6976 太陽誘電

6976
2026/03/06
時価
5631億円
PER 予
41.6倍
2010年以降
赤字-276.58倍
(2010-2025年)
PBR
1.6倍
2010年以降
0.56-3.29倍
(2010-2025年)
配当 予
2.08%
ROE 予
3.83%
ROA 予
2.14%
資料
Link
CSV,JSON

株価チャート

株価

3/6

前日 (3/5)
4,367
始値
4,280
高値
4,386
安値
4,206
終値 -0.96%
4,325
出来高 -17.34%
1,759,900

乖離率

株価(5日)
移動平均値
-2.83%
4,451
株価(25日)
移動平均値
+3.74%
4,169
出来高(5日)
移動平均値
-32.67%
2,613,740

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
03/064,2804,3864,2064,325-0.96%1,759,9005631億9493万+3.74%41.61.6
03/054,4054,4784,2474,367+2.97%2,129,0005686億6410万+5.82%42.011.61
03/044,2474,4634,1464,241-4.85%3,104,3005522億5657万+3.77%40.81.56
03/034,8484,9074,4574,457-8.42%3,873,5005803億8376万+9.97%42.871.64
03/024,7004,9534,6714,867+1.48%2,202,0006337億7334万+21.13%46.821.8
02/274,7604,8544,7004,796-1.9%2,857,4006245億2783万+20.9%46.131.77
02/265,2315,3264,8364,889-4.72%4,185,5006366億3815万+24.81%47.031.8
02/255,0205,2744,9895,131+3.2%4,070,2006681億5102万+32.82%49.361.89
02/244,7745,0414,6704,972+7.29%3,642,7006474億4628万+30.74%47.831.83
02/204,6154,7854,5964,634-0.66%2,057,3006034億3244万+23.61%44.581.71
02/194,7004,7414,5424,665+1.26%2,765,7006074億6921万+25.78%44.871.72
02/184,4004,6214,2324,607+3.67%4,548,7005999億1654万+25.57%44.321.7
02/174,0504,4954,0004,444+8.71%3,590,2005786億9092万+22.66%42.751.64
02/164,1084,1594,0344,088+0.62%1,399,9005323億3315万+14.16%39.321.51
02/134,0594,2103,9994,063-1.6%2,713,2005290億7768万+14.32%39.081.5
02/124,0164,1323,9324,129+2.81%2,689,5005376億7210万+16.74%39.721.52
02/103,8844,0393,8724,016+2.95%3,083,3005229億5741万+14.22%38.631.48
02/094,0214,1723,7693,901+10.48%7,913,5005079億8229万+11.39%37.521.44
02/063,5103,5663,4233,531+0.71%2,472,4004598億145万+1.23%33.971.3
02/053,4943,5423,4763,506+1.71%2,401,5004565億4599万+0.52%33.731.29
02/043,4083,4803,3843,447+1.14%2,098,0004488億6310万-1.2%33.161.27
02/033,4353,5183,3743,408+4.28%4,259,4004437億8458万-2.46%32.781.26
02/023,2963,3933,1673,268+0.83%4,314,6004255億5399万-6.63%31.441.21
01/303,2013,2683,1863,241+0.37%2,156,9004220億3809万-7.66%31.181.2
01/293,2473,2643,1673,229-1.34%2,073,5004204億7547万-8.27%31.061.19
01/283,3293,3393,2463,273-2.91%2,843,3004262億508万-7.15%31.481.21
01/273,3853,4183,3433,371-0.59%1,540,4004389億6649万-4.48%32.431.24
01/263,4773,5063,3823,391-5.31%2,284,8004415億7086万-3.96%32.621.25
01/233,6013,6383,5433,581-0.56%1,404,3004663億1238万+1.42%34.451.32
01/223,5593,6903,5393,601+1.95%1,835,2004689億1675万+2.04%34.641.33
01/213,4333,5553,4273,532-0.51%1,431,7004599億3167万+0.06%33.981.3
01/203,5603,5853,4933,550-2.04%2,015,4004622億7560万+0.45%34.151.31
01/193,6003,6603,5513,624-0.17%1,894,0004719億1177万+2.26%34.861.34
01/163,5713,7033,5583,630+0.33%2,734,7004726億9308万+2.17%34.921.34
01/153,6433,6663,5923,618-1.79%1,748,7004711億3046万+1.57%34.81.33
01/143,4763,7583,4663,684+6.91%3,472,0004797億2488万+3.14%35.441.36
01/133,5453,5683,4303,446+1.2%2,210,8004487億3288万-3.72%33.151.27
01/093,4203,4743,3923,405-0.09%2,061,5004433億9392万-5.13%32.751.26
01/083,5903,5913,4083,408-6.01%2,808,0004437億8458万-5.12%32.781.26
01/073,6093,6473,5853,626+0.3%1,537,1004721億7221万+1%34.881.34
01/063,7003,7003,5653,615-1.58%1,699,8004707億3980万+1.12%34.771.33
01/053,6603,7173,6373,673+3.76%1,578,5004782億9248万+3.15%35.331.35
2025
12/303,5013,5693,5003,540+0.2%643,7004609億7342万-0.08%34.051.31
12/293,5613,5973,5013,533-0.11%826,2004600億6189万+0.11%33.981.3
12/263,5693,5773,5133,537-1.12%934,2004605億8276万+0.65%34.021.3
12/253,6093,6283,5503,577+0.62%819,4004657億9150万+2.11%34.411.32
12/243,5143,6133,4923,555+1.48%1,572,2004629億2669万+1.98%34.21.31
12/233,4573,5103,4503,503+0.4%982,8004561億5533万+0.98%33.71.29
12/223,4503,5243,4353,489+3.53%1,248,5004543億3228万+0.81%33.561.29
12/193,3723,3923,3463,370+0.21%1,857,0004388億3628万-2.49%32.421.24
12/183,3123,3973,2993,363-1.52%1,330,7004379億2475万-2.61%32.351.24
12/173,3553,4483,3133,415+0.41%1,529,2004446億9611万-1.1%32.851.26
12/163,4493,4793,3563,401-3.35%1,871,5004428億7305万-1.51%32.721.25
12/153,5283,5913,4883,519-3.24%1,558,2004582億3883万+1.73%33.851.3
12/123,7023,7033,6373,637+0.06%1,564,2004736億461万+4.99%34.991.34
12/113,8153,8193,6323,635-4.24%2,557,3004733億4417万+4.1%34.971.34
12/103,8853,9853,7563,796-1.2%2,074,8004943億935万+7.99%36.511.4
12/093,8583,8993,8243,842-0.44%1,130,5005002億9940万+8.47%36.961.42
12/083,8713,8823,7833,859-0.05%2,313,1005025億1311万+8.25%37.121.42
12/053,7343,8613,7213,861-0.34%2,461,1005027億7355万+7.88%37.141.42
12/043,6913,8833,6663,874+4.73%3,587,0005044億6639万+7.82%37.271.43
12/033,5183,7643,5093,699+6.48%5,174,0004816億7816万+2.69%35.581.36
12/023,4003,4983,3743,474+3.52%2,357,0004523億7900万-4.01%33.421.28
12/013,3143,3693,2773,356+2.98%1,608,9004370億1322万-7.7%32.281.24
11/283,2423,2893,2383,259+0.4%743,2004243億8202万-10.64%31.351.2
11/273,2013,2593,1843,246+0.56%1,268,4004226億8918万-11.46%31.221.2
11/263,2053,2443,1743,228+0.72%1,496,9004203億4525万-12.35%31.051.19
11/253,2433,2763,2053,205+1.42%1,316,2004173億5023万-13.43%30.831.18
11/213,1243,2133,1223,160-3.19%2,416,0004114億9039万-14.96%30.41.17
11/203,3293,4303,2643,264+3.75%2,711,2004250億3312万-12.54%31.41.2
11/193,1413,2043,0903,146+0.58%2,257,3004096億6734万-15.88%30.261.16
11/183,2383,2533,1173,128-4.84%2,618,1004073億2340万-16.54%30.091.15
11/173,3653,3933,2863,287-2.4%1,978,6004280億2814万-12.63%31.621.21
11/143,2383,3783,2353,368+1.81%2,694,4004385億7584万-10.81%32.41.24
11/133,3213,3583,2583,308-1.52%2,496,8004307億6273万-12.6%31.821.22
11/123,3383,3993,2993,359-1.44%2,744,5004374億387万-11.42%32.311.24
11/113,5883,5963,4023,408-4%2,767,2004437億8458万-10.29%32.781.26
11/103,6003,6083,4653,550-2.61%4,852,9004622億7560万-6.58%34.151.31
11/073,7853,8993,6453,645-16.11%4,554,2004746億4636万-3.93%35.061.34
11/064,3934,4214,2884,345+3.23%2,894,5005657億9929万+14.92%41.81.6
11/054,3764,3984,1124,209-6.09%3,731,9005480億8958万+12.54%40.491.55
11/044,5004,6774,4804,482+1.84%3,209,1005836億3923万+21.07%43.111.65
10/314,2054,5754,1514,401+4.56%4,396,2005730億9153万+20.38%42.331.62
10/304,1674,2414,1554,209-0.17%3,183,3005480億8958万+16.46%40.491.55
10/294,1344,2544,1014,216+2.78%2,454,3005490億111万+17.7%40.551.56
10/284,1254,2514,0814,102-0.56%2,137,9005341億5620万+15.52%39.461.51
10/273,9484,1493,9074,125+6.07%3,061,6005371億5123万+17.42%39.681.52
10/243,6923,8893,6833,889+6.75%2,942,1005064億1967万+11.82%37.411.43
10/233,6653,6803,6103,643-2.33%1,624,2004743億8592万+5.62%35.041.34
10/223,6933,7733,6523,730+1.44%1,844,5004857億1493万+8.81%35.881.38
10/213,7503,7553,6483,677-0.62%1,733,9004788億1335万+8.05%35.371.36
10/203,6143,7003,5943,700+4.31%1,502,1004818億837万+9.56%35.591.36
10/173,5493,5803,5143,547-0.42%1,029,0004618億8495万+5.85%34.121.31
10/163,5253,5703,5033,562+2.89%1,492,9004638億3822万+7%34.261.31
10/153,4083,4833,3983,462+3.41%1,226,6004508億1638万+4.59%33.31.28
10/143,4413,5093,3433,348-3.63%2,205,0004359億7147万+1.61%32.211.23
10/103,6233,6333,4473,474-4.38%2,120,9004523億7900万+5.91%33.421.28
10/093,6513,6653,6013,633+0.97%1,488,7004730億8374万+11.44%34.951.34
10/083,4703,6283,4703,598+3.54%1,924,8004685億2609万+11.19%34.611.33
10/073,5483,5553,4753,475-1.89%1,390,1004525億922万+8.19%33.431.28

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
2,925
7/17
873
3/18
6,784,000
2/7
--+13.25%
4/30
-23.19%
1/22
2009年
3月期
1,325
6/3
382
10/28
6,449,000
6/13
--+33.64%
1/7
-50.3%
10/27
2010年
3月期
1,497
3/31
689
4/21
6,360,000
2/10
1803億6064万-+23.84%
5/29
-13.48%
2/10
2011年
3月期
1,593
4/5
851
3/15
6,514,000
11/8
1919億2686万1025億2966万+14.54%
11/11
-27.66%
3/15
2012年
3月期
1,158
5/2
484
10/5
16,728,200
11/10
1395億1745万583億1299万+17.05%
1/25
-24.68%
8/22
2013年
3月期
1,254
3/21
569
11/7
11,257,200
2/14
1510億8366万685億5391万+23.75%
2/15
-21.27%
7/25
2014年
3月期
1,910
5/15
1,063
11/12
7,692,700
11/12
2301億1946万1280億7172万+29.4%
5/15
-14.65%
2/4
2015年
3月期
1,849
3/26
962
8/8
5,605,100
2/6
2227億7009万1159億310万+23.18%
11/14
-12.7%
5/21
2016年
3月期
2,074
12/1
1,045
2/12
7,160,200
12/18
2498億7841万1259億305万+12.75%
11/10
-24.99%
2/12
2017年
3月期
1,581
2/16
776
7/8
5,637,900
12/16
1904億8108万934億9356万+14.57%
12/16
-20.69%
7/7
2018年
3月期
2,147
11/9
1,208
4/13
7,494,300
2/6
2586億7355万1455億4152万+16.9%
5/11
-9.17%
12/14
2019年
3月期
3,695
7/25
1,407
1/4
15,393,900
2/13
4451億7875万1832億1740万+34.94%
2/13
-22.31%
1/4
2020年
3月期
3,685
1/15
1,708
6/17
19,508,800
7/1
4798億5510万2224億1316万+19.67%
10/1
-25.12%
3/16
2021年
3月期
6,370
1/29
2,432
4/3
5,378,600
5/18
8294億9172万3166億9134万+23.38%
1/21
-10.71%
8/20
2022年
3月期
7,710
9/17

9/16
4,405
5/13
4,242,500
11/9
1兆39億5736億1240万+19.38%
9/14
-18.21%
1/27
2023年
3月期
5,830
6/8

6/7
3,640
10/12
4,470,000
11/9
7591億7374万4739億9527万+15.58%
11/15
-15.34%
7/1
2024年
3月期
4,615
5/29
3,220
3/12
4,717,200
2/8
6009億5828万4193億350万+8.01%
6/5
-12.22%
10/23
2025年
3月期
5,164
7/17
2,083
12/17
11,512,600
2/10
6724億4823万2712億4509万+22.1%
2/10
-27.59%
4/7
最新4,325
2026/3/6
1,759,9005631億9493万+3.74%
4,169

年間値上がり率

1984/12/28 vs 1983/12/28
-10%(0.9倍)
1985/12/28 vs 1984/12/28
2%(1.02倍)
1986/12/27 vs 1985/12/28
37%(1.37倍)
1987/12/28 vs 1986/12/27
-9%(0.91倍)
1988/12/28 vs 1987/12/28
-4%(0.96倍)
1989/12/29 vs 1988/12/28
40%(1.4倍)
1990/12/28 vs 1989/12/29
-46%(0.54倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
-32%(0.68倍)
1993/12/30 vs 1992/12/30
54%(1.54倍)
1994/12/30 vs 1993/12/30
31%(1.31倍)
1995/12/29 vs 1994/12/30
-1%(0.99倍)
1996/12/30 vs 1995/12/29
46%(1.46倍)
1997/12/30 vs 1996/12/30
-44%(0.56倍)
1998/12/30 vs 1997/12/30
48%(1.48倍)
1999/12/30 vs 1998/12/30
353%(4.53倍)
2000/12/29 vs 1999/12/30
-37%(0.63倍)
2001/12/28 vs 2000/12/29
-48%(0.52倍)
2002/12/30 vs 2001/12/28
-37%(0.63倍)
2003/12/30 vs 2002/12/30
11%(1.11倍)
2004/12/30 vs 2003/12/30
-15%(0.85倍)
2005/12/30 vs 2004/12/30
36%(1.36倍)
2006/12/29 vs 2005/12/30
29%(1.29倍)
2007/12/28 vs 2006/12/29
-14%(0.86倍)
2008/12/30 vs 2007/12/28
-72%(0.28倍)
2009/12/30 vs 2008/12/30
139%(2.39倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
-54%(0.46倍)
2012/12/28 vs 2011/12/30
31%(1.31倍)
2013/12/30 vs 2012/12/28
82%(1.82倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
19%(1.19倍)
2016/12/30 vs 2015/12/30
-17%(0.83倍)
2017/12/29 vs 2016/12/30
25%(1.25倍)
2018/12/28 vs 2017/12/29
-7%(0.93倍)
2019/12/30 vs 2018/12/28
105%(2.05倍)
2020/12/30 vs 2019/12/30
44%(1.44倍)
2021/12/30 vs 2020/12/30
37%(1.37倍)
2022/12/30 vs 2021/12/30
-42%(0.58倍)
2023/12/29 vs 2022/12/30
-3%(0.97倍)
2024/12/30 vs 2023/12/29
-39%(0.61倍)
2025/12/30 vs 2024/12/30
56%(1.56倍)
2026/03/06 vs 2025/12/30
22%(1.22倍)
過去安値
382円(2008/10/28)
1032%(11.32倍)
4,325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。