6869 シスメックス

6869
2026/03/06
時価
9700億円
PER 予
23.42倍
2010年以降
14.52-87.15倍
(2010-2025年)
PBR
1.92倍
2010年以降
1.6-9.83倍
(2010-2025年)
配当 予
2.47%
ROE 予
8.19%
ROA 予
5.87%
資料
Link
CSV,JSON

株価チャート

株価

3/6

前日 (3/5)
1,419
始値
1,509
高値
1,569
安値
1,498
終値 +8.6%
1,541
出来高 +80.11%
9,278,200

乖離率

株価(5日)
移動平均値
+5.26%
1,464
株価(25日)
移動平均値
+7.76%
1,430
出来高(5日)
移動平均値
+42.74%
6,499,960

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
03/061,5091,5691,4981,541+8.6%9,278,2009700億2879万+7.76%23.421.92
03/051,4511,4721,4191,419-0.14%5,151,4008932億3222万-0.56%21.571.77
03/041,4651,4681,4081,421-3.07%6,418,6008944億9118万-0.56%21.61.77
03/031,4931,5091,4581,466-0.61%6,736,4009228億1779万+2.3%22.281.82
03/021,5001,5021,4581,475+0.2%4,915,2009284億8311万+2.64%22.421.84
02/271,4301,4721,4231,472+4.99%8,791,3009265億9467万+2.29%22.371.83
02/261,3851,4231,3811,402+1.45%3,647,7008825億3106万-2.84%21.311.74
02/251,3671,3981,3601,382+1.39%3,896,9008699億4146万-4.69%21.011.72
02/241,3601,3831,3561,363+1.79%5,544,1008579億8134万-6.52%20.721.7
02/201,3321,3421,3141,339+0.53%3,945,1008428億7382万-8.66%20.351.67
02/191,3271,3441,3001,332+3.9%4,911,0008384億6746万-9.76%20.251.66
02/181,2821,2911,2681,282+0.16%5,331,9008069億9345万-13.84%19.491.6
02/171,3101,3151,2801,280-3.4%5,983,1008057億3449万-14.67%19.461.59
02/161,3441,3611,3151,325+1.84%8,038,7008340億6110万-12.37%20.141.65
02/131,4491,4691,2961,301-17.87%17,000,7008189億5357万-14.46%19.771.62
02/121,5841,6081,5741,584+3.39%7,288,2009970億9644万+3.33%24.081.97
02/101,5241,5461,5171,532+0.72%2,734,1009643億6347万0%23.291.91
02/091,4951,5211,4901,521+1.74%3,196,1009574億3919万-0.72%23.121.89
02/061,4741,4951,4631,495+0.2%2,696,8009410億7271万-2.48%22.721.86
02/051,4901,5101,4811,492+1.22%2,728,6009391億8427万-2.8%22.681.86
02/041,4611,4791,4571,474+0.14%2,191,7009278億5363万-4.16%22.41.83
02/031,4701,4881,4691,472+0.55%2,700,1009265億9467万-4.48%22.371.83
02/021,5001,5001,4541,464-0.2%2,507,2009215億5883万-5.18%22.251.82
01/301,4531,4711,4411,467+1.88%2,902,7009234億4727万-5.29%22.31.83
01/291,4551,4591,4301,440-1.57%2,833,9009064億5130万-7.22%21.891.79
01/281,4601,4781,4581,463-1.15%2,629,6009209億2935万-6.04%22.241.82
01/271,5091,5131,4801,480-2.57%3,827,0009316億3051万-5.19%22.51.84
01/261,5501,5591,5191,519-2.94%2,671,1009561億8023万-2.82%23.091.89
01/231,5681,5721,5491,565+1.62%2,682,3009851億3631万+0.13%23.791.95
01/221,5731,5741,5401,540-0.96%3,275,0009693億9931万-1.35%23.411.92
01/211,5701,5781,5251,555-1.58%4,738,3009788億4151万-0.19%23.641.93
01/201,5741,5901,5691,580+0.06%2,861,1009945億7852万+1.61%24.021.97
01/191,5651,5801,5491,579+0.57%2,533,9009939億4904万+1.81%241.96
01/161,6001,6061,5701,570-1.88%3,797,0009882億8371万+1.55%23.861.95
01/151,5811,6101,5811,600-0.5%2,642,4001兆71億+3.83%24.321.99
01/141,5811,6101,5771,608+1.07%2,879,1001兆122億+4.69%24.442
01/131,5881,6061,5721,591+0.89%3,597,8001兆15億+3.92%24.181.98
01/091,5911,6021,5771,577+0.64%3,224,8009926億9007万+3.41%23.971.96
01/081,5781,5821,5531,567-0.95%2,468,1009863億9527万+3.02%23.821.95
01/071,5801,5911,5651,582+0.64%2,505,4009958億3748万+4.35%24.051.97
01/061,5681,5811,5611,572+2.41%3,249,1009895億4267万+3.97%23.891.96
01/051,5431,5571,5171,535-0.52%3,374,2009662億5191万+1.72%23.331.91
2025
12/301,5731,5731,5381,543-0.45%2,787,4009712億8775万+2.25%23.451.92
12/291,5411,5561,5411,550+0.32%2,068,7009756億9411万+2.65%23.561.93
12/261,5551,5571,5451,545-0.39%2,051,5009725億4671万+2.25%23.481.92
12/251,5651,5651,5451,551-0.45%1,398,8009763億2359万+2.78%23.571.93
12/241,5651,5791,5541,558-1.33%2,200,7009807億2995万+3.38%23.681.94
12/231,5581,5791,5581,579+1.67%2,760,2009939億4904万+4.92%241.96
12/221,5601,5741,5421,553-0.58%3,389,7009775億8255万+3.33%23.61.93
12/191,5801,5871,5511,562+0.06%6,278,5009832億4787万+3.93%23.741.94
12/181,5401,5641,5341,561+2.5%4,373,1009826億1839万+3.72%23.731.94
12/171,5261,5391,5071,523-0.13%4,934,7009586億9815万+1.06%23.151.9
12/161,5401,5471,5231,525+0.66%5,049,4009599億5711万+0.93%23.181.9
12/151,5051,5151,4851,515+3.48%4,117,5009536億6231万-0.13%23.031.89
12/121,4741,4851,4621,464-1.15%3,165,5009215億5883万-3.81%22.251.82
12/111,4881,4921,4741,481+0.54%2,824,3009322億5999万-3.08%22.511.84
12/101,4671,4731,4581,473+0.41%3,545,4009272億2415万-4.16%22.391.83
12/091,4431,4671,4421,467+1.24%3,529,2009234億4727万-5.11%22.31.83
12/081,4591,4601,4391,449-0.69%3,420,4009121億1663万-6.88%22.021.8
12/051,4771,4851,4511,459-1.82%3,187,9009184億1143万-6.89%22.181.82
12/041,4511,4861,4431,486+2.2%3,239,9009354億739万-5.83%22.591.85
12/031,4501,4591,4351,454-0.48%3,220,7009152億6403万-8.55%22.11.81
12/021,4481,4751,4451,461+1.11%4,155,1009196億7039万-8.92%22.211.82
12/011,4811,4821,4401,445-2.76%4,274,0009095億9870万-10.69%21.961.8
11/281,5001,5101,4861,486-1.26%4,839,1009354億739万-9%22.591.85
11/271,5201,5311,5031,505-2.15%3,291,0009473億6751万-8.62%22.881.87
11/261,5421,5661,5341,538-1.79%3,243,8009681億4035万-7.35%23.381.91
11/251,5801,5841,5471,566+0.45%4,687,1009857億6579万-6.34%23.81.95
11/211,5011,5671,5011,559+4.14%5,941,7009813億5943万-7.26%23.71.94
11/201,5021,5301,4971,497-0.33%2,872,5009423億3167万-11.42%22.751.86
11/191,5071,5181,5021,502-0.79%3,120,2009454億7907万-11.7%22.831.87
11/181,5231,5481,5141,514-1.05%3,393,4009530億3283万-11.57%23.011.88
11/171,5551,5671,5251,530-2.24%3,041,6009631億451万-11.41%23.261.9
11/141,5721,5791,5601,565-1.51%3,819,9009851億3631万-10.06%23.791.95
11/131,6141,6151,5801,589-1.67%3,747,2001兆2億-9.36%24.151.98
11/121,6301,6451,6011,616-0.86%5,856,6001兆172億-8.44%24.562.01
11/111,6701,6741,6231,630-2.34%4,023,3001兆260億-8.27%24.782.03
11/101,7001,7001,6541,669+1.89%3,851,3001兆506億-6.39%25.372.08
11/071,6501,6551,6171,638+1.74%3,933,8001兆310億-8.39%24.92.04
11/061,6271,6421,5951,610-5.68%6,732,4001兆134億-10.31%24.472
11/051,7301,7491,6861,7070%4,492,5001兆745億-5.38%25.952.12
11/041,7141,7301,6981,707-1.16%5,399,3001兆745億-5.64%25.952.12
10/311,7401,7411,7181,727+0.12%2,474,2001兆871億-4.74%26.252.15
10/301,7201,7401,7121,725-0.52%4,604,5001兆858億-5.12%26.222.15
10/291,7671,7791,7271,734-2.8%3,143,7001兆915億-4.88%26.362.16
10/281,7851,8021,7721,784-1.22%2,878,1001兆1229億-2.41%27.122.22
10/271,8051,8301,8021,806+0.33%3,263,4001兆1368億-1.37%27.452.25
10/241,8071,8211,7961,800-1.59%3,298,9001兆1330億-1.91%27.362.24
10/231,8281,8441,8241,829-0.6%2,926,4001兆1513億-0.54%27.82.28
10/221,8181,8451,8151,840+0.93%3,174,3001兆1582億-0.11%27.972.29
10/211,8221,8341,8111,823+0.05%2,471,1001兆1475億-1.14%27.712.27
10/201,8011,8271,7981,822+1%2,713,9001兆1469億-1.3%27.692.27
10/171,8231,8241,7951,804+1.01%2,695,0001兆1355億-2.49%27.422.24
10/161,7721,7901,7571,786+0.9%2,809,0001兆1242億-3.72%27.152.22
10/151,7791,7931,7691,770-0.39%2,965,8001兆1141億-4.94%26.92.2
10/141,8191,8281,7741,777-5.63%4,093,4001兆1185億-4.92%27.012.21
10/101,8761,9191,8711,883+0.75%3,063,8001兆1853億+0.48%28.622.34
10/091,8651,8751,8581,869-0.37%1,709,6001兆1764億-0.32%28.412.33
10/081,8861,9001,8651,876-1.42%2,196,9001兆1809億0%28.512.33
10/071,9051,9111,8841,903-0.1%2,261,9001兆1979億+1.44%28.922.37

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
429
5,150
12/10
292
3,500
3/24
12,584,400
1,048,700
8/9
--+11.97%
4/24
-13.97%
3/24
2009年
3月期
417
5,000
8/11
196
2,355
10/28
9,354,000
779,500
10/23
--+12.92%
8/11
-37.08%
10/27
2010年
3月期
472
5,660
3/8
230
2,760
4/24
18,240,000
1,520,000
11/30
--+20.49%
11/16
-8.71%
10/7

10/6
2011年
3月期
501
6,010
9/28
392
4,700
3/15
9,597,600
799,800
5/12
3086億3153万2413億5910万+13.29%
8/6
-8.79%
5/26
2012年
3月期
557
3,340
3/30

3,340
3/29
398
2,387
1/16
7,839,000
1,306,500
8/4
3430億3804万2451億5922万+10.52%
2/20
-11.67%
8/8
2013年
3月期
967
5,800
3/29
483
2,900
6/19
6,987,000
1,164,500
5/25
5956億9480万2978億4740万+16.26%
4/8
-6.99%
11/8
2014年
3月期
1,197
7,180
5/23
867
5,200
2/5
12,909,000
2,151,500
2/6
7374億2908万5392億5152万+10.6%
9/26
-12.59%
2/4
2015年
3月期
2,293
6,880
3/31
1,023
3,070
4/15
4,332,300
1,444,100
8/6
1兆4303億6371億2825万+15.24%
11/4
-8.42%
10/17
2016年
3月期
2,880
8,640
8/18
1,810
5,430
2/12
10,480,800
3,493,600
2/12
1兆7980億1兆1309億+13%
11/6
-23.48%
2/12
2017年
3月期
2,723
8,170
6/1
2,003
6,010
12/9
6,003,600
2,001,200
11/10
1兆7022億1兆2531億+12.08%
5/13
-13.04%
11/11
2018年
3月期
3,243
9,730
3/30
2,027
6,080
5/25

6,080
5/24
5,860,500
1,953,500
5/11
2兆328億1兆2685億+8.23%
11/7
-8.81%
2/6
2019年
3月期
3,703
11,110
6/25
1,603
4,810
12/25
8,605,200
2,868,400
11/8
2兆3223億1兆58億+13.39%
2/13
-19.2%
11/8
2020年
3月期
2,807
8,420
2/6
1,938
5,814
3/13
6,381,600
2,127,200
5/9
1兆7616億1兆2164億+15.95%
5/20
-15.38%
3/9
2021年
3月期
4,437
13,310
1/12
2,341
7,024
4/22
6,136,200
2,045,400
5/29
2兆7869億1兆4698億+12.17%
12/4
-8.83%
2/26
2022年
3月期
5,242
15,725
12/29
2,657
7,970
3/16
5,715,900
1,905,300
10/28
3兆2963億1兆6709億+14.79%
9/14
-20.33%
1/25
2023年
3月期
3,272
9,815
4/7
2,460
7,380
1/6
7,331,400
2,443,800
9/28
2兆577億1兆5474億+12.8%
11/14
-14.37%
5/12
2024年
3月期
3,480
10,440
6/22
2,236
6,708
10/26
5,868,900
1,956,300
8/9
2兆1895億1兆4070億+9.84%
11/24
-16.64%
8/18
2025年
3月期
3,236
11/25
2,138
8/5
5,472,200
6/4
2兆366億1兆3455億+11.17%
8/23
-12.54%
8/5
最新1,541
2026/3/6
9,278,2009700億2879万+7.76%
1,430

年間値上がり率

1997/12/30 vs 1996/12/26
-33%(0.67倍)
1998/12/30 vs 1997/12/30
13%(1.13倍)
1999/12/30 vs 1998/12/30
56%(1.56倍)
2000/12/29 vs 1999/12/30
29%(1.29倍)
2001/12/28 vs 2000/12/29
-10%(0.9倍)
2002/12/30 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/30
-14%(0.86倍)
2004/12/30 vs 2003/12/30
131%(2.31倍)
2005/12/30 vs 2004/12/30
87%(1.87倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/28 vs 2006/12/29
2%(1.02倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
49%(1.49倍)
2010/12/30 vs 2009/12/30
16%(1.16倍)
2011/12/30 vs 2010/12/30
-11%(0.89倍)
2012/12/28 vs 2011/12/30
58%(1.58倍)
2013/12/30 vs 2012/12/28
57%(1.57倍)
2014/12/30 vs 2013/12/30
74%(1.74倍)
2015/12/30 vs 2014/12/30
45%(1.45倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
31%(1.31倍)
2018/12/28 vs 2017/12/29
-41%(0.59倍)
2019/12/30 vs 2018/12/28
41%(1.41倍)
2020/12/30 vs 2019/12/30
66%(1.66倍)
2021/12/30 vs 2020/12/30
25%(1.25倍)
2022/12/30 vs 2021/12/30
-49%(0.51倍)
2023/12/29 vs 2022/12/30
-2%(0.98倍)
2024/12/30 vs 2023/12/29
11%(1.11倍)
2025/12/30 vs 2024/12/30
-47%(0.53倍)
2026/03/06 vs 2025/12/30
0%(1倍)
過去安値
42円(1998/10/14)
3562%(36.62倍)
1,541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。