イワキ（6237）の株価チャート
株価
7/29
- 前日 (7/28)
- 4,855
- 始値
- 4,870
- 高値
- 4,900
- 安値
- 4,405
- 終値 -5.56%
- 4,585
- 出来高 +5.42%
- 244,900
乖離率
- 株価（5日）
移動平均値 - -6.96%
4,928 - 株価（25日）
移動平均値 - +6.01%
4,325 - 出来高（5日）
移動平均値 - +30.74%
187,320
2026/03/04～2026/07/29
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 | ||||||||||
| 07/29 | 4,870 | 4,900 | 4,405 | 4,585 | -5.56% | 244,900 | 1031億2082万 | +6.01% | 19.75 | 2.46 |
| 07/28 | 5,110 | 5,130 | 4,815 | 4,855 | -5.54% | 232,300 | 1091億9336万 | +13.36% | 20.92 | 2.6 |
| 07/27 | 5,060 | 5,190 | 5,010 | 5,140 | +3.01% | 117,400 | 1156億327万 | +21.31% | 22.14 | 2.76 |
| 07/24 | 5,080 | 5,120 | 4,895 | 4,990 | -1.58% | 179,300 | 1122億2964万 | +19.58% | 21.5 | 2.68 |
| 07/23 | 4,805 | 5,140 | 4,805 | 5,070 | +5.62% | 162,700 | 1140億2891万 | +23.27% | 21.84 | 2.72 |
| 07/22 | 4,885 | 4,950 | 4,745 | 4,800 | +1.16% | 155,400 | 1079億5636万 | +18.75% | 20.68 | 2.57 |
| 07/21 | 4,405 | 4,785 | 4,405 | 4,745 | +7.72% | 130,200 | 1067億1936万 | +19.25% | 20.44 | 2.55 |
| 07/17 | 4,600 | 4,615 | 4,250 | 4,405 | -4.86% | 142,200 | 990億7245万 | +12.37% | 18.98 | 2.36 |
| 07/16 | 4,485 | 4,630 | 4,445 | 4,630 | +2.77% | 92,500 | 1041億3291万 | +19.73% | 19.95 | 2.48 |
| 07/15 | 4,390 | 4,525 | 4,320 | 4,505 | +6% | 45,400 | 1013億2154万 | +18.49% | 19.41 | 2.42 |
| 07/14 | 4,515 | 4,565 | 4,070 | 4,250 | -6.08% | 201,300 | 955億8636万 | +13.58% | 18.31 | 2.28 |
| 07/13 | 4,540 | 4,650 | 4,460 | 4,525 | +0.44% | 138,200 | 1017億7136万 | +22.56% | 19.49 | 2.43 |
| 07/10 | 4,435 | 4,595 | 4,395 | 4,505 | +3.92% | 115,500 | 1013億2154万 | +24.1% | 19.41 | 2.42 |
| 07/09 | 4,270 | 4,380 | 4,255 | 4,335 | +2% | 57,100 | 974億9809万 | +21.26% | 18.68 | 2.33 |
| 07/08 | 4,200 | 4,360 | 4,175 | 4,250 | +1.8% | 108,200 | 955億8636万 | +20.43% | 18.31 | 2.28 |
| 07/07 | 4,300 | 4,420 | 4,140 | 4,175 | -2% | 186,900 | 938億9954万 | +19.42% | 17.99 | 2.24 |
| 07/06 | 4,290 | 4,685 | 4,180 | 4,260 | +2.65% | 262,200 | 958億1127万 | +22.94% | 18.35 | 2.29 |
| 07/03 | 3,980 | 4,180 | 3,910 | 4,150 | +5.2% | 191,600 | 933億3727万 | +20.96% | 17.88 | 2.23 |
| 07/02 | 3,990 | 4,120 | 3,910 | 3,945 | -1.38% | 223,900 | 887億2663万 | +16.03% | 17 | 2.12 |
| 07/01 | 3,800 | 4,225 | 3,800 | 4,000 | +6.67% | 337,700 | 899億6364万 | +18.48% | 17.23 | 2.15 |
| 06/30 | 3,675 | 3,750 | 3,600 | 3,750 | +3.73% | 62,900 | 843億4091万 | +12.04% | 16.16 | 2.01 |
| 06/29 | 3,710 | 3,740 | 3,565 | 3,615 | +0.84% | 79,800 | 813億463万 | +8.53% | 15.57 | 1.94 |
| 06/26 | 3,615 | 3,665 | 3,515 | 3,585 | +0.14% | 56,700 | 806億2991万 | +7.92% | 15.45 | 1.92 |
| 06/25 | 3,565 | 3,645 | 3,560 | 3,580 | +2.73% | 32,100 | 805億1745万 | +8.16% | 15.42 | 1.92 |
| 06/24 | 3,470 | 3,580 | 3,435 | 3,485 | -1.27% | 58,300 | 783億8082万 | +5.8% | 15.01 | 1.87 |
| 06/23 | 3,740 | 3,780 | 3,510 | 3,530 | -4.34% | 48,500 | 793億9291万 | +7.72% | 15.21 | 1.89 |
| 06/22 | 3,630 | 3,700 | 3,580 | 3,690 | +3.65% | 53,800 | 829億9145万 | +13.26% | 15.9 | 1.98 |
| 06/19 | 3,535 | 3,625 | 3,480 | 3,560 | +2.59% | 48,600 | 800億6763万 | +10.15% | 15.34 | 1.91 |
| 06/18 | 3,365 | 3,550 | 3,350 | 3,470 | +5.15% | 67,800 | 780億4345万 | +8.2% | 14.95 | 1.86 |
| 06/17 | 3,185 | 3,330 | 3,185 | 3,300 | +2.33% | 30,500 | 742億2000万 | +3.74% | 14.22 | 1.77 |
| 06/16 | 3,300 | 3,300 | 3,190 | 3,225 | -1.38% | 28,500 | 725億3318万 | +2.02% | 13.89 | 1.73 |
| 06/15 | 3,200 | 3,280 | 3,155 | 3,270 | +6% | 24,800 | 735億4527万 | +3.97% | 14.09 | 1.75 |
| 06/12 | 3,045 | 3,120 | 3,030 | 3,085 | +3.07% | 32,800 | 693億8445万 | -1.25% | 13.29 | 1.65 |
| 06/11 | 2,950 | 2,999 | 2,828 | 2,993 | -0.56% | 33,200 | 673億1529万 | -3.79% | 12.89 | 1.61 |
| 06/10 | 2,953 | 3,020 | 2,952 | 3,010 | +0.4% | 45,800 | 676億9763万 | -2.97% | 12.97 | 1.61 |
| 06/09 | 3,030 | 3,070 | 2,969 | 2,998 | +0.64% | 49,400 | 674億2774万 | -2.95% | 12.92 | 1.61 |
| 06/08 | 3,080 | 3,105 | 2,953 | 2,979 | -5.13% | 57,900 | 670億42万 | -3.22% | 12.83 | 1.6 |
| 06/05 | 3,145 | 3,170 | 3,080 | 3,140 | -1.57% | 45,700 | 706億2145万 | +2.35% | 13.53 | 1.68 |
| 06/04 | 3,370 | 3,380 | 3,125 | 3,190 | -6.73% | 72,600 | 717億4600万 | +4.62% | 13.74 | 1.71 |
| 06/03 | 3,455 | 3,500 | 3,385 | 3,420 | +0.74% | 51,300 | 769億1891万 | +12.98% | 14.73 | 1.83 |
| 06/02 | 3,400 | 3,465 | 3,320 | 3,395 | -0.15% | 87,000 | 763億5663万 | +13.32% | 14.63 | 1.82 |
| 06/01 | 3,430 | 3,470 | 3,340 | 3,400 | +0.74% | 71,100 | 764億6909万 | +14.56% | 14.65 | 1.82 |
| 05/29 | 3,350 | 3,460 | 3,335 | 3,375 | +0.75% | 61,300 | 759億682万 | +14.8% | 14.54 | 1.81 |
| 05/28 | 3,290 | 3,360 | 3,235 | 3,350 | +1.82% | 68,800 | 753億4454万 | +15.08% | 14.43 | 1.8 |
| 05/27 | 3,365 | 3,440 | 3,260 | 3,290 | -1.35% | 44,300 | 739億9509万 | +14.04% | 14.17 | 1.76 |
| 05/26 | 3,370 | 3,390 | 3,250 | 3,335 | -1.62% | 61,800 | 750億718万 | +16.53% | 14.37 | 1.79 |
| 05/25 | 3,355 | 3,410 | 3,275 | 3,390 | +2.73% | 88,800 | 762億4418万 | +19.45% | 14.61 | 1.82 |
| 05/22 | 3,170 | 3,335 | 3,170 | 3,300 | +4.1% | 68,900 | 742億2000万 | +17.4% | 14.22 | 1.77 |
| 05/21 | 3,075 | 3,300 | 3,075 | 3,170 | +3.59% | 65,200 | 712億9618万 | +13.62% | 13.66 | 1.7 |
| 05/20 | 3,015 | 3,060 | 2,926 | 3,060 | 0% | 30,200 | 688億2218万 | +10.35% | 13.18 | 1.64 |
| 05/19 | 3,050 | 3,130 | 2,919 | 3,060 | +0.66% | 71,400 | 688億2218万 | +10.87% | 13.18 | 1.64 |
| 05/18 | 2,985 | 3,045 | 2,957 | 3,040 | +3.44% | 52,100 | 683億7236万 | +10.67% | 13.1 | 1.63 |
| 05/15 | 2,950 | 3,155 | 2,868 | 2,939 | +4.59% | 91,700 | 661億78万 | +7.58% | 12.66 | 1.58 |
| 05/14 | 2,805 | 2,929 | 2,805 | 2,810 | +0.18% | 26,600 | 631億9945万 | +3.31% | 12.11 | 1.51 |
| 05/13 | 2,809 | 2,836 | 2,777 | 2,805 | -0.14% | 22,200 | 630億8700万 | +3.43% | 12.08 | 1.5 |
| 05/12 | 2,751 | 2,822 | 2,750 | 2,809 | +1.44% | 17,000 | 631億7696万 | +3.84% | 12.1 | 1.51 |
| 05/11 | 2,753 | 2,769 | 2,742 | 2,769 | +1.02% | 23,000 | 622億7732万 | +2.67% | 11.93 | 1.49 |
| 05/08 | 2,737 | 2,764 | 2,709 | 2,741 | -1.44% | 21,700 | 616億4758万 | +2.05% | 11.81 | 1.47 |
| 05/07 | 2,777 | 2,820 | 2,735 | 2,781 | +3.73% | 28,700 | 625億4722万 | +3.85% | 11.98 | 1.49 |
| 05/01 | 2,739 | 2,739 | 2,681 | 2,681 | -1.22% | 18,000 | 602億9812万 | +0.3% | 11.55 | 1.44 |
| 04/30 | 2,681 | 2,725 | 2,656 | 2,714 | -0.62% | 27,800 | 610億4032万 | +1.65% | 11.69 | 1.46 |
| 04/28 | 2,682 | 2,731 | 2,663 | 2,731 | +2.48% | 21,300 | 614億2267万 | +2.48% | 11.77 | 1.47 |
| 04/27 | 2,642 | 2,693 | 2,630 | 2,665 | +0.49% | 17,600 | 599億3827万 | +0.34% | 11.48 | 1.43 |
| 04/24 | 2,674 | 2,681 | 2,635 | 2,652 | +0.19% | 16,700 | 596億4589万 | +0.19% | 11.43 | 1.42 |
| 04/23 | 2,679 | 2,689 | 2,634 | 2,647 | -1.49% | 24,500 | 595億3343万 | +0.23% | 11.4 | 1.42 |
| 04/22 | 2,687 | 2,715 | 2,668 | 2,687 | 0% | 13,900 | 604億3307万 | +1.78% | 11.58 | 1.44 |
| 04/21 | 2,721 | 2,730 | 2,687 | 2,687 | +0.6% | 17,000 | 604億3307万 | +2.01% | 11.58 | 1.44 |
| 04/20 | 2,701 | 2,702 | 2,666 | 2,671 | -0.37% | 14,900 | 600億7322万 | +1.64% | 11.51 | 1.43 |
| 04/17 | 2,695 | 2,727 | 2,678 | 2,681 | -1.32% | 12,400 | 602億9812万 | +2.17% | 11.55 | 1.44 |
| 04/16 | 2,784 | 2,784 | 2,706 | 2,717 | -0.77% | 13,200 | 611億780万 | +3.62% | 11.71 | 1.46 |
| 04/15 | 2,768 | 2,795 | 2,735 | 2,738 | +0.22% | 19,200 | 615億8011万 | +4.46% | 11.8 | 1.47 |
| 04/14 | 2,798 | 2,798 | 2,716 | 2,732 | -0.8% | 14,600 | 614億4516万 | +4.31% | 11.77 | 1.47 |
| 04/13 | 2,763 | 2,798 | 2,735 | 2,754 | -0.36% | 11,800 | 619億3996万 | +5.48% | 11.87 | 1.48 |
| 04/10 | 2,774 | 2,817 | 2,748 | 2,764 | +1.32% | 24,800 | 621億6487万 | +6.02% | 11.91 | 1.48 |
| 04/09 | 2,730 | 2,750 | 2,714 | 2,728 | -0.26% | 13,200 | 613億5520万 | +4.72% | 11.75 | 1.46 |
| 04/08 | 2,725 | 2,738 | 2,646 | 2,735 | +3.01% | 22,900 | 615億1263万 | +5.15% | 11.78 | 1.47 |
| 04/07 | 2,641 | 2,683 | 2,625 | 2,655 | +0.53% | 11,700 | 597億1336万 | +2.04% | 11.44 | 1.42 |
| 04/06 | 2,596 | 2,659 | 2,596 | 2,641 | +1.03% | 16,500 | 593億9849万 | +1.23% | 11.38 | 1.42 |
| 04/03 | 2,596 | 2,642 | 2,596 | 2,614 | -0.23% | 15,900 | 587億9123万 | -0.31% | 11.26 | 1.4 |
| 04/02 | 2,645 | 2,692 | 2,607 | 2,620 | +0.04% | 14,700 | 589億2618万 | -0.46% | 11.29 | 1.41 |
| 04/01 | 2,547 | 2,628 | 2,547 | 2,619 | +4.89% | 17,500 | 589億369万 | -0.83% | 11.28 | 1.4 |
| 03/31 | 2,530 | 2,560 | 2,486 | 2,497 | -1.3% | 31,000 | 561億5980万 | -5.74% | 11.46 | 1.34 |
| 03/30 | 2,529 | 2,554 | 2,490 | 2,530 | -4.89% | 39,700 | 569億200万 | -4.99% | 11.61 | 1.36 |
| 03/27 | 2,600 | 2,660 | 2,576 | 2,660 | +1.84% | 42,700 | 598億2582万 | -0.67% | 12.2 | 1.43 |
| 03/26 | 2,604 | 2,612 | 2,561 | 2,612 | +1.24% | 15,200 | 587億4625万 | -2.79% | 11.98 | 1.4 |
| 03/25 | 2,559 | 2,604 | 2,559 | 2,580 | +2.63% | 16,000 | 580億2654万 | -4.34% | 11.84 | 1.38 |
| 03/24 | 2,497 | 2,521 | 2,472 | 2,514 | +3.12% | 17,200 | 565億4214万 | -7.23% | 11.53 | 1.35 |
| 03/23 | 2,463 | 2,513 | 2,423 | 2,438 | -2.98% | 25,100 | 548億3283万 | -10.3% | 11.19 | 1.31 |
| 03/19 | 2,539 | 2,557 | 2,513 | 2,513 | -4.16% | 20,300 | 565億1965万 | -8.05% | 11.53 | 1.35 |
| 03/18 | 2,559 | 2,628 | 2,559 | 2,622 | +3.23% | 16,200 | 589億7116万 | -4.52% | 12.03 | 1.41 |
| 03/17 | 2,552 | 2,599 | 2,527 | 2,540 | +0.24% | 12,700 | 571億2691万 | -7.64% | 11.65 | 1.36 |
| 03/16 | 2,546 | 2,577 | 2,532 | 2,534 | -1.25% | 19,000 | 569億9196万 | -8.09% | 11.63 | 1.36 |
| 03/13 | 2,570 | 2,608 | 2,565 | 2,566 | -2.06% | 22,400 | 577億1167万 | -7.2% | 11.77 | 1.38 |
| 03/12 | 2,664 | 2,664 | 2,607 | 2,620 | -3.07% | 16,500 | 589億2618万 | -5.45% | 12.02 | 1.41 |
| 03/11 | 2,704 | 2,763 | 2,666 | 2,703 | +0.67% | 13,200 | 607億9292万 | -2.56% | 12.4 | 1.45 |
| 03/10 | 2,620 | 2,754 | 2,584 | 2,685 | +6% | 37,100 | 603億8809万 | -3.07% | 12.32 | 1.44 |
| 03/09 | 2,500 | 2,549 | 2,480 | 2,533 | -4.77% | 42,600 | 569億6947万 | -8.52% | 11.62 | 1.36 |
| 03/06 | 2,679 | 2,701 | 2,631 | 2,660 | -1.88% | 17,800 | 598億2582万 | -4.08% | 12.2 | 1.43 |
| 03/05 | 2,711 | 2,765 | 2,661 | 2,711 | +3.83% | 20,600 | 609億7285万 | -2.24% | 12.44 | 1.45 |
| 03/04 | 2,725 | 2,725 | 2,560 | 2,611 | -5.81% | 40,800 | 587億2376万 | -5.77% | 11.98 | 1.4 |
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 | 4,585 2026/7/29 | 244,900 | 1031億2082万 | +6.01% 4,325 | |||
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）
- 2026/07/29 vs 2025/12/30
- 75%（1.75倍）
- 過去安値
500円（2016/06/24） - 817%（9.17倍）
4,585円（7/29）
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。
