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
2025
03/07	2,938	2,939	2,938	2,938	+0.03%	33,100	550億758万	-0.03%	44.31	0.88
03/06	2,938	2,939	2,937	2,937	0%	5,800	549億8886万	-0.07%	44.3	0.88
03/05	2,937	2,940	2,937	2,937	0%	7,100	549億8886万	-0.07%	44.3	0.88
03/04	2,937	2,940	2,937	2,937	-0.03%	4,500	549億8886万	-0.07%	44.3	0.88
03/03	2,938	2,940	2,937	2,938	+0.03%	14,300	550億758万	-0.03%	44.31	0.88
02/28	2,938	2,940	2,937	2,937	-0.24%	7,000	549億8886万	-0.1%	44.3	0.88
02/27	2,937	2,944	2,937	2,944	+0.24%	8,800	551億1992万	+0.14%	44.4	0.88
02/26	2,937	2,940	2,937	2,937	0%	17,500	549億8886万	-0.07%	44.3	0.88
02/25	2,937	2,938	2,937	2,937	-0.03%	29,400	549億8886万	-0.1%	44.3	0.88
02/21	2,937	2,938	2,937	2,938	+0.03%	20,400	550億758万	-0.07%	44.31	0.88
02/20	2,937	2,938	2,937	2,937	0%	26,400	549億8886万	-0.1%	44.3	0.88
02/19	2,937	2,938	2,937	2,937	0%	240,600	549億8886万	-0.1%	44.3	0.88
02/18	2,938	2,939	2,937	2,937	-0.03%	195,000	549億8886万	-0.1%	44.3	0.88
02/17	2,939	2,944	2,937	2,938	-0.03%	108,200	550億758万	-0.07%	44.31	0.88
02/14	2,946	2,946	2,939	2,939	-0.24%	11,300	550億2630万	-0.03%	44.33	0.88
02/13	2,947	2,947	2,941	2,946	-0.03%	5,200	551億5736万	+0.2%	44.43	0.88
02/12	2,942	2,947	2,941	2,947	+0.27%	9,000	551億7609万	+0.27%	44.45	0.88
02/10	2,939	2,942	2,938	2,939	+0.03%	28,500	550億2630万	0%	44.33	0.88
02/07	2,938	2,939	2,937	2,938	+0.03%	35,100	550億758万	-0.03%	44.31	0.88
02/06	2,938	2,939	2,937	2,937	0%	13,200	549億8886万	-0.07%	44.3	0.88
02/05	2,939	2,939	2,937	2,937	0%	31,100	549億8886万	-0.07%	44.3	0.88
02/04	2,939	2,940	2,937	2,937	0%	70,700	549億8886万	-0.1%	44.3	0.88
02/03	2,939	2,939	2,937	2,937	-0.07%	17,500	549億8886万	-0.07%	44.3	0.88
01/31	2,938	2,940	2,938	2,939	+0.03%	67,200	550億2630万	0%	44.33	0.88
01/30	2,948	2,949	2,938	2,938	-0.37%	395,400	550億758万	-0.07%	44.31	0.88
01/29	2,945	2,950	2,945	2,949	+0.2%	4,300	552億1353万	+0.31%	44.48	0.88
01/28	2,942	2,952	2,941	2,943	+0.07%	17,000	551億120万	+0.1%	44.39	0.88
01/27	2,942	2,945	2,940	2,941	+0.03%	21,100	550億6375万	+0.03%	44.36	0.88
01/24	2,940	2,943	2,940	2,940	0%	17,300	550億4503万	0%	44.34	0.88
01/23	2,940	2,943	2,940	2,940	0%	9,300	550億4503万	-0.03%	44.34	0.88
01/22	2,945	2,954	2,939	2,940	+0.03%	29,000	550億4503万	-0.03%	44.34	0.88
01/21	2,939	2,948	2,939	2,939	+0.03%	29,800	550億2630万	-0.07%	44.33	0.88
01/20	2,938	2,942	2,938	2,938	0%	67,300	550億758万	-0.1%	44.31	0.88
01/17	2,938	2,941	2,937	2,938	0%	45,800	550億758万	-0.1%	44.31	0.88
01/16	2,939	2,943	2,938	2,938	-0.2%	47,600	550億758万	-0.1%	44.31	0.88
01/15	2,940	2,944	2,938	2,944	+0.2%	18,000	551億1992万	+0.07%	44.4	0.88
01/14	2,938	2,944	2,938	2,938	-0.03%	11,600	550億758万	-0.14%	44.31	0.88
01/10	2,937	2,941	2,937	2,939	+0.07%	29,200	550億2630万	-0.1%	44.33	0.88
01/09	2,938	2,941	2,937	2,937	0%	12,000	549億8886万	-0.17%	44.3	0.88
01/08	2,936	2,948	2,936	2,937	+0.03%	26,500	549億8886万	-0.17%	44.3	0.88
01/07	2,937	2,945	2,935	2,936	-0.07%	30,900	549億7014万	-0.24%	44.28	0.88
01/06	2,935	2,938	2,934	2,938	+0.1%	47,900	550億758万	-0.17%	44.31	0.88
2024
12/30	2,935	2,940	2,933	2,935	-0.03%	71,700	549億5141万	-0.27%	44.27	0.88
12/27	2,938	2,938	2,934	2,936	-0.1%	69,700	549億7014万	-0.27%	44.28	0.88
12/26	2,950	2,950	2,933	2,939	-0.44%	51,100	550億2630万	-0.17%	44.33	0.88
12/25	2,935	2,952	2,935	2,952	+0.54%	30,600	552億6970万	+0.27%	44.52	0.88
12/24	2,938	2,939	2,935	2,936	0%	77,300	549億7014万	-0.27%	44.28	0.88
12/23	2,941	2,956	2,933	2,936	-0.88%	54,100	549億7014万	-0.27%	44.28	0.88
12/20	2,940	2,962	2,928	2,962	+0.78%	98,400	554億5693万	+0.58%	44.67	0.88
12/19	2,940	2,949	2,937	2,939	-0.03%	31,300	550億2630万	-0.17%	44.33	0.88
12/18	2,938	2,950	2,937	2,940	-0.27%	94,300	550億4503万	-0.14%	44.34	0.88
12/17	2,947	2,950	2,947	2,948	+0.07%	85,700	551億9481万	+0.14%	44.46	0.88
12/16	2,945	2,949	2,945	2,946	+0.1%	137,300	551億5736万	+0.07%	44.43	0.88
12/13	2,942	2,948	2,942	2,943	+0.03%	152,300	551億120万	+0.72%	44.39	0.88
12/12	2,945	2,947	2,942	2,942	-0.07%	274,600	550億8247万	+1.98%	44.37	0.88
12/11	2,944	2,946	2,944	2,944	0%	221,100	551億1992万	+3.99%	44.4	0.88
12/10	2,944	2,945	2,943	2,944	0%	343,700	551億1992万	+6.05%	44.4	0.88
12/09	2,944	2,944	2,943	2,944	+0.03%	223,300	551億1992万	+8.28%	44.4	0.88
12/06	2,944	2,945	2,943	2,943	-0.03%	260,600	551億120万	+10.51%	44.39	0.88
12/05	2,945	2,945	2,944	2,944	0%	183,600	551億1992万	+12.84%	44.4	0.88
12/04	2,944	2,946	2,943	2,944	+0.03%	319,100	551億1992万	+15.27%	44.4	0.88
12/03	2,944	2,945	2,943	2,943	-0.03%	315,500	551億120万	+17.77%	44.39	0.88
12/02	2,945	2,945	2,944	2,944	0%	158,100	551億1992万	+20.51%	44.4	0.88
11/29	2,944	2,946	2,944	2,944	-0.03%	155,900	551億1992万	+23.44%	44.4	0.88
11/28	2,944	2,946	2,944	2,945	+0.03%	343,000	551億3864万	+26.5%	44.42	0.88
11/27	2,945	2,946	2,943	2,944	0%	308,700	551億1992万	+29.69%	44.4	0.88
11/26	2,944	2,946	2,943	2,944	0%	366,500	551億1992万	+32.97%	44.4	0.88
11/25	2,944	2,945	2,943	2,944	0%	477,100	551億1992万	+36.42%	44.4	0.88
11/22	2,944	2,945	2,944	2,944	0%	269,900	551億1992万	+40.06%	44.4	0.88
11/21	2,944	2,946	2,944	2,944	0%	312,600	551億1992万	+43.82%	44.4	0.88
11/20	2,945	2,946	2,944	2,944	0%	394,400	551億1992万	+47.87%	44.4	0.88
11/19	2,945	2,946	2,944	2,944	-0.07%	432,500	551億1992万	+51.99%	44.4	0.88
11/18	2,944	2,947	2,944	2,946	+0.07%	308,600	551億5736万	+56.45%	44.43	0.88
11/15	2,944	2,946	2,943	2,944	+0.07%	410,900	551億1992万	+60.87%	44.4	0.88
11/14	2,943	2,945	2,942	2,942	0%	1,164,700	550億8247万	+65.56%	44.37	0.88
11/13	2,950	2,952	2,941	2,942	-0.41%	1,322,700	550億8247万	+70.65%	44.37	0.88
11/12	2,948	2,958	2,947	2,954	+23.13%	2,312,800	553億715万	+76.67%	44.55	0.88
11/11	2,399	2,399	2,399	2,399	+20.01%	37,700	449億1599万	+48.18%	36.18	0.72
11/08	1,999	1,999	1,999	1,999	+25.02%	35,000	374億2687万	+25.88%	30.15	0.6
11/07	1,575	1,610	1,554	1,599	+2.17%	118,800	299億3775万	+1.85%	24.12	0.48
11/06	1,532	1,576	1,532	1,565	+2.35%	37,700	293億118万	-0.38%	23.6	0.47
11/05	1,529	1,558	1,519	1,529	-0.52%	90,800	286億2716万	-2.67%	23.06	0.46
11/01	1,570	1,575	1,526	1,537	-4.42%	201,400	287億7694万	-2.54%	23.18	0.46
10/31	1,566	1,610	1,555	1,608	+2.42%	95,500	301億626万	+1.71%	24.25	0.48
10/30	1,600	1,601	1,570	1,570	+0.45%	148,300	293億9479万	-0.57%	23.68	0.47
10/29	1,569	1,569	1,541	1,563	+1.96%	35,700	292億6373万	-1.08%	23.57	0.47
10/28	1,499	1,543	1,480	1,533	+2.96%	63,500	287億205万	-2.97%	23.12	0.46
10/25	1,511	1,515	1,480	1,489	-2.04%	28,100	278億7824万	-5.76%	22.46	0.44
10/24	1,504	1,520	1,491	1,520	+0.33%	33,400	284億5865万	-3.8%	22.92	0.45
10/23	1,512	1,542	1,511	1,515	-0.46%	31,200	283億6504万	-4.05%	22.85	0.45
10/22	1,552	1,552	1,511	1,522	-1.93%	28,900	284億9610万	-3.61%	22.95	0.45
10/21	1,553	1,565	1,540	1,552	+0.32%	16,100	290億5778万	-1.65%	23.41	0.46
10/18	1,556	1,560	1,537	1,547	-0.58%	17,400	289億6417万	-1.78%	23.33	0.46
10/17	1,562	1,569	1,547	1,556	-0.32%	26,200	291億3267万	-1.14%	23.47	0.46
10/16	1,563	1,586	1,556	1,561	-2.19%	29,800	292億2629万	-0.83%	23.54	0.47
10/15	1,600	1,614	1,580	1,596	+0.5%	28,000	298億8158万	+1.4%	24.07	0.48
10/11	1,609	1,614	1,588	1,588	-1.49%	31,900	297億3180万	+0.83%	23.95	0.47
10/10	1,630	1,639	1,609	1,612	-0.74%	40,100	301億8115万	+2.28%	24.31	0.48
10/09	1,640	1,650	1,597	1,624	+0.68%	59,000	304億582万	+2.72%	24.49	0.48
10/08	1,624	1,665	1,611	1,613	-2.24%	79,700	301億9987万	+1.7%	24.33	0.48

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2011年 3月期	4,865 3/4	1,880 10/7	157,800 10/13	740億5892万	286億1886万	362億486万 12/30
2012年 12月期	2,822 2/20	931 10/11	668,700 7/6	429億5874万	141億7242万	228億7679万 12/28
2013年 12月期	1,678 5/23	1,042 8/28	457,000 2/18	255億4385万	158億6215万	212億436万 12/30
2014年 12月期	3,045 12/8	1,055 2/6	1,805,000 6/16	509億2092万	176億4255万	404億3545万 12/30
2015年 12月期	3,030 3/20 3/19	1,279 8/25	804,200 4/2	506億7008万	213億8846万	268億9007万 12/30
2016年 12月期	1,633 1/4	917 7/8	398,300 5/11	273億833万	153億3480万	219億9027万 12/30
2017年 12月期	3,300 11/22	1,282 1/18	605,300 7/18	551億8524万	214億3862万	503億3506万 12/29
2018年 12月期	3,300 1/11	986 12/26 12/25	837,300 8/10	551億8524万	164億8868万	190億8049万 12/28
2019年 12月期	3,330 11/12	983 5/14	1,914,400 11/22	556億8692万	164億3851万	494億8343万 12/30
2020年 12月期	2,712 1/9	1,394 3/13	714,700 2/10	507億7623万	260億9958万	370億1421万 12/30
2021年 12月期	2,680 6/7	1,844 4/28	1,158,000 5/12	501億7710万	345億2484万	362億3085万 12/30
2022年 12月期	2,028 1/5	1,145 12/29	785,300 2/10	379億6983万	214億3760万	220億9380万 12/30
2023年 12月期	1,849 12/4	1,084 1/6	1,836,900 8/22	346億1845万	202億9551万	286億503万 12/29
2024年 12月期	2,962 12/20	1,326 8/5	2,312,800 11/12	554億5693万	248億2643万	544億4577万 12/30

6640 I-PEX

時価総額

2024/10/08～2025/03/07

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート