6273 SMC

6273
2026/03/04
時価
4兆3054億円
PER 予
27.82倍
2010年以降
12.11-47.61倍
(2010-2025年)
PBR
2.08倍
2010年以降
1.22-3.35倍
(2010-2025年)
配当 予
1.48%
ROE 予
7.49%
ROA 予
6.78%
資料
Link
CSV,JSON

株価チャート

株価

3/4

前日 (3/3)
71,620
始値
69,030
高値
70,490
安値
66,410
終値 -5.88%
67,410
出来高 +55.88%
425,400

乖離率

株価(5日)
移動平均値
-7.12%
72,574
株価(25日)
移動平均値
-2.05%
68,818
出来高(5日)
移動平均値
+26.43%
336,480

2025/10/03~2026/03/04

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
03/0469,03070,49066,41067,410-5.88%425,4004兆3054億-2.05%27.822.08
03/0374,12074,90071,49071,620-4.35%272,9004兆5743億+4.39%29.562.21
03/0273,50075,15072,92074,880-0.72%233,1004兆7825億+9.69%30.92.32
02/2775,00075,75073,83075,420+2.56%378,2004兆8170億+11.33%31.122.33
02/2677,21077,26073,53073,540-3.19%372,8004兆6969億+9.32%30.352.27
02/2576,20077,17075,87075,960-0.05%423,3004兆8515億+13.51%31.352.35
02/2476,44077,61075,14076,000+4.28%553,9004兆8540億+14.3%31.362.35
02/2072,05072,88071,42072,880-0.41%235,7004兆6547億+10.25%30.082.25
02/1971,50073,46071,35073,180+2.68%207,9004兆6739億+11.28%30.22.26
02/1872,70073,02071,27071,270-1.97%254,6004兆5519億+8.98%29.412.2
02/1773,60073,80072,12072,700-2.42%352,2004兆6433億+11.83%302.25
02/1673,40074,75071,82074,500+5.17%475,0004兆7582億+15.6%30.742.3
02/1370,24075,78070,24070,840-1.25%791,8004兆5245億+11.14%29.232.19
02/1267,21071,74066,35071,740+4.55%591,4004兆5819億+13.48%29.612.22
02/1067,98068,87067,31068,620+3.02%358,4004兆3827億+9.53%28.322.12
02/0967,54067,59066,12066,610+2.92%303,7004兆2543億+7.08%27.492.06
02/0663,02064,72062,82064,720+1.09%238,3004兆1336億+4.86%26.712
02/0564,48065,15063,53064,020-0.51%234,1004兆889億+4.43%26.421.98
02/0464,40065,75063,57064,350+0.53%278,7004兆1099億+5.69%26.561.99
02/0361,59064,25061,05064,010+6.86%356,5004兆882億+5.85%26.421.98
02/0261,12061,34059,73059,900-0.42%214,7003兆8257億-0.26%24.721.85
01/3059,82060,77058,94060,150+0.03%306,3003兆8417億+0.57%24.821.86
01/2963,45064,01060,00060,130-4.68%443,8003兆8404億+0.95%24.811.86
01/2862,51063,16061,76063,080+0.27%251,2004兆288億+6.4%26.031.95
01/2762,66063,84062,00062,910+1.24%286,4004兆180億+6.76%25.961.94
01/2662,43063,05061,66062,140-1.49%247,2003兆9688億+6.11%25.641.92
01/2363,08063,73062,46063,080+1.91%360,8004兆288億+8.36%26.031.95
01/2263,70063,80061,90061,900-2.52%655,5003兆9535億+6.96%25.541.91
01/2163,00064,50063,00063,500-2.01%301,4004兆557億+10.1%26.21.96
01/2065,00065,72064,14064,800-0.61%246,8004兆1387億+12.89%26.742
01/1965,71065,82064,45065,200-1.78%289,1004兆1642億+14.13%26.912.02
01/1665,56066,75065,32066,380+3.2%474,3004兆2396億+16.89%27.392.05
01/1563,75064,48062,85064,320+0.41%383,9004兆1080億+14.03%26.541.99
01/1462,00064,20061,58064,060+3.98%374,8004兆914億+14.23%26.441.98
01/1361,99062,00060,52061,610+5.1%449,4003兆9349億+10.34%25.421.9
01/0957,40059,55057,40058,620+3.28%424,3003兆7440億+5.45%24.191.81
01/0857,01057,43056,32056,760-1.83%223,1003兆6252億+2.31%23.421.75
01/0756,91058,06056,87057,820+0.4%250,2003兆6929億+4.31%23.861.79
01/0657,99058,61056,91057,590+0.19%312,8003兆6782億+4.11%23.771.78
01/0556,09057,67055,74057,480+5.55%445,7003兆6712億+4.2%23.721.78
2025
12/3054,12054,74054,11054,460+0.35%201,5003兆4783億-1.08%22.471.69
12/2954,14054,27053,70054,270+1.16%172,5003兆4661億-1.37%22.41.68
12/2654,00054,14053,41053,650-0.65%133,7003兆4265億-2.35%22.141.66
12/2554,14054,14053,38054,000+0.78%109,0003兆4489億-1.59%22.281.67
12/2453,98054,25053,46053,580-0.41%135,3003兆4221億-2.2%22.111.66
12/2354,03054,10053,35053,800-0.44%139,7003兆4361億-1.76%22.21.67
12/2254,13054,42053,63054,040+1.67%186,8003兆4515億-1.41%22.31.67
12/1954,09054,09053,09053,150-1.54%262,0003兆3946億-3.24%21.931.65
12/1853,06054,23053,00053,980+0.11%234,1003兆4476億-1.98%22.281.67
12/1753,10053,92052,97053,920+1.05%216,6003兆4438億-2.07%22.251.67
12/1654,75054,75053,36053,360-2.25%207,9003兆4080億-2.98%22.021.65
12/1556,00056,38054,45054,590-4.04%461,7003兆4866億-0.8%22.531.69
12/1256,60057,12056,21056,890+0.39%307,8003兆6335億+3.47%23.481.76
12/1158,31058,31056,33056,670-2.28%207,5003兆6194億+3.29%23.391.76
12/1056,90059,14056,66057,990+2.19%314,0003兆7037億+5.95%23.931.8
12/0956,40057,16056,18056,750-0.09%255,0003兆6245億+3.85%23.421.76
12/0856,33057,39056,10056,800+1.12%231,1003兆6277億+4.26%23.441.76
12/0556,95057,28056,04056,170-3.07%337,1003兆5875億+3.44%23.181.74
12/0455,79057,95055,70057,950+4.6%387,3003兆7012億+7.02%23.911.8
12/0355,92056,82055,32055,400-0.93%267,6003兆5383億+2.76%22.861.72
12/0255,17056,02055,00055,920+0.59%263,3003兆5715億+3.97%23.081.73
12/0155,50056,36055,19055,590+1.29%342,7003兆5504億+3.68%22.941.72
11/2853,82054,88053,82054,880+2.14%267,2003兆5051億+2.73%22.651.7
11/2754,86054,87053,52053,730-2.06%236,9003兆4317億+0.82%22.171.67
11/2653,50054,86053,36054,860+2.12%259,9003兆5038億+3.1%22.641.7
11/2554,10054,20052,87053,720+3.03%294,1003兆4310億+1.16%22.171.66
11/2150,87052,30050,56052,140+0.46%441,9003兆3301億-1.55%21.521.62
11/2052,84053,54051,82051,900+0.12%229,7003兆3148億-1.93%21.421.61
11/1953,42053,66051,84051,840-2.24%244,8003兆3109億-2.05%21.391.61
11/1854,73054,76053,03053,030-3.63%236,2003兆3869億+0.26%21.881.64
11/1756,60057,15054,72055,030-3.46%273,8003兆5147億+4.11%22.711.71
11/1457,61058,26055,78057,000+0.69%656,7003兆6405億+8.03%23.521.77
11/1353,57058,47050,64056,610+5.26%859,6003兆6156億+7.81%23.361.75
11/1253,11053,89053,02053,780+2.71%235,6003兆4348億+2.8%22.191.67
11/1154,20054,32052,36052,360-3.2%236,1003兆3441億+0.26%21.611.62
11/1054,35054,75053,84054,090+1.31%220,2003兆4546億+3.9%22.321.68
11/0753,98054,80053,25053,390-1.13%229,5003兆4099億+3.15%22.031.65
11/0654,23054,49053,60054,000+1.22%241,3003兆4489億+4.97%22.281.67
11/0554,82054,90053,31053,350-4.56%417,1003兆4074億+4.41%22.021.65
11/0455,04056,40054,58055,900+6.33%445,5003兆5702億+10.19%23.071.73
10/3151,73052,57051,05052,570+0.44%241,2003兆3576億+4.52%21.691.63
10/3052,28052,75051,80052,3400%287,7003兆3429億+4.76%21.61.62
10/2951,90052,46051,41052,340+0.65%245,6003兆3429億+5.51%21.61.62
10/2851,70052,00051,49052,000-0.52%219,8003兆3212億+5.49%21.461.61
10/2753,20053,26051,74052,270+0.99%251,1003兆3384億+6.69%21.571.62
10/2451,01052,50051,01051,760+2.05%254,7003兆3058億+6.18%21.361.6
10/2350,81050,85050,28050,720-1.61%182,3003兆2394億+4.59%20.931.57
10/2251,21051,84051,03051,550-0.31%216,0003兆2924億+6.79%21.271.6
10/2152,28052,80051,71051,710-0.92%300,5003兆3026億+7.71%21.341.6
10/2052,13052,19051,41052,190+4.01%249,4003兆3333億+9.35%21.541.62
10/1751,21051,69049,85050,180-1.99%312,0003兆2049億+5.88%20.711.56
10/1651,80052,15051,01051,200-1.29%240,0003兆2701億+8.59%21.131.59
10/1551,52052,35051,25051,870+1.67%343,7003兆3129億+10.66%21.411.61
10/1451,28052,68050,91051,020-2.41%517,5003兆2586億+9.51%21.051.58
10/1052,59053,55052,03052,280-0.59%432,4003兆3390億+12.88%21.571.62
10/0951,72052,59051,27052,590+3.93%386,7003兆3588億+14.32%21.71.63
10/0851,35051,50050,07050,600-2.37%473,4003兆2317億+10.72%20.881.57
10/0752,15052,92051,66051,830+0.76%528,9003兆3103億+14%21.391.61
10/0650,90051,66050,58051,440+6.46%824,1003兆2854億+13.77%21.231.59
10/0347,09048,90047,01048,320+3.71%768,2003兆861億+7.45%19.941.5

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
16,760
7/2
9,260
3/17
1,490,500
11/14
--+14.82%
5/2
-17.63%
11/22
2009年
3月期
13,700
6/2
7,090
12/8
744,400
10/28
--+17.15%
1/7
-19.2%
10/24
2010年
3月期
12,980
3/30
8,910
4/15
682,000
6/5
--+10.16%
3/30
-7.29%
7/13
2011年
3月期
14,910
1/7
9,860
8/18
952,500
11/10
1兆715億7086億2834万+13.53%
11/10
-15.21%
3/15
2012年
3月期
15,090
7/4
9,990
9/12
706,500
9/2
1兆845億7179億7131万+10.19%
10/27
-15.99%
8/11
2013年
3月期
18,720
3/21
11,680
10/11
686,700
5/16
1兆3453億8394億2992万+12.01%
3/15
-7.58%
9/5
2014年
3月期
28,395
1/16
17,010
4/3
663,500
6/6
1兆9555億1兆2224億+14.6%
5/16
-12.58%
2/4
2015年
3月期
37,775
3/17
23,770
5/12
765,500
3/13
2兆5448億1兆6370億+11.32%
3/13
-8.73%
10/17
2016年
3月期
39,265
6/5
23,010
2/9
873,700
2/10
2兆6452億1兆5501億+11.14%
10/23
-15.95%
1/21
2017年
3月期
33,960
3/29
23,185
7/8
2,133,700
12/13
2兆2878億1兆5619億+9.68%
8/9
-12.66%
12/14
2018年
3月期
55,830
1/18
30,230
4/17
676,300
2/8
3兆7612億2兆365億+14.52%
1/17
-16.25%
2/14
2019年
3月期
45,580
5/22
30,820
1/4
671,600
10/30
3兆706億2兆763億+11.77%
11/2
-11.87%
12/25
2020年
3月期
54,370
1/14
34,880
6/4
765,200
3/13
3兆6628億2兆3498億+15.51%
9/13
-17.49%
3/9
2021年
3月期
69,860
1/14
44,020
4/2
587,700
1/28
4兆7064億2兆9655億+11.93%
11/27
-7.27%
3/9
2022年
3月期
79,510
9/17
60,400
1/27

5/13
475,100
5/27
5兆3565億4兆691億+10.35%
9/6
-15.13%
10/6
2023年
3月期
73,700
3/9
54,370
1/4
2,344,200
9/30
4兆9651億3兆6628億+12.47%
11/14
-10.28%
6/20
2024年
3月期
93,220
3/4
65,300
4/6
768,700
10/30
6兆2801億4兆3992億+12.93%
1/12
-10.03%
4/19
2025年
3月期
87,930
4/12
53,070
3/31
670,500
2/14
5兆9237億3兆5752億+7.03%
10/7
-19.43%
8/5
最新67,410
2026/3/4
425,4004兆3054億-2.05%
68,818

年間値上がり率

1988/12/28 vs 1987/12/28
21%(1.21倍)
1989/12/29 vs 1988/12/28
54%(1.54倍)
1990/12/28 vs 1989/12/29
-36%(0.64倍)
1991/12/30 vs 1990/12/28
-6%(0.94倍)
1992/12/30 vs 1991/12/30
-40%(0.6倍)
1993/12/30 vs 1992/12/30
30%(1.3倍)
1994/12/30 vs 1993/12/30
89%(1.89倍)
1995/12/29 vs 1994/12/30
32%(1.32倍)
1996/12/30 vs 1995/12/29
4%(1.04倍)
1997/12/30 vs 1996/12/30
48%(1.48倍)
1998/12/30 vs 1997/12/30
-22%(0.78倍)
1999/12/30 vs 1998/12/30
151%(2.51倍)
2000/12/29 vs 1999/12/30
-35%(0.65倍)
2001/12/28 vs 2000/12/29
-9%(0.91倍)
2002/12/30 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/30
20%(1.2倍)
2004/12/30 vs 2003/12/30
-12%(0.88倍)
2005/12/30 vs 2004/12/30
44%(1.44倍)
2006/12/29 vs 2005/12/30
0%(1倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
16%(1.16倍)
2010/12/30 vs 2009/12/30
32%(1.32倍)
2011/12/30 vs 2010/12/30
-11%(0.89倍)
2012/12/28 vs 2011/12/30
25%(1.25倍)
2013/12/30 vs 2012/12/28
70%(1.7倍)
2014/12/30 vs 2013/12/30
21%(1.21倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
66%(1.66倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
51%(1.51倍)
2020/12/30 vs 2019/12/30
25%(1.25倍)
2021/12/30 vs 2020/12/30
23%(1.23倍)
2022/12/30 vs 2021/12/30
-28%(0.72倍)
2023/12/29 vs 2022/12/30
36%(1.36倍)
2024/12/30 vs 2023/12/29
-18%(0.82倍)
2025/12/30 vs 2024/12/30
-12%(0.88倍)
2026/03/04 vs 2025/12/30
24%(1.24倍)
過去安値
1,680円(1992/11/13)
3913%(40.13倍)
67,410円(3/4)

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。