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
09/28	2,901	2,946	2,895	2,899	+0.62%	154,600	-	+3.54%	-	-
09/25	2,859	2,899	2,859	2,881	+0.8%	124,100	-	+3.19%	-	-
09/24	2,851	2,874	2,832	2,858	+0.99%	105,700	-	+2.47%	-	-
09/18	2,870	2,884	2,830	2,830	-1.08%	244,100	-	+1.51%	-	-
09/17	2,845	2,881	2,845	2,861	+1.02%	144,000	-	+2.66%	-	-
09/16	2,773	2,845	2,773	2,832	+2.24%	90,000	-	+1.72%	-	-
09/15	2,767	2,786	2,760	2,770	+0.11%	72,700	-	-0.4%	-	-
09/14	2,750	2,776	2,740	2,767	+0.62%	101,300	-	-0.57%	-	-
09/11	2,756	2,768	2,729	2,750	-0.97%	114,700	-	-1.19%	-	-
09/10	2,771	2,777	2,727	2,777	+0.04%	126,500	-	-0.32%	-	-
09/09	2,770	2,802	2,768	2,776	+0.18%	168,700	-	-0.39%	-	-
09/08	2,832	2,854	2,771	2,771	-2.26%	114,200	-	-0.57%	-	-
09/07	2,792	2,843	2,792	2,835	+1.54%	83,100	-	+1.72%	-	-
09/04	2,765	2,803	2,758	2,792	+0.98%	86,600	-	+0.32%	-	-
09/03	2,781	2,803	2,754	2,765	-1.04%	87,600	-	-0.61%	-	-
09/02	2,820	2,821	2,770	2,794	-1.48%	118,200	-	+0.43%	-	-
09/01	2,835	2,872	2,822	2,836	-0.18%	111,300	-	+1.98%	-	-
08/31	2,825	2,841	2,804	2,841	+0.25%	71,500	-	+2.08%	-	-
08/28	2,809	2,845	2,799	2,834	+2.02%	131,700	-	+1.87%	-	-
08/27	2,795	2,818	2,775	2,778	+0.04%	60,100	-	-0.07%	-	-
08/26	2,776	2,796	2,766	2,777	-0.07%	61,300	-	-0.14%	-	-
08/25	2,716	2,790	2,716	2,779	+2.32%	125,300	-	-0.07%	-	-
08/24	2,736	2,751	2,706	2,716	-0.77%	115,700	-	-2.3%	-	-
08/21	2,736	2,743	2,705	2,737	-0.22%	69,700	-	-1.72%	-	-
08/20	2,740	2,754	2,698	2,743	+1.89%	154,400	-	-1.76%	-	-
08/19	2,764	2,764	2,686	2,692	-4.34%	180,000	-	-3.82%	-	-
08/18	2,820	2,841	2,802	2,814	-0.95%	82,000	-	+0.29%	-	-
08/17	2,796	2,845	2,787	2,841	+1.61%	82,000	-	+1.14%	-	-
08/14	2,795	2,820	2,788	2,796	+0.29%	125,600	-	-0.46%	-	-
08/13	2,783	2,794	2,768	2,788	+0.72%	73,700	-	-0.82%	-	-
08/12	2,800	2,814	2,762	2,768	-1.18%	72,600	-	-1.67%	-	-
08/10	2,787	2,814	2,771	2,801	+0.76%	51,300	-	-0.64%	-	-
08/07	2,790	2,806	2,758	2,780	-1%	100,700	-	-1.56%	-	-
08/06	2,832	2,843	2,783	2,808	-0.53%	98,900	-	-0.78%	-	-
08/05	2,770	2,855	2,770	2,823	+1.91%	211,600	-	-0.42%	-	-
08/04	2,770	2,795	2,761	2,770	+0.29%	106,100	-	-2.4%	-	-
08/03	2,740	2,787	2,706	2,762	+0.8%	234,000	-	-2.95%	-	-
07/31	2,789	2,796	2,737	2,740	-0.87%	137,700	-	-3.99%	-	-
07/30	2,770	2,789	2,736	2,764	+0.22%	113,700	-	-3.39%	-	-
07/29	2,810	2,810	2,706	2,758	-0.86%	182,300	-	-3.84%	-	-
07/28	2,839	2,846	2,776	2,782	-3.7%	128,600	-	-3.23%	-	-
07/27	2,807	2,890	2,797	2,889	+3.25%	175,800	-	+0.17%	-	-
07/24	2,784	2,812	2,766	2,798	-0.18%	112,000	-	-3.22%	-	-
07/23	2,800	2,824	2,784	2,803	+0.5%	161,300	-	-3.41%	-	-
07/22	2,795	2,819	2,786	2,789	+0.4%	165,200	-	-4.22%	-	-
07/21	2,779	2,784	2,737	2,778	+1.02%	162,000	-	-4.93%	-	-
07/17	2,830	2,840	2,700	2,750	-3.95%	257,300	-	-6.18%	-	-
07/16	2,878	2,913	2,855	2,863	-1.45%	154,200	-	-2.55%	-	-
07/15	2,900	2,933	2,878	2,905	+0.03%	221,000	-	-1.26%	-	-
07/14	2,881	2,923	2,867	2,904	+0.8%	226,800	-	-1.43%	-	-
07/13	2,888	2,918	2,866	2,881	+0.07%	210,700	-	-2.44%	-	-
07/10	2,860	2,891	2,860	2,879	+1.05%	176,800	-	-2.77%	-	-
07/09	2,848	2,894	2,827	2,849	+0.64%	180,100	-	-4.17%	-	-
07/08	2,841	2,864	2,815	2,831	-2.04%	220,300	-	-5.1%	-	-
07/07	2,892	2,919	2,855	2,890	+0.59%	253,300	-	-3.57%	-	-
07/06	2,962	2,963	2,872	2,873	-2.11%	152,100	-	-4.39%	-	-
07/03	2,905	2,940	2,866	2,935	+0.1%	159,700	-	-2.78%	-	-
07/02	2,926	2,986	2,894	2,932	+0.45%	181,300	-	-3.27%	-	-
07/01	2,891	2,930	2,878	2,919	+0.17%	231,100	-	-3.98%	-	-
06/30	2,976	2,976	2,886	2,914	-1.69%	137,200	-	-4.46%	-	-
06/29	2,953	2,983	2,926	2,964	+0.24%	136,900	-	-3.2%	-	-
06/26	2,900	2,957	2,897	2,957	+1.2%	124,200	-	-3.68%	-	-
06/25	2,969	2,970	2,913	2,922	-0.2%	157,400	-	-5.38%	-	-
06/24	2,946	2,977	2,903	2,928	-0.61%	121,600	-	-5.7%	-	-
06/23	2,997	3,005	2,946	2,946	-1.96%	168,900	-	-5.61%	-	-
06/22	3,055	3,085	3,005	3,005	-1.8%	148,800	-	-4.18%	-	-
06/19	3,075	3,100	3,035	3,060	-0.49%	76,500	-	-2.89%	-	-
06/18	3,055	3,115	3,040	3,075	+0.65%	92,200	-	-2.84%	-	-
06/17	2,988	3,080	2,988	3,055	+0.99%	93,200	-	-3.93%	-	-
06/16	3,020	3,050	2,993	3,025	+0.5%	81,400	-	-5.17%	-	-
06/15	3,000	3,020	2,973	3,010	+3.08%	109,000	-	-5.94%	-	-
06/12	3,000	3,010	2,895	2,920	-1.98%	185,200	-	-9.03%	-	-
06/11	2,951	2,991	2,893	2,979	-0.87%	86,500	-	-7.63%	-	-
06/10	3,075	3,080	2,988	3,005	-1.96%	110,600	-	-7.22%	-	-
06/09	3,140	3,145	3,025	3,065	-0.97%	149,400	-	-5.69%	-	-
06/08	3,075	3,150	3,060	3,095	-2.37%	132,900	-	-5.12%	-	-
06/05	3,125	3,215	3,070	3,170	+1.93%	138,900	-	-3%	-	-
06/04	3,120	3,165	3,105	3,110	-1.74%	74,800	-	-5.27%	-	-
06/03	3,150	3,180	3,110	3,165	+2.1%	81,800	-	-4.15%	-	-
06/02	3,230	3,245	3,065	3,100	-3.88%	103,900	-	-6.54%	-	-
06/01	3,190	3,270	3,160	3,225	+0.16%	125,000	-	-3.33%	-	-
05/29	3,210	3,255	3,165	3,220	+1.42%	192,700	-	-3.91%	-	-
05/28	3,120	3,180	3,085	3,175	+0.47%	249,800	-	-5.73%	-	-
05/27	3,155	3,210	3,095	3,160	-1.56%	212,400	-	-6.73%	-	-
05/26	3,180	3,225	3,125	3,210	+0.94%	168,800	-	-5.84%	-	-
05/25	3,200	3,240	3,090	3,180	-6.19%	518,200	-	-7.13%	-	-
05/22	3,390	3,435	3,345	3,390	+1.04%	145,700	-	-1.48%	-	-
05/21	3,360	3,420	3,340	3,355	+1.05%	71,700	-	-2.67%	-	-
05/20	3,320	3,320	3,240	3,320	0%	144,000	-	-3.91%	-	-
05/19	3,380	3,400	3,285	3,320	-1.63%	136,000	-	-4.07%	-	-
05/18	3,390	3,410	3,355	3,375	-1.17%	136,100	-	-2.68%	-	-
05/15	3,495	3,525	3,410	3,415	-1.16%	115,400	-	-1.5%	-	-
05/14	3,315	3,565	3,315	3,455	+4.54%	296,400	-	-0.2%	-	-
05/13	3,265	3,325	3,255	3,305	+1.07%	119,500	-	-4.37%	-	-
05/12	3,285	3,310	3,230	3,270	+0.46%	154,800	-	-5.3%	-	-
05/11	3,300	3,325	3,245	3,255	-1.66%	143,000	-	-5.79%	-	-
05/08	3,305	3,335	3,285	3,310	-0.45%	104,900	-	-4.11%	-	-
05/07	3,335	3,385	3,275	3,325	+1.53%	139,100	-	-3.6%	-	-
05/01	3,350	3,350	3,250	3,275	-2.82%	110,500	-	-5.21%	-	-
04/30	3,255	3,385	3,245	3,370	+3.53%	157,900	-	-2.71%	-	-

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
2010年 3月期	820 1,640 12/17	243 485 4/1	378,000 189,000 10/27	-	-	190億319万 3/31
2011年 3月期	916 1,832 4/30	470 941 3/17 940 3/15	271,200 135,600 3/22	225億1866万	115億5433万	154億3856万 3/31
2012年 3月期	865 1,730 3/29	458 915 11/22	152,200 76,100 5/16	212億6489万	112億4704万	208億4697万 3/30
2013年 3月期	993 1,985 3/27	500 999 10/11	118,000 59,000 10/3	243億9932万	122億7955万	234億7743万 3/29
2014年 3月期	2,795 5,590 3/31	848 1,695 4/2	479,600 239,800 2/21	687億1143万	208億3468万	637億5253万 3/31
2015年 3月期	4,540 9,080 3/23	2,143 4,285 5/20	696,800 348,400 11/6	1116億998万	526億7057万	963億7277万 3/31
2016年 3月期	4,495 8,990 6/26	2,080 4,160 2/25	886,200 443,100 11/10	1105億372万	511億3409万	638億6663万 3/31
2017年 3月期	3,705 7,410 3/31	2,283 4,565 5/6	1,100,400 550,200 7/28	910億8260万	561億1229万	845億1590万 3/31
2018年 3月期	7,480 1/22	3,120 6,240 4/20	874,200 437,100 8/4	1838億8606万	767億113万	1545億8944万 3/30
2019年 3月期	7,270 5/17	3,720 1/4	640,100 11/5	1787億2348万	914億5135万	1192億4736万 3/29
2020年 3月期	5,930 4/22	2,707 3/17	259,000 11/6	1457億8132万	665億4807万	751億7769万 3/31
2021年 3月期	5,480 3/19 3/9	2,410 4/6	311,800 8/5	1347億1866万	592億4671万	1163億198万 3/31
2022年 3月期	5,750 5/11	3,170 3/17	424,800 2/3	1413億5626万	779億3032万	785億6583万 3/31
2023年 3月期	5,230 11/17	2,887 4/27	754,200 8/3	1285億7274万	709億7313万	1155億186万 3/31
2024年 3月期	5,200 4/3	2,915 3/5	743,700 2/5	1278億3522万	716億6147万	712億8347万 3/29
2025年 3月期	3,350 5/9	2,123 8/6	1,143,800 8/6	823億5538万	521億9119万	556億9615万 3/31
最新	2,899 2026/9/28		154,600	709億1208万

イリソ電子工業（6908）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート