6146 ディスコ

6146
2026/03/06
時価
7兆9742億円
PER 予
63.08倍
2010年以降
10.32-85.23倍
(2010-2025年)
PBR
14.74倍
2010年以降
0.96-15.47倍
(2010-2025年)
配当 予
0.59%
ROE 予
23.36%
ROA 予
18.64%
資料
Link
CSV,JSON

株価チャート

株価

3/6

前日 (3/5)
71,660
始値
70,410
高値
73,790
安値
70,300
終値 +2.58%
73,510
出来高 +11.7%
2,601,800

乖離率

株価(5日)
移動平均値
+1.51%
72,414
株価(25日)
移動平均値
+2.58%
71,662
出来高(5日)
移動平均値
+5.85%
2,457,980

2025/10/07~2026/03/06

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PERPBR
2026
03/0670,41073,79070,30073,510+2.58%2,601,8007兆9742億+2.58%63.0814.74
03/0571,73073,40070,12071,660+3.92%2,329,3007兆7735億+0.17%61.4914.37
03/0471,65073,92067,88068,960-5.57%3,367,5007兆4806億-3.46%59.1713.82
03/0375,23075,80072,65073,030-2.51%2,178,5007兆9221億+2.38%62.6714.64
03/0274,00075,85073,37074,910-0.78%1,812,8008兆1260億+5.31%64.2815.02
02/2776,20076,56074,11075,500-4.51%2,525,2008兆1900億+6.52%64.7915.14
02/2680,94081,00076,84079,070-1.16%2,676,5008兆5773億+12.64%67.8515.85
02/2577,80080,28077,40080,000+5.79%2,443,9008兆6782億+15.21%68.6516.04
02/2475,00076,48073,70075,620+2.11%2,039,3008兆2031億+10.02%64.8915.16
02/2073,02075,07072,51074,060-0.01%1,807,9008兆315億+8.7%63.5514.85
02/1974,00075,80073,52074,070+3.12%2,337,3008兆326億+9.68%63.5614.85
02/1871,30072,55070,94071,830+0.15%1,630,8007兆7897億+7.26%61.6414.4
02/1772,20072,93070,41071,720-0.75%1,877,4007兆7777億+8.02%61.5414.38
02/1673,37073,59072,05072,260-1.09%1,358,6007兆8363億+9.94%62.0114.49
02/1372,31074,10072,21073,060+0.32%2,298,5007兆9231億+12.3%62.6914.65
02/1275,37075,94072,52072,830-3.37%2,894,6007兆8981億+13.15%62.4914.6
02/1072,91076,89072,79075,370+4.35%4,085,4008兆1736億+18.47%64.6715.11
02/0970,47072,65069,29072,230+9.77%3,461,8007兆8330億+15.29%61.9814.48
02/0663,87067,09063,51065,800+0.97%2,687,5007兆1357億+6.67%56.4613.19
02/0565,40067,29064,07065,170-4.36%2,798,2007兆674億+6.9%55.9213.07
02/0465,92068,14065,37068,140+1.82%2,449,4007兆3895億+12.98%58.4713.66
02/0365,30067,17064,90066,920+7.42%2,399,6007兆2572億+12.48%57.4213.42
02/0265,19066,07062,02062,300-5.88%2,653,2006兆7562億+6.11%53.4612.49
01/3066,40067,44065,34066,190-1.71%2,118,9007兆1780億+13.94%56.813.27
01/2971,40072,07067,01067,340-4.46%2,947,7007兆3027億+17.45%57.7813.5
01/2869,62071,30068,80070,480+2.25%3,586,0007兆6433億+24.9%60.4814.13
01/2767,50069,00066,66068,930+3.65%2,974,4007兆4752億+24.48%59.1513.82
01/2667,17069,40066,27066,500-2.13%3,998,0007兆2116億+22.13%57.0613.33
01/2369,70070,77067,52067,950-0.9%5,630,3007兆3689億+26.67%58.3113.62
01/2264,00068,57063,85068,570+17.07%3,787,8007兆4361億+29.78%58.8413.75
01/2158,13060,60058,13058,570-2.38%3,334,6006兆3517億+12.54%50.2611.74
01/2062,16062,37059,92060,000-3.88%2,620,4006兆5067億+16.11%51.4912.03
01/1960,63062,65059,99062,420+3%2,788,2006兆7692億+21.87%53.5612.51
01/1660,10060,60058,70060,600+2.54%2,907,1006兆5718億+19.51%5212.15
01/1559,30059,55057,23059,100-1.5%2,755,1006兆4091億+17.77%50.7111.85
01/1458,23060,16058,13060,000+4.48%3,226,5006兆5067億+20.82%51.4912.03
01/1357,25057,94056,24057,430+4.42%2,706,9006兆2280億+17.01%49.2811.51
01/0955,54056,24053,67055,000-1.06%3,504,0005兆9645億+13.26%47.1911.03
01/0854,67057,09054,40055,590-0.14%3,805,4006兆285億+15.67%47.711.14
01/0754,49056,29054,46055,670+2.71%3,667,9006兆372億+17.11%47.7711.16
01/0651,54054,20051,39054,200+6.07%3,980,6005兆8778億+15.18%46.5110.87
01/0549,97051,22049,33051,100+6.08%2,463,7005兆5416億+9.56%43.8510.24
2025
12/3047,70048,33047,59048,170+0.88%1,504,2005兆2238億+3.91%41.339.65
12/2949,17049,17047,52047,750-2.29%1,609,6005兆1783億+3.49%40.979.57
12/2648,00048,97047,73048,870+2.41%1,628,1005兆2997億+6.27%41.939.79
12/2547,40048,42047,30047,720+0.91%1,718,6005兆1750億+3.91%40.959.56
12/2447,29047,47046,87047,290+0.94%1,320,2005兆1284億+3.29%40.589.48
12/2347,33047,35046,49046,850-0.8%1,371,4005兆807億+2.46%40.29.39
12/2246,39047,35046,05047,230+5.61%1,712,9005兆1219億+3.19%40.539.47
12/1944,74045,18044,42044,720+1.22%1,682,2004兆8497億-2.3%38.378.96
12/1844,43044,88044,05044,180-3.6%1,901,8004兆7911億-3.79%37.918.85
12/1745,62046,32045,20045,830-1.06%2,040,6004兆9701億-0.52%39.339.19
12/1647,82048,39046,04046,320-2.89%2,496,4005兆232億+0.38%39.759.28
12/1547,41048,26047,13047,700-2.27%2,423,1005兆1728億+3.04%40.939.56
12/1249,90049,90047,55048,810-1.05%3,071,8005兆2932億+5.36%41.889.78
12/1149,03049,90048,71049,330+1.59%2,630,6005兆3496億+6.33%42.339.89
12/1049,74051,25048,15048,560-2.23%4,166,4005兆2661億+4.83%41.679.73
12/0948,16050,17048,03049,670+4.66%3,274,8005兆3865億+6.92%42.629.95
12/0846,05047,89045,95047,460+2.95%2,197,3005兆1468億+1.99%40.729.51
12/0545,60046,24045,24046,100+1.41%1,992,9004兆9993億-1.29%39.569.24
12/0445,13046,47044,93045,460+2.3%2,426,9004兆9299億-3.51%39.019.11
12/0343,49044,77043,20044,440+4.54%1,971,7004兆8193億-6.35%38.138.91
12/0243,11043,82042,51042,510+0.14%1,739,2004兆6100億-11.15%36.488.52
12/0144,22044,41042,37042,450-2.93%1,743,9004兆6035億-12.08%36.438.51
11/2843,90044,05043,27043,730-0.07%1,245,8004兆7423億-10.06%37.528.76
11/2744,41044,49043,51043,760-0.52%1,717,4004兆7456億-10.67%37.558.77
11/2643,34044,42043,16043,990+2.88%2,137,5004兆7705億-10.84%37.758.82
11/2544,63044,68042,76042,760-2.66%2,290,4004兆6371億-14.01%36.698.57
11/2144,43044,63043,27043,930-7.07%3,036,8004兆7640億-12.29%37.78.8
11/2047,73048,53046,31047,270+6.87%3,290,0005兆1262億-6.36%40.569.47
11/1945,50045,83043,75044,230-3.43%3,106,1004兆7965億-12.73%37.958.86
11/1847,25047,38045,80045,800-4.6%2,077,4004兆9668億-10.15%39.39.18
11/1747,01048,28046,99048,010+1.52%1,585,4005兆2065億-6.4%41.29.62
11/1445,92047,58045,88047,290-2.35%2,454,9005兆1284億-8.21%40.589.48
11/1347,45048,43046,86048,430+1.19%2,095,7005兆2520億-6.35%41.569.71
11/1247,58048,00046,31047,860+0.23%2,507,2005兆1902億-7.79%41.079.59
11/1150,55050,59047,30047,750-4.54%3,368,5005兆1783億-8.44%40.979.57
11/1049,49050,45048,58050,020+3.09%2,078,6005兆4244億-4.32%42.9210.02
11/0748,80049,16047,77048,520-3.96%2,912,9005兆2618億-7.28%41.639.72
11/0648,99050,81048,75050,520+6.27%3,089,6005兆4787億-3.27%43.3510.13
11/0548,86049,00046,04047,540-8.35%4,209,2005兆1555億-8.69%40.799.53
11/0452,03053,09051,68051,870+0.5%2,873,6005兆6251億-0.32%44.5110.4
10/3151,00052,21050,45051,610-0.29%3,467,5005兆5969億-0.43%44.2910.34
10/3053,85054,29050,80051,760-8.21%6,231,2005兆6131億-0.03%44.4110.37
10/2955,35057,05054,99056,390+4.66%4,233,3006兆1152億+9.16%48.3911.3
10/2854,07054,88053,76053,880-0.68%2,062,9005兆8430億+5.01%46.2310.8
10/2754,12054,25053,67054,250+1.5%1,894,8005兆8832億+6.25%46.5510.87
10/2452,30053,68052,20053,450+5.03%2,551,3005兆7964億+5.23%45.8610.71
10/2350,88051,21050,03050,890-3.8%3,122,0005兆5188億+0.84%43.6710.2
10/2252,10053,01051,70052,900+0.69%2,339,1005兆7368億+5.36%45.3910.6
10/2154,16054,32052,33052,540-2.09%3,356,1005兆6977億+5.63%45.0810.53
10/2052,71053,66052,09053,660+3.65%2,633,5005兆8192億+8.85%46.0410.75
10/1752,36053,09051,50051,770-3.67%3,357,6005兆6142億+6.28%44.4210.38
10/1653,00054,01052,55053,740+2.54%2,994,5005兆8279億+11.61%46.1110.77
10/1551,39052,58050,74052,410+1.77%3,327,7005兆6836億+10.31%44.9710.5
10/1453,41053,99051,25051,500-4.08%4,369,6005兆5849億+9.71%44.1910.32
10/1053,28054,42052,75053,690-0.07%4,232,6005兆8224億+15.68%46.0710.76
10/0953,14054,03052,37053,730+3.05%4,318,7005兆8268億+17.4%46.110.77
10/0852,20053,10051,71052,140-1.99%3,626,4005兆6544億+15.52%44.7410.45
10/0755,50057,06052,98053,200-1.48%5,724,6005兆7693億+19.34%45.6510.66

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
2008年
3月期
2,580
7,740
4/18
1,273
3,820
3/18
2,726,700
908,900
5/11
--+13.79%
4/30
-25.99%
1/16
2009年
3月期
1,857
5,570
6/2
490
1,470
12/5

1,470
12/4
2,171,700
723,900
1/7
--+41.82%
1/7
-28.49%
10/9
2010年
3月期
2,063
6,190
9/25
820
2,460
4/1
3,502,200
1,167,400
11/27
--+20.22%
8/14
-17.32%
11/4
2011年
3月期
2,267
6,800
4/22
1,385
4,155
9/1
10,799,700
3,599,900
11/12
2312億2720万1412億8662万+9.91%
2/8
-15.98%
3/15
2012年
3月期
1,997
5,990
4/4
1,092
3,275
9/6
2,924,700
974,900
7/27
2036億8396万1113億6310万+17.61%
10/13
-17.07%
8/22
2013年
3月期
1,923
5,770
3/11
1,127
3,380
10/11
2,460,000
820,000
5/11
1962億308万1149億3352万+11.86%
4/24
-13.82%
6/4
2014年
3月期
2,590
7,770
1/23
1,730
5,190
8/9
3,084,300
1,028,100
7/23
2642億1432万1764億8076万+12.72%
5/15
-10.86%
7/29
2015年
3月期
4,320
12,960
3/16
1,997
5,990
5/15
3,231,000
1,077,000
11/7
4615億263万2036億8646万+18.44%
11/12
-9.92%
5/1
2016年
3月期
4,293
12,880
4/13
2,767
8,300
9/29
3,007,500
1,002,500
8/7
4593億2103万2966億7163万+15.5%
10/23
-11.88%
6/15
2017年
3月期
5,997
17,990
3/10
2,907
8,720
7/6
3,385,800
1,128,600
2/7
6451億468万3120億8941万+14.97%
2/10
-9.34%
7/6
2018年
3月期
9,463
28,390
11/27
5,160
15,480
4/13
8,546,400
2,848,800
5/31
1兆191億5551億3711万+15.01%
9/20
-14.25%
4/27
2019年
3月期
7,997
23,990
4/18
3,903
11,710
1/4
2,759,700
919,900
4/27
8618億9763万4207億5167万+18.81%
4/3
-21.06%
12/25
2020年
3月期
9,330
27,990
1/24
4,943
14,830
5/24
3,300,300
1,100,100
10/25
1兆62億5328億5926万+17.82%
7/25
-21.74%
3/16
2021年
3月期
12,983
38,950
1/15
6,540
19,620
4/6
1,599,600
533,200
4/24
1兆4032億7054億5222万+11.99%
1/13
-8.34%
8/7
2022年
3月期
12,783
38,350
4/26
9,353
28,060
10/5
1,785,600
595,200
1/27
1兆3828億1兆127億+11.66%
9/14
-14.72%
5/13
2023年
3月期
15,350
3/31
9,837
29,510
6/21
2,403,300
801,100
10/21
1兆6626億1兆651億+20.18%
11/15
-11.11%
6/20
2024年
3月期
57,850
3/29
13,800
4/6
7,176,200
3/29
6兆2688億1兆4947億+19.33%
3/5
-14.44%
4/23
2025年
3月期
68,850
7/11
29,860
3/31
11,573,300
10/30
7兆4612億3兆2365億+20.69%
5/23
-32.22%
8/5
最新73,510
2026/3/6
2,601,8007兆9742億+2.58%
71,662

年間値上がり率

2000/12/29 vs 1999/12/30
-61%(0.39倍)
2001/12/28 vs 2000/12/29
0%(1倍)
2002/12/30 vs 2001/12/28
-23%(0.77倍)
2003/12/30 vs 2002/12/30
28%(1.28倍)
2004/12/30 vs 2003/12/30
-23%(0.77倍)
2005/12/30 vs 2004/12/30
34%(1.34倍)
2006/12/29 vs 2005/12/30
33%(1.33倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-71%(0.29倍)
2009/12/30 vs 2008/12/30
215%(3.15倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/28
56%(1.56倍)
2014/12/30 vs 2013/12/30
39%(1.39倍)
2015/12/30 vs 2014/12/30
18%(1.18倍)
2016/12/30 vs 2015/12/30
23%(1.23倍)
2017/12/29 vs 2016/12/30
77%(1.77倍)
2018/12/28 vs 2017/12/29
-49%(0.51倍)
2019/12/30 vs 2018/12/28
102%(2.02倍)
2020/12/30 vs 2019/12/30
34%(1.34倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/30
7%(1.07倍)
2023/12/29 vs 2022/12/30
178%(2.78倍)
2024/12/30 vs 2023/12/29
22%(1.22倍)
2025/12/30 vs 2024/12/30
13%(1.13倍)
2026/03/06 vs 2025/12/30
53%(1.53倍)
過去安値
490円(2008/12/05)
14902%(150.02倍)
73,510円(3/6)

IRBANK 採用情報

フルスタックエンジニア

  • 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。
  • UI からデータベースまで一貫して関われるポジションです。

プロダクトMLエンジニア

  • MLとLLMを掛け合わせ、分析から予測までをスピーディかつ正確な投資体験に落とし込むポジションです。

UI/UXデザイナー

  • IRBANK初の一人目デザイナーとして、複雑な金融情報を美しく直感的に届ける体験をつくるポジションです。

Webメディアディレクター

  • 月間500万PVを超える、大規模DBサイトを運営できます。
  • これから勢いよく伸びるであろうサービスの根幹部分を支えるポジションです。

学生インターン

  • 月間500万PVを超える日本最大級のIRデータプラットフォームの運営に携わり、金融・データ・プロダクトの現場を学生のうちから体験できます。

マーケティングマネージャー

  • IRBANKのブランドと文化の構築。
  • 百万人の現IRBANKユーザーとまだIRBANKを知らない数千万人に対してマーケティングをしてみたい方。