- 6237
- 2026/09/29
- 時価
- 913億円
- PER 予
- 17.49倍
- 2016年以降
- 4.57-17.66倍
（2016-2026年） - PBR
- 2.14倍
- 2016年以降
- 0.67-1.95倍
（2016-2026年） - 配当 予
- 2.27%
- ROE 予
- 12.24%
- ROA 予
- 8.98%
- 資料
- Link
- CSV,JSON
イワキ（6237）の株価チャート
株価
9/29
- 前日 (9/28)
- 4,085
- 始値
- 4,075
- 高値
- 4,075
- 安値
- 4,010
- 終値 -0.61%
- 4,060
- 出来高 -17.55%
- 46,500
乖離率
- 株価（5日）
移動平均値 - +0.2%
4,052 - 株価（25日）
移動平均値 - +0.97%
4,021 - 出来高（5日）
移動平均値 - -16.58%
55,740
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 4,075 | 4,075 | 4,010 | 4,060 | -0.61% | 46,500 | - | +0.97% | - | - |
| 09/28 | 4,130 | 4,190 | 4,075 | 4,085 | -0.61% | 56,400 | - | +1.14% | - | - |
| 09/25 | 4,080 | 4,165 | 4,030 | 4,110 | +0.74% | 72,300 | - | +1.56% | - | - |
| 09/24 | 3,925 | 4,105 | 3,915 | 4,080 | +3.95% | 60,600 | - | +0.39% | - | - |
| 09/18 | 3,955 | 3,970 | 3,870 | 3,925 | +0.51% | 42,900 | - | -4.01% | - | - |
| 09/17 | 3,985 | 3,995 | 3,895 | 3,905 | -0.51% | 32,900 | - | -5.17% | - | - |
| 09/16 | 3,865 | 3,930 | 3,850 | 3,925 | +1.55% | 29,900 | - | -5.24% | - | - |
| 09/15 | 3,870 | 3,890 | 3,830 | 3,865 | +0.26% | 36,400 | - | -7.29% | - | - |
| 09/14 | 3,835 | 3,900 | 3,750 | 3,855 | -0.13% | 66,800 | - | -8.37% | - | - |
| 09/11 | 3,725 | 3,865 | 3,720 | 3,860 | -0.13% | 60,800 | - | -9.64% | - | - |
| 09/10 | 3,795 | 3,875 | 3,770 | 3,865 | +0.78% | 42,700 | - | -10.97% | - | - |
| 09/09 | 3,780 | 3,870 | 3,775 | 3,835 | +1.72% | 43,900 | - | -13.33% | - | - |
| 09/08 | 4,020 | 4,025 | 3,770 | 3,770 | -7.37% | 111,200 | - | -16.28% | - | - |
| 09/07 | 4,045 | 4,125 | 4,015 | 4,070 | +1.62% | 41,400 | - | -11.02% | - | - |
| 09/04 | 4,000 | 4,030 | 3,970 | 4,005 | +0.75% | 49,500 | - | -13.26% | - | - |
| 09/03 | 3,950 | 4,020 | 3,885 | 3,975 | +1.27% | 52,600 | - | -14.53% | - | - |
| 09/02 | 4,055 | 4,075 | 3,875 | 3,925 | -4.5% | 113,600 | - | -16.04% | - | - |
| 09/01 | 4,125 | 4,145 | 4,010 | 4,110 | -0.6% | 129,200 | - | -12.78% | - | - |
| 08/31 | 3,980 | 4,160 | 3,935 | 4,135 | +2.22% | 91,400 | - | -13.02% | - | - |
| 08/28 | 4,130 | 4,170 | 4,035 | 4,045 | -2.06% | 106,600 | - | -15.52% | - | - |
| 08/27 | 4,225 | 4,265 | 4,125 | 4,130 | -1.67% | 107,100 | - | -14.48% | - | - |
| 08/26 | 4,220 | 4,220 | 4,135 | 4,200 | 0% | 123,100 | - | -13.51% | - | - |
| 08/25 | 4,180 | 4,265 | 4,105 | 4,200 | +0.36% | 101,800 | - | -13.88% | - | - |
| 08/24 | 4,400 | 4,400 | 4,185 | 4,185 | -4.89% | 156,500 | - | -14.35% | - | - |
| 08/21 | 4,475 | 4,475 | 4,305 | 4,400 | -2.76% | 121,500 | - | -10.26% | - | - |
| 08/20 | 4,285 | 4,555 | 4,245 | 4,525 | +5.72% | 171,100 | - | -7.8% | - | - |
| 08/19 | 4,540 | 4,670 | 4,260 | 4,280 | -5.62% | 192,900 | - | -12.6% | - | - |
| 08/18 | 4,700 | 4,715 | 4,225 | 4,535 | -3.61% | 553,000 | - | -7.56% | - | - |
| 08/17 | 4,650 | 4,810 | 4,650 | 4,705 | +1.51% | 83,600 | - | -4.08% | - | - |
| 08/14 | 4,550 | 4,800 | 4,525 | 4,635 | +2.66% | 133,400 | - | -5.21% | - | - |
| 08/13 | 4,535 | 4,605 | 4,435 | 4,515 | -1.95% | 150,900 | - | -7.38% | - | - |
| 08/12 | 4,855 | 4,865 | 4,535 | 4,605 | -4.46% | 151,400 | - | -5.27% | - | - |
| 08/10 | 5,000 | 5,000 | 4,530 | 4,820 | -11.72% | 424,000 | - | -0.58% | - | - |
| 08/07 | 5,590 | 5,720 | 5,390 | 5,460 | -2.5% | 550,600 | - | +13.25% | - | - |
| 08/06 | 5,920 | 5,940 | 5,530 | 5,600 | -5.88% | 404,400 | - | +17.65% | - | - |
| 08/05 | 5,920 | 6,030 | 5,820 | 5,950 | +2.59% | 142,800 | - | +26.7% | - | - |
| 08/04 | 5,600 | 5,840 | 5,570 | 5,800 | +4.69% | 194,700 | - | +25.87% | - | - |
| 08/03 | 5,150 | 5,580 | 5,150 | 5,540 | +7.57% | 136,000 | - | +22.54% | - | - |
| 07/31 | 5,090 | 5,260 | 4,915 | 5,150 | +6.3% | 175,000 | - | +15.91% | - | - |
| 07/30 | 4,580 | 4,900 | 4,570 | 4,845 | +5.67% | 155,600 | - | +10.62% | - | - |
| 07/29 | 4,870 | 4,900 | 4,405 | 4,585 | -5.56% | 244,900 | - | +6.01% | - | - |
| 07/28 | 5,110 | 5,130 | 4,815 | 4,855 | -5.54% | 232,300 | - | +13.36% | - | - |
| 07/27 | 5,060 | 5,190 | 5,010 | 5,140 | +3.01% | 117,400 | - | +21.31% | - | - |
| 07/24 | 5,080 | 5,120 | 4,895 | 4,990 | -1.58% | 179,300 | - | +19.58% | - | - |
| 07/23 | 4,805 | 5,140 | 4,805 | 5,070 | +5.62% | 162,700 | - | +23.27% | - | - |
| 07/22 | 4,885 | 4,950 | 4,745 | 4,800 | +1.16% | 155,400 | - | +18.75% | - | - |
| 07/21 | 4,405 | 4,785 | 4,405 | 4,745 | +7.72% | 130,200 | - | +19.25% | - | - |
| 07/17 | 4,600 | 4,615 | 4,250 | 4,405 | -4.86% | 142,200 | - | +12.37% | - | - |
| 07/16 | 4,485 | 4,630 | 4,445 | 4,630 | +2.77% | 92,500 | - | +19.73% | - | - |
| 07/15 | 4,390 | 4,525 | 4,320 | 4,505 | +6% | 45,400 | - | +18.49% | - | - |
| 07/14 | 4,515 | 4,565 | 4,070 | 4,250 | -6.08% | 201,300 | - | +13.58% | - | - |
| 07/13 | 4,540 | 4,650 | 4,460 | 4,525 | +0.44% | 138,200 | - | +22.56% | - | - |
| 07/10 | 4,435 | 4,595 | 4,395 | 4,505 | +3.92% | 115,500 | - | +24.1% | - | - |
| 07/09 | 4,270 | 4,380 | 4,255 | 4,335 | +2% | 57,100 | - | +21.26% | - | - |
| 07/08 | 4,200 | 4,360 | 4,175 | 4,250 | +1.8% | 108,200 | - | +20.43% | - | - |
| 07/07 | 4,300 | 4,420 | 4,140 | 4,175 | -2% | 186,900 | - | +19.42% | - | - |
| 07/06 | 4,290 | 4,685 | 4,180 | 4,260 | +2.65% | 262,200 | - | +22.94% | - | - |
| 07/03 | 3,980 | 4,180 | 3,910 | 4,150 | +5.2% | 191,600 | - | +20.96% | - | - |
| 07/02 | 3,990 | 4,120 | 3,910 | 3,945 | -1.38% | 223,900 | - | +16.03% | - | - |
| 07/01 | 3,800 | 4,225 | 3,800 | 4,000 | +6.67% | 337,700 | - | +18.48% | - | - |
| 06/30 | 3,675 | 3,750 | 3,600 | 3,750 | +3.73% | 62,900 | - | +12.04% | - | - |
| 06/29 | 3,710 | 3,740 | 3,565 | 3,615 | +0.84% | 79,800 | - | +8.53% | - | - |
| 06/26 | 3,615 | 3,665 | 3,515 | 3,585 | +0.14% | 56,700 | - | +7.92% | - | - |
| 06/25 | 3,565 | 3,645 | 3,560 | 3,580 | +2.73% | 32,100 | - | +8.16% | - | - |
| 06/24 | 3,470 | 3,580 | 3,435 | 3,485 | -1.27% | 58,300 | - | +5.8% | - | - |
| 06/23 | 3,740 | 3,780 | 3,510 | 3,530 | -4.34% | 48,500 | - | +7.72% | - | - |
| 06/22 | 3,630 | 3,700 | 3,580 | 3,690 | +3.65% | 53,800 | - | +13.26% | - | - |
| 06/19 | 3,535 | 3,625 | 3,480 | 3,560 | +2.59% | 48,600 | - | +10.15% | - | - |
| 06/18 | 3,365 | 3,550 | 3,350 | 3,470 | +5.15% | 67,800 | - | +8.2% | - | - |
| 06/17 | 3,185 | 3,330 | 3,185 | 3,300 | +2.33% | 30,500 | - | +3.74% | - | - |
| 06/16 | 3,300 | 3,300 | 3,190 | 3,225 | -1.38% | 28,500 | - | +2.02% | - | - |
| 06/15 | 3,200 | 3,280 | 3,155 | 3,270 | +6% | 24,800 | - | +3.97% | - | - |
| 06/12 | 3,045 | 3,120 | 3,030 | 3,085 | +3.07% | 32,800 | - | -1.25% | - | - |
| 06/11 | 2,950 | 2,999 | 2,828 | 2,993 | -0.56% | 33,200 | - | -3.79% | - | - |
| 06/10 | 2,953 | 3,020 | 2,952 | 3,010 | +0.4% | 45,800 | - | -2.97% | - | - |
| 06/09 | 3,030 | 3,070 | 2,969 | 2,998 | +0.64% | 49,400 | - | -2.95% | - | - |
| 06/08 | 3,080 | 3,105 | 2,953 | 2,979 | -5.13% | 57,900 | - | -3.22% | - | - |
| 06/05 | 3,145 | 3,170 | 3,080 | 3,140 | -1.57% | 45,700 | - | +2.35% | - | - |
| 06/04 | 3,370 | 3,380 | 3,125 | 3,190 | -6.73% | 72,600 | - | +4.62% | - | - |
| 06/03 | 3,455 | 3,500 | 3,385 | 3,420 | +0.74% | 51,300 | - | +12.98% | - | - |
| 06/02 | 3,400 | 3,465 | 3,320 | 3,395 | -0.15% | 87,000 | - | +13.32% | - | - |
| 06/01 | 3,430 | 3,470 | 3,340 | 3,400 | +0.74% | 71,100 | - | +14.56% | - | - |
| 05/29 | 3,350 | 3,460 | 3,335 | 3,375 | +0.75% | 61,300 | - | +14.8% | - | - |
| 05/28 | 3,290 | 3,360 | 3,235 | 3,350 | +1.82% | 68,800 | - | +15.08% | - | - |
| 05/27 | 3,365 | 3,440 | 3,260 | 3,290 | -1.35% | 44,300 | - | +14.04% | - | - |
| 05/26 | 3,370 | 3,390 | 3,250 | 3,335 | -1.62% | 61,800 | - | +16.53% | - | - |
| 05/25 | 3,355 | 3,410 | 3,275 | 3,390 | +2.73% | 88,800 | - | +19.45% | - | - |
| 05/22 | 3,170 | 3,335 | 3,170 | 3,300 | +4.1% | 68,900 | - | +17.4% | - | - |
| 05/21 | 3,075 | 3,300 | 3,075 | 3,170 | +3.59% | 65,200 | - | +13.62% | - | - |
| 05/20 | 3,015 | 3,060 | 2,926 | 3,060 | 0% | 30,200 | - | +10.35% | - | - |
| 05/19 | 3,050 | 3,130 | 2,919 | 3,060 | +0.66% | 71,400 | - | +10.87% | - | - |
| 05/18 | 2,985 | 3,045 | 2,957 | 3,040 | +3.44% | 52,100 | - | +10.67% | - | - |
| 05/15 | 2,950 | 3,155 | 2,868 | 2,939 | +4.59% | 91,700 | - | +7.58% | - | - |
| 05/14 | 2,805 | 2,929 | 2,805 | 2,810 | +0.18% | 26,600 | - | +3.31% | - | - |
| 05/13 | 2,809 | 2,836 | 2,777 | 2,805 | -0.14% | 22,200 | - | +3.43% | - | - |
| 05/12 | 2,751 | 2,822 | 2,750 | 2,809 | +1.44% | 17,000 | - | +3.84% | - | - |
| 05/11 | 2,753 | 2,769 | 2,742 | 2,769 | +1.02% | 23,000 | - | +2.67% | - | - |
| 05/08 | 2,737 | 2,764 | 2,709 | 2,741 | -1.44% | 21,700 | - | +2.05% | - | - |
| 05/07 | 2,777 | 2,820 | 2,735 | 2,781 | +3.73% | 28,700 | - | +3.85% | - | - |
| 05/01 | 2,739 | 2,739 | 2,681 | 2,681 | -1.22% | 18,000 | - | +0.3% | - | - |
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 | |
| 2016年 3月期 | 875 2,624 3/24 | 670 2,011 3/18 | 1,774,200 591,400 3/18 | 194億282万 | 148億7007万 | - | -3.29% 4/22 |
| 2017年 3月期 | 987 2,960 2/9 | 500 1,500 6/24 | 277,200 92,400 2/10 | 221億5373万 | 112億2655万 | +21.68% 12/21 | -15.5% 6/24 |
| 2018年 3月期 | 1,480 4,440 2/22 | 667 2,000 4/13 | 294,900 98,300 11/13 | 332億3060万 | 149億6874万 | +20.6% 1/17 | -13.08% 3/26 |
| 2019年 3月期 | 1,700 7/27 | 905 3/29 | 836,400 2/25 | 381億7028万 | 203億5427万 | +20.77% 5/31 | -22.19% 12/25 |
| 2020年 3月期 | 1,310 1/16 | 702 3/17 | 666,700 4/25 | 294億6309万 | 157億8861万 | +10.97% 6/11 | -25.72% 3/18 |
| 2021年 3月期 | 1,134 5/28 | 770 4/3 | 219,000 4/28 | 255億469万 | 173億1800万 | +17.17% 5/28 | -8.31% 7/10 |
| 2022年 3月期 | 1,131 3/30 | 881 8/16 | 391,600 4/20 | 254億3721万 | 198億1449万 | +14.66% 11/4 | -8.33% 7/8 |
| 2023年 3月期 | 1,490 10/20 | 887 5/16 | 958,300 10/20 | 335億1145万 | 199億4943万 | +25.34% 9/9 | -17.47% 5/16 |
| 2024年 3月期 | 2,930 3/29 | 1,223 4/6 | 212,900 11/16 | 658億9836万 | 275億638万 | +22.72% 8/15 | -9.79% 4/19 |
| 2025年 3月期 | 3,345 7/17 7/16 | 2,100 8/5 | 588,400 9/20 | 752億3209万 | 472億3091万 | +16.24% 7/16 | -29.08% 4/7 |
| 2026年 3月期 | 2,977 2/17 | 1,579 4/7 | 165,100 6/20 | 669億5543万 | 355億1314万 | +16.26% 5/16 | -10.31% 3/23 |
| 最新 | 4,060 2026/9/29 | 46,500 | 913億1309万 | +0.97% 4,021 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- 69%（1.69倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/09/29 vs 2025/12/30
- 55%（1.55倍）
- 過去安値
500円（2016/06/24） - 712%（8.12倍）
4,060円（9/29）
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。
