 194億8743万 | -1.39% 1,656 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -82%（0.18倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- 50%（1.5倍）
- 2016/12/30 vs 2015/12/30
- 217%（3.17倍）
- 2017/12/29 vs 2016/12/30
- 106%（2.06倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- -40%（0.6倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- -12%（0.88倍）
- 2026/05/29 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
123円（2011/11/22） - 1224%（13.24倍）
1,633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。
