イリソ電子工業（6908）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,490
- 始値
- 3,450
- 高値
- 3,495
- 安値
- 3,415
- 終値 -0.14%
- 3,485
- 出来高 +101.26%
- 143,700
乖離率
- 株価（5日）
移動平均値 - +1.54%
3,432 - 株価（25日）
移動平均値 - -1.94%
3,554 - 出来高（5日）
移動平均値 - +39.38%
103,100
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 3,450 | 3,495 | 3,415 | 3,485 | -0.14% | 143,700 | 852億4616万 | -1.94% | 15.5 | 0.98 |
| 03/26 | 3,475 | 3,510 | 3,435 | 3,490 | +0.58% | 71,400 | 853億6846万 | -1.94% | 15.52 | 0.98 |
| 03/25 | 3,475 | 3,500 | 3,450 | 3,470 | +1.91% | 85,900 | 848億7925万 | -2.66% | 15.43 | 0.98 |
| 03/24 | 3,395 | 3,425 | 3,350 | 3,405 | +2.87% | 105,100 | 832億8929万 | -4.62% | 15.15 | 0.96 |
| 03/23 | 3,350 | 3,350 | 3,285 | 3,310 | -3.64% | 109,400 | 809億6550万 | -7.41% | 14.72 | 0.93 |
| 03/19 | 3,450 | 3,465 | 3,415 | 3,435 | -3.92% | 81,200 | 840億2311万 | -4.21% | 15.28 | 0.97 |
| 03/18 | 3,470 | 3,575 | 3,450 | 3,575 | +5.15% | 73,700 | 874億4764万 | -0.47% | 15.9 | 1.01 |
| 03/17 | 3,420 | 3,440 | 3,395 | 3,400 | 0% | 71,500 | 831億6698万 | -5.27% | 15.12 | 0.96 |
| 03/16 | 3,360 | 3,460 | 3,360 | 3,400 | +0.29% | 95,400 | 831億6698万 | -5.35% | 15.12 | 0.96 |
| 03/13 | 3,390 | 3,435 | 3,385 | 3,390 | -1.74% | 94,000 | 829億2237万 | -5.68% | 15.08 | 0.96 |
| 03/12 | 3,495 | 3,510 | 3,430 | 3,450 | -2.95% | 88,400 | 843億9003万 | -4.09% | 15.35 | 0.97 |
| 03/11 | 3,525 | 3,595 | 3,525 | 3,555 | +1.14% | 69,800 | 869億5842万 | -1.09% | 15.81 | 1 |
| 03/10 | 3,480 | 3,535 | 3,440 | 3,515 | +3.08% | 82,100 | 859億7998万 | -1.93% | 15.63 | 0.99 |
| 03/09 | 3,380 | 3,420 | 3,330 | 3,410 | -5.01% | 136,500 | 834億1159万 | -4.64% | 15.17 | 0.96 |
| 03/06 | 3,570 | 3,605 | 3,525 | 3,590 | -1.24% | 64,700 | 878億1455万 | +0.5% | 15.97 | 1.01 |
| 03/05 | 3,585 | 3,660 | 3,550 | 3,635 | +5.52% | 120,600 | 889億1529万 | +1.99% | 16.17 | 1.03 |
| 03/04 | 3,485 | 3,565 | 3,390 | 3,445 | -4.57% | 167,200 | 842億6772万 | -3.12% | 15.32 | 0.97 |
| 03/03 | 3,780 | 3,780 | 3,595 | 3,610 | -5.37% | 175,900 | 883億377万 | +1.58% | 16.06 | 1.02 |
| 03/02 | 3,725 | 3,855 | 3,705 | 3,815 | -0.65% | 107,400 | 933億1825万 | +7.46% | 16.97 | 1.08 |
| 02/27 | 3,770 | 3,845 | 3,725 | 3,840 | +1.86% | 101,700 | 939億2977万 | +8.54% | 17.08 | 1.08 |
| 02/26 | 3,810 | 3,810 | 3,735 | 3,770 | -0.4% | 109,800 | 922億1751万 | +7.04% | 16.77 | 1.06 |
| 02/25 | 3,730 | 3,800 | 3,695 | 3,785 | +1.34% | 169,100 | 925億8442万 | +7.83% | 16.84 | 1.07 |
| 02/24 | 3,680 | 3,760 | 3,660 | 3,735 | +2.47% | 191,100 | 913億6138万 | +6.71% | 16.61 | 1.05 |
| 02/20 | 3,650 | 3,670 | 3,610 | 3,645 | -0.95% | 114,200 | 891億5990万 | +4.62% | 16.21 | 1.03 |
| 02/19 | 3,660 | 3,680 | 3,625 | 3,680 | +1.66% | 96,400 | 900億1603万 | +6.08% | 16.37 | 1.04 |
| 02/18 | 3,635 | 3,650 | 3,585 | 3,620 | -0.28% | 159,000 | 885億4838万 | +4.9% | 16.1 | 1.02 |
| 02/17 | 3,615 | 3,660 | 3,580 | 3,630 | +0.83% | 101,800 | 887億9299万 | +5.71% | 16.15 | 1.02 |
| 02/16 | 3,575 | 3,600 | 3,520 | 3,600 | +2.13% | 110,000 | 880億5916万 | +5.32% | 16.01 | 1.02 |
| 02/13 | 3,585 | 3,600 | 3,490 | 3,525 | -2.08% | 78,700 | 862億2459万 | +3.65% | 15.68 | 0.99 |
| 02/12 | 3,575 | 3,615 | 3,575 | 3,600 | +0.84% | 99,400 | 880億5916万 | +6.19% | 16.01 | 1.02 |
| 02/10 | 3,520 | 3,585 | 3,520 | 3,570 | +1.56% | 103,400 | 873億2533万 | +5.72% | 15.88 | 1.01 |
| 02/09 | 3,525 | 3,540 | 3,465 | 3,515 | +1.15% | 132,600 | 859億7998万 | +4.49% | 15.63 | 0.99 |
| 02/06 | 3,430 | 3,475 | 3,420 | 3,475 | +0.72% | 104,300 | 850億155万 | +3.67% | 15.46 | 0.98 |
| 02/05 | 3,420 | 3,470 | 3,390 | 3,450 | -0.29% | 217,100 | 843億9003万 | +3.23% | 15.35 | 0.97 |
| 02/04 | 3,500 | 3,515 | 3,365 | 3,460 | +2.82% | 217,200 | 846億3464万 | +3.75% | 15.39 | 0.98 |
| 02/03 | 3,400 | 3,410 | 3,365 | 3,365 | +1.66% | 157,500 | 823億1085万 | +1.14% | 14.97 | 0.95 |
| 02/02 | 3,370 | 3,390 | 3,310 | 3,310 | -0.6% | 96,300 | 809億6550万 | -0.36% | 14.72 | 0.93 |
| 01/30 | 3,310 | 3,345 | 3,285 | 3,330 | +0.6% | 74,300 | 814億5472万 | +0.27% | 14.81 | 0.94 |
| 01/29 | 3,365 | 3,370 | 3,250 | 3,310 | -2.36% | 239,300 | 809億6550万 | -0.24% | 14.72 | 0.93 |
| 01/28 | 3,385 | 3,410 | 3,355 | 3,390 | -0.88% | 67,900 | 829億2237万 | +2.26% | 15.08 | 0.96 |
| 01/27 | 3,405 | 3,445 | 3,360 | 3,420 | +0.29% | 114,000 | 836億5620万 | +3.35% | 15.21 | 0.96 |
| 01/26 | 3,460 | 3,460 | 3,400 | 3,410 | -2.85% | 139,700 | 834億1159万 | +3.27% | 15.17 | 0.96 |
| 01/23 | 3,530 | 3,540 | 3,475 | 3,510 | +0.43% | 121,800 | 858億5768万 | +6.53% | 15.61 | 0.99 |
| 01/22 | 3,500 | 3,515 | 3,470 | 3,495 | +1.3% | 100,700 | 854億9077万 | +6.39% | 15.55 | 0.99 |
| 01/21 | 3,380 | 3,460 | 3,380 | 3,450 | -0.29% | 162,800 | 843億9003万 | +5.31% | 15.35 | 0.97 |
| 01/20 | 3,545 | 3,555 | 3,455 | 3,460 | -2.4% | 171,500 | 846億3464万 | +5.88% | 15.39 | 0.98 |
| 01/19 | 3,560 | 3,620 | 3,465 | 3,545 | +6.3% | 612,500 | 867億1381万 | +8.71% | 15.77 | 1 |
| 01/16 | 3,300 | 3,335 | 3,275 | 3,335 | +1.83% | 78,900 | 815億7703万 | +2.62% | 14.83 | 0.94 |
| 01/15 | 3,245 | 3,280 | 3,235 | 3,275 | +1.55% | 86,000 | 801億937万 | +0.83% | 14.57 | 0.92 |
| 01/14 | 3,210 | 3,250 | 3,200 | 3,225 | +0.78% | 101,200 | 788億8633万 | -0.68% | 14.34 | 0.91 |
| 01/13 | 3,230 | 3,245 | 3,190 | 3,200 | -0.47% | 110,400 | 782億7481万 | -1.51% | 14.23 | 0.9 |
| 01/09 | 3,220 | 3,235 | 3,190 | 3,215 | +0.78% | 60,900 | 786億4172万 | -1.05% | 14.3 | 0.91 |
| 01/08 | 3,250 | 3,255 | 3,185 | 3,190 | -1.85% | 100,600 | 780億3020万 | -1.82% | 14.19 | 0.9 |
| 01/07 | 3,230 | 3,275 | 3,225 | 3,250 | -0.31% | 78,600 | 794億9785万 | 0% | 14.46 | 0.92 |
| 01/06 | 3,275 | 3,285 | 3,240 | 3,260 | -0.15% | 89,700 | 797億4246万 | +0.31% | 14.5 | 0.92 |
| 01/05 | 3,220 | 3,285 | 3,220 | 3,265 | +1.56% | 61,300 | 798億6476万 | +0.49% | 14.52 | 0.92 |
| 2025 | ||||||||||
| 12/30 | 3,210 | 3,235 | 3,185 | 3,215 | -0.16% | 72,300 | 786億4172万 | -0.96% | 14.3 | 0.91 |
| 12/29 | 3,260 | 3,265 | 3,215 | 3,220 | -1.23% | 67,700 | 787億6403万 | -0.74% | 14.32 | 0.91 |
| 12/26 | 3,250 | 3,270 | 3,230 | 3,260 | 0% | 46,200 | 797億4246万 | +0.52% | 14.5 | 0.92 |
| 12/25 | 3,260 | 3,275 | 3,250 | 3,260 | +0.15% | 29,700 | 797億4246万 | +0.62% | 14.5 | 0.92 |
| 12/24 | 3,280 | 3,280 | 3,250 | 3,255 | -0.76% | 32,700 | 796億2016万 | +0.62% | 14.48 | 0.92 |
| 12/23 | 3,270 | 3,285 | 3,260 | 3,280 | +0.46% | 55,600 | 802億3168万 | +1.52% | 14.59 | 0.93 |
| 12/22 | 3,250 | 3,280 | 3,230 | 3,265 | +1.08% | 60,900 | 798億6476万 | +1.08% | 14.52 | 0.92 |
| 12/19 | 3,225 | 3,245 | 3,210 | 3,230 | +0.16% | 68,400 | 790億863万 | +0.12% | 14.37 | 0.91 |
| 12/18 | 3,220 | 3,245 | 3,215 | 3,225 | -0.77% | 38,300 | 788億8633万 | +0.06% | 14.34 | 0.91 |
| 12/17 | 3,240 | 3,260 | 3,195 | 3,250 | +0.31% | 66,500 | 794億9785万 | +0.93% | 14.46 | 0.92 |
| 12/16 | 3,250 | 3,250 | 3,210 | 3,240 | -0.31% | 71,100 | 792億5324万 | +0.78% | 14.41 | 0.91 |
| 12/15 | 3,270 | 3,280 | 3,225 | 3,250 | -1.22% | 52,900 | 794億9785万 | +1.21% | 14.46 | 0.92 |
| 12/12 | 3,290 | 3,295 | 3,270 | 3,290 | +1.39% | 65,900 | 804億7629万 | +2.75% | 14.63 | 0.93 |
| 12/11 | 3,295 | 3,325 | 3,230 | 3,245 | -0.92% | 65,800 | 793億7555万 | +1.72% | 14.43 | 0.92 |
| 12/10 | 3,270 | 3,310 | 3,255 | 3,275 | +0.15% | 70,200 | 801億937万 | +2.96% | 14.57 | 0.92 |
| 12/09 | 3,265 | 3,285 | 3,255 | 3,270 | -0.3% | 47,400 | 799億8707万 | +2.99% | 14.54 | 0.92 |
| 12/08 | 3,260 | 3,300 | 3,250 | 3,280 | +0.92% | 86,200 | 802億3168万 | +3.54% | 14.59 | 0.93 |
| 12/05 | 3,245 | 3,270 | 3,225 | 3,250 | -0.76% | 69,400 | 794億9785万 | +2.88% | 14.46 | 0.92 |
| 12/04 | 3,225 | 3,275 | 3,205 | 3,275 | +2.18% | 64,500 | 801億937万 | +3.94% | 14.57 | 0.92 |
| 12/03 | 3,230 | 3,265 | 3,200 | 3,205 | -0.62% | 70,500 | 783億9711万 | +1.94% | 14.26 | 0.9 |
| 12/02 | 3,230 | 3,270 | 3,210 | 3,225 | +0.47% | 90,600 | 788億8633万 | +2.51% | 14.34 | 0.91 |
| 12/01 | 3,275 | 3,285 | 3,200 | 3,210 | -1.23% | 57,200 | 785億1942万 | +2.2% | 14.28 | 0.91 |
| 11/28 | 3,230 | 3,265 | 3,215 | 3,250 | +0.62% | 71,100 | 794億9785万 | +3.67% | 14.46 | 0.92 |
| 11/27 | 3,195 | 3,250 | 3,185 | 3,230 | +1.25% | 60,900 | 790億863万 | +3.29% | 14.37 | 0.91 |
| 11/26 | 3,160 | 3,195 | 3,160 | 3,190 | +0.63% | 58,100 | 780億3020万 | +2.28% | 14.19 | 0.9 |
| 11/25 | 3,205 | 3,220 | 3,160 | 3,170 | -0.47% | 70,000 | 775億4098万 | +1.77% | 14.1 | 0.89 |
| 11/21 | 3,150 | 3,210 | 3,150 | 3,185 | -0.62% | 89,100 | 779億789万 | +2.54% | 14.17 | 0.9 |
| 11/20 | 3,170 | 3,215 | 3,170 | 3,205 | +2.89% | 97,400 | 783億9711万 | +3.45% | 14.26 | 0.9 |
| 11/19 | 3,150 | 3,165 | 3,070 | 3,115 | -1.89% | 86,700 | 761億9563万 | +0.84% | 13.86 | 0.88 |
| 11/18 | 3,205 | 3,255 | 3,155 | 3,175 | -2.01% | 138,100 | 776億6329万 | +3.08% | 14.12 | 0.9 |
| 11/17 | 3,190 | 3,240 | 3,165 | 3,240 | +1.89% | 148,500 | 792億5324万 | +5.47% | 14.41 | 0.91 |
| 11/14 | 3,085 | 3,180 | 3,085 | 3,180 | +0.79% | 117,200 | 777億8559万 | +3.75% | 14.14 | 0.9 |
| 11/13 | 3,145 | 3,155 | 3,115 | 3,155 | +0.48% | 70,100 | 771億7407万 | +3.17% | 14.03 | 0.89 |
| 11/12 | 3,125 | 3,155 | 3,110 | 3,140 | +0.32% | 94,900 | 768億716万 | +2.88% | 13.97 | 0.89 |
| 11/11 | 3,135 | 3,135 | 3,075 | 3,130 | -0.16% | 129,600 | 765億6255万 | +2.79% | 13.92 | 0.88 |
| 11/10 | 3,095 | 3,135 | 3,075 | 3,135 | +3.47% | 230,000 | 766億8485万 | +3.36% | 13.94 | 0.88 |
| 11/07 | 2,945 | 3,030 | 2,911 | 3,030 | +1.17% | 255,900 | 741億1646万 | +0.3% | 13.48 | 0.85 |
| 11/06 | 3,300 | 3,330 | 2,984 | 2,995 | -0.83% | 609,700 | 732億6033万 | -0.6% | 13.32 | 0.84 |
| 11/05 | 3,115 | 3,125 | 2,962 | 3,020 | -2.89% | 255,300 | 738億7185万 | +0.27% | 13.43 | 0.85 |
| 11/04 | 3,100 | 3,175 | 3,080 | 3,110 | +0.32% | 153,000 | 760億7333万 | +3.29% | 13.83 | 0.88 |
| 10/31 | 3,045 | 3,100 | 3,045 | 3,100 | +1.31% | 168,600 | 758億2872万 | +3.02% | 13.79 | 0.87 |
| 10/30 | 3,035 | 3,060 | 3,020 | 3,060 | +0.66% | 348,100 | 748億5028万 | +1.8% | 13.61 | 0.86 |
| 10/29 | 3,110 | 3,110 | 3,025 | 3,040 | -2.09% | 116,300 | 743億6107万 | +1.16% | 13.52 | 0.86 |
| 10/28 | 3,225 | 3,225 | 3,100 | 3,105 | -4.31% | 110,400 | 759億5102万 | +3.36% | 13.81 | 0.88 |
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 | 1,850 3,700 7/12 | 541 1,081 3/18 | 508,200 254,100 2/14 | - | - | +17.17% 5/7 | -38.99% 2/14 |
| 2009年 3月期 | 957 1,914 5/16 | 205 409 2/10 | 586,000 293,000 11/12 | - | - | +41.47% 5/16 | -44.36% 10/29 |
| 2010年 3月期 | 820 1,640 12/17 | 243 485 4/1 | 378,000 189,000 10/27 | - | - | +26.95% 6/8 | -13.82% 3/2 |
| 2011年 3月期 | 916 1,832 4/30 | 470 940 3/15 | 271,200 135,600 3/22 | 225億1866万 | 115億5433万 | +20.97% 11/29 | -37.71% 3/15 |
| 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 | +19.58% 12/9 | -20.1% 8/22 |
| 2013年 3月期 | 993 1,985 3/27 | 500 1,000 10/16 999 10/11 | 118,000 59,000 10/3 | 243億9932万 | 122億7955万 | +22.93% 5/2 | -13.22% 10/3 |
| 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 | +25.21% 5/24 | -11.94% 2/4 |
| 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 | +19.76% 2/27 | -13.92% 5/19 |
| 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 | +25.53% 11/11 | -25.1% 8/12 |
| 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 | +19.02% 5/12 | -13.84% 8/3 |
| 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 | +20.74% 5/11 | -10.81% 2/6 |
| 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 | +12.4% 2/7 | -19.1% 10/29 |
| 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 | +8.13% 11/8 | -22.33% 3/16 |
| 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 | +16.62% 6/1 | -11.35% 7/10 |
| 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 | +13.75% 11/1 | -18.58% 3/14 |
| 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 | +23.89% 8/5 | -12.95% 12/21 |
| 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 | +12.08% 9/5 | -12.73% 2/6 |
| 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 | +12.88% 11/7 | -25.8% 8/6 |
| 最新 | 3,485 2026/3/27 | 143,700 | 852億4616万 | -1.94% 3,554 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -35%（0.65倍）
- 1996/12/27 vs 1995/12/29
- -55%（0.45倍）
- 1997/12/26 vs 1996/12/27
- -77%（0.23倍）
- 1998/12/30 vs 1997/12/26
- 64%（1.64倍）
- 1999/12/30 vs 1998/12/30
- 17%（1.17倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/26 vs 2000/12/29
- -54%（0.46倍）
- 2002/12/30 vs 2001/12/26
- 62%（1.62倍）
- 2003/12/30 vs 2002/12/30
- 433%（5.33倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 142%（2.42倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 235%（3.35倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 258%（3.58倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 101%（2.01倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- -27%（0.73倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/03/27 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
88円（2002/02/15） - 3883%（39.83倍）
3,485円（3/27）
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。
