7453 良品計画

7453
2026/03/06
時価
2兆131億円
PER 予
35.89倍
2010年以降
赤字-39.47倍
(2010-2025年)
PBR
5.19倍
2010年以降
0.95-6.05倍
(2010-2025年)
配当 予
0.78%
ROE 予
14.45%
ROA 予
8.55%
資料
Link
CSV,JSON

株価チャート

株価

3/6

前日 (3/5)
3,473
始値
3,575
高値
3,614
安値
3,504
終値 +3.22%
3,585
出来高 -10.22%
3,215,200

乖離率

株価(5日)
移動平均値
+1.73%
3,524
株価(25日)
移動平均値
+4.61%
3,427
出来高(5日)
移動平均値
-23.26%
4,189,680

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
03/063,5753,6143,5043,585+3.22%3,215,2002兆131億+4.61%35.895.19
03/053,5543,5753,4703,473-0.32%3,581,3001兆9502億+2%34.775.03
03/043,4433,5493,4033,484+1.16%5,950,4001兆9564億+2.8%34.885.04
03/033,6263,6263,4063,444-5.25%4,376,4001兆9340億+2.17%34.484.98
03/023,4573,6353,4453,635+1.06%3,825,1002兆412億+8.35%36.395.26
02/273,5803,6273,5593,597+2.13%5,420,6002兆199億+7.99%36.015.2
02/263,6033,6483,5183,522-2.06%4,108,8001兆9778億+6.31%35.265.1
02/253,5003,6153,4943,596+1.81%3,570,6002兆193億+8.94%365.2
02/243,6023,6033,4533,532-2.43%5,006,9001兆9834億+7.58%35.365.11
02/203,6533,6723,6143,620-0.82%3,947,0002兆328億+10.77%36.245.24
02/193,6153,6723,5703,650+1.3%3,623,8002兆496億+12.2%36.545.28
02/183,5673,6733,5533,603+2.07%4,504,7002兆233億+11.82%36.075.21
02/173,5263,5313,4743,530+0.86%2,628,6001兆9823億+10.62%35.345.11
02/163,5163,5723,5003,5000%3,687,1001兆9654億+10.65%35.045.06
02/133,5533,5743,4713,500-0.77%6,310,4001兆9654億+11.68%35.045.06
02/123,4573,5273,4223,527+3.46%6,719,5001兆9806億+13.55%35.315.1
02/103,3073,4173,3003,409+5.05%6,014,2001兆9143億+10.61%34.134.93
02/093,3003,3633,2163,245-0.76%6,741,1001兆8222億+6.05%32.494.7
02/063,3093,3723,2653,270-0.27%4,111,7001兆8363億+7.53%32.744.73
02/053,1813,3143,1803,279+4.23%5,635,9001兆8413億+8.47%32.834.74
02/043,1683,2343,1203,146-3.29%6,217,5001兆7666億+4.66%31.54.55
02/033,1953,2653,1753,253+1.72%4,671,2001兆8267億+8.65%32.574.71
02/023,0963,2053,0773,198+3.8%5,206,9001兆7958億+7.24%32.024.63
01/303,0023,0812,9873,081+2.73%3,907,6001兆7301億+3.63%30.854.46
01/293,0023,0102,9512,999-1.19%4,464,3001兆6841億+0.98%30.034.34
01/283,0393,0462,9953,035-1.01%3,220,5001兆7043億+2.15%30.394.39
01/273,1163,1583,0423,066+0.95%5,212,9001兆7217億+3.27%30.74.44
01/263,0553,1133,0343,037+0.1%3,758,6001兆7054億+2.43%30.414.39
01/233,0613,0993,0243,034-0.56%3,216,1001兆7037億+2.4%30.384.39
01/223,1463,1493,0513,051-2.65%4,369,2001兆7133億+3%30.554.41
01/213,1993,2583,1013,134-2.97%4,868,6001兆7599億+5.81%31.384.53
01/203,2003,2593,1723,230+3.03%6,956,9001兆8138億+9.2%32.344.67
01/193,1263,1743,0433,135-1.1%7,382,4001兆7604億+6.34%31.394.54
01/163,2303,2363,1063,170-1.98%7,001,3001兆7801億+7.71%31.744.59
01/153,2003,2623,1253,234+11.75%19,560,9001兆8160億+10.26%32.384.68
01/142,8082,8942,7912,894+2.73%8,223,8001兆6251億-0.92%28.984.19
01/132,8602,8682,7812,817-0.28%7,690,3001兆5819億-3.79%28.24.08
01/092,7952,8442,7782,825+1.73%5,675,7001兆5864億-3.68%28.284.09
01/082,8082,8112,7702,777-1%4,602,4001兆5594億-5.58%27.84.02
01/072,7872,8402,7762,805-4.14%10,324,6001兆5751億-5.08%28.084.06
01/062,8752,9332,8252,926+2.67%7,021,1001兆6431億-1.38%29.34.23
01/052,8052,8652,8052,850+2.44%7,788,8001兆6004億-4.23%28.534.12
2025
12/302,8002,8152,7722,782-0.96%5,441,9001兆5622億-6.89%27.854.03
12/292,8712,8732,8042,809-1.95%6,371,9001兆5774億-6.3%28.124.06
12/262,8322,8682,8112,865+0.99%7,731,5001兆6088億-4.75%28.694.15
12/252,9402,9452,8222,837-4.03%10,089,3001兆5931億-5.84%28.44.11
12/242,9812,9952,9562,956-0.87%2,841,2001兆6599億-2.09%29.64.28
12/232,9853,0072,9672,982-0.6%2,912,5001兆6745億-1.19%29.864.31
12/223,0373,0402,9683,000-0.89%3,570,1001兆6846億-0.56%30.044.34
12/192,9803,0502,9773,027+1.78%3,966,1001兆6998億+0.03%30.314.38
12/182,9722,9932,9572,974-0.4%4,101,9001兆6700億-2.11%29.784.3
12/172,9863,0022,9692,986+0.67%2,926,8001兆6768億-2.16%29.94.32
12/163,0513,0542,9662,966-2.05%4,445,7001兆6655億-3.36%29.74.29
12/153,0253,0633,0013,028-0.23%3,955,4001兆7004億-1.94%30.324.38
12/123,0333,0713,0143,035-0.2%4,857,6001兆7043億-2.19%30.394.39
12/113,0283,1453,0203,041+1.74%7,332,7001兆7077億-2.25%30.454.4
12/103,0503,0982,9712,989+0.03%6,829,0001兆6785億-4.17%29.934.33
12/092,9703,0212,9632,988+1.56%5,619,0001兆6779億-4.45%29.924.32
12/082,9402,9792,9082,942+0.65%4,555,4001兆6521億-6.16%29.464.26
12/053,0603,0652,9232,923-4.48%5,116,9001兆6414億-6.7%29.274.23
12/042,9923,0602,9693,060+3.69%5,019,9001兆7183億-2.27%30.644.43
12/032,9602,9822,8892,951-2.28%8,919,0001兆6571億-5.57%29.554.27
12/023,1383,1573,0183,020-3.79%4,255,1001兆6959億-3.45%30.244.37
12/013,0513,1393,0383,139+1.29%5,002,5001兆7627億+0.26%31.434.54
11/283,1403,1723,0713,099-2.02%4,752,0001兆7402億-1.05%31.034.48
11/273,1293,2333,1263,163+0.6%5,920,1001兆7762億+0.96%31.674.58
11/263,0623,1833,0503,144+3.69%6,941,0001兆7655億+0.45%31.484.55
11/253,0623,0772,9753,032-0.62%9,508,2001兆7026億-3.01%30.364.39
11/212,9613,0512,9403,051+1.63%8,229,7001兆7133億-2.52%30.554.41
11/202,9753,0712,9703,002+1.01%7,695,4001兆6858億-4.21%30.064.34
11/192,9393,0942,9312,972+1.12%10,034,8001兆6689億-5.35%29.764.3
11/182,9933,0182,9052,939-0.14%10,460,6001兆6504億-6.61%29.434.25
11/172,9673,0272,8702,943-9.39%15,921,1001兆6526億-6.3%29.474.26
11/143,3343,3443,2373,248-1.72%5,336,6001兆8239億+3.7%32.524.7
11/133,3003,3253,2323,305-1.05%4,996,1001兆8559億+6.24%33.094.78
11/123,3883,4193,3173,340-1.71%6,451,7001兆8756億+8.27%33.444.83
11/113,4503,4513,3483,398-1.28%6,608,3001兆9081億+11.12%34.024.92
11/103,3983,4453,3253,442+1.15%7,969,1001兆9328億+13.6%34.464.98
11/073,3053,4563,2663,403+4.87%17,739,6001兆9109億+13.13%34.074.92
11/063,3003,3383,1503,245+0.09%8,919,2001兆8222億+8.6%32.494.69
11/053,2503,2753,1203,242+1.6%7,894,1001兆8205億+8.94%32.464.69
11/042,9653,2092,9363,191+0.69%12,759,1001兆7919億+7.59%31.954.62
10/312,9283,1692,9243,169+9.28%13,374,1001兆7795億+7.1%31.734.58
10/302,9152,9352,8452,900+1.05%6,131,6001兆6285億-1.79%29.044.19
10/292,9152,9442,8522,870-1.48%5,955,3001兆6116億-3.04%28.744.15
10/283,0333,0462,9132,913-3.8%6,584,4001兆6358億-1.72%29.174.21
10/273,0803,1093,0243,028-2.2%6,332,3001兆7004億+1.95%30.324.38
10/243,1483,1803,0873,096-2.06%5,068,0001兆7385億+4.1%314.48
10/233,1553,1993,1043,161+0.7%7,609,8001兆7750億+6.22%31.654.57
10/223,1143,2073,1023,139+2.25%9,267,4001兆7627億+5.48%31.434.54
10/212,9983,1082,9653,070+0.56%11,223,9001兆7239億+3.02%30.744.44
10/202,9413,1142,9243,053-2.49%19,101,3001兆7144億+2.28%30.574.42
10/173,1513,1753,0853,131-0.63%6,885,6001兆7582億+4.82%31.354.53
10/163,1703,2353,0803,151+0.38%9,275,7001兆7694億+5.56%31.554.56
10/153,0923,1643,0113,139-0.73%13,762,4001兆7627億+5.3%31.434.54
10/143,0383,2093,0003,162+13.41%28,665,9001兆7756億+6.11%31.664.57
10/102,7102,8422,6992,788+2.24%19,839,0001兆5656億-6.19%27.914.03
10/092,6722,7322,6622,727+0.89%8,251,6001兆5313億-8.52%27.33.94
10/082,6592,7032,6512,703+1.73%7,263,3001兆5178億-9.81%27.063.91
10/072,6752,6772,6232,657-0.71%7,780,8001兆4920億-11.93%26.63.84

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
2009年
2月期
355
7,090
4/23
164
3,280
2/12
19,782,000
989,100
4/8
--+20.6%
4/7
-18.46%
12/1
2010年
2月期
234
4,670
9/30
158
3,160
3/3
13,704,000
685,200
1/13
--+13.96%
1/18
-12.57%
11/24
2011年
2月期
222
4,440
4/23
135
2,692
10/20
17,836,000
891,800
1/11
1246億6632万755億8597万+14.23%
11/22
-24.79%
3/15
2012年
2月期
221
4,420
10/4
139
2,775
3/15
22,002,000
1,100,100
10/7
1241億476万779億1645万+10.13%
7/11
-9.14%
11/4
2013年
2月期
306
6,120
2/28
188
3,760
3/5
13,758,000
687,900
9/18
1718億3736万1055億7328万+16.99%
3/6
-5.66%
5/24
2014年
2月期
592
11,840
1/6
302
6,040
3/1
19,732,000
986,600
1/8
3324億4352万1695億9112万+23.55%
4/12
-13.53%
5/30
2015年
2月期
782
15,640
2/27
436
8,720
3/19
24,296,000
1,214,800
1/7
4391億3992万2448億4016万+16.2%
3/9
-10.51%
1/14
2016年
2月期
1,452
29,040
7/23
787
15,730
3/3
36,550,000
1,827,500
8/31
8153億8512万4416億6694万+16.64%
7/21
-13.68%
9/8
2017年
2月期
1,330
26,590
6/9
912
18,230
8/31
18,162,000
908,100
7/4
7465億9402万5118億6194万+10.57%
10/5
-15.02%
8/4
2018年
2月期
1,873
37,450
2/28
1,131
22,610
3/16
15,068,000
753,400
7/6
1兆515億6348億4358万+11.87%
5/17
-6.58%
7/6
2019年
2月期
2,060
41,200
6/13
1,110
22,200
1/18
16,094,000
804,700
7/5
1兆1568億6233億3160万+8.53%
2/4
-16.85%
1/11
2020年
2月期
1,441
28,810
4/1
485
969
3/23

969
3/19
31,336,600
15,668,300
1/15
8089億2718万2720億7582万+22.6%
5/11
-32.13%
3/19
2021年
8月期
1,415
2,829
3/18
818
1,635
9/17
29,175,400
14,587,700
10/9
7943億2662万4590億7530万+22.44%
10/21
-12.3%
12/8

12/7
2022年
8月期
1,308
2,615
9/14
555
1,109
4/27
45,309,600
22,654,800
5/31
7342億3970万3113億8502万+13.36%
6/3
-16.72%
4/15
2023年
8月期
1,000
2,000
8/14
587
1,173
10/11
54,843,600
27,421,800
7/11
5615億6000万3293億5494万+23.89%
7/12
-11.01%
1/16
2024年
8月期
1,463
2,926
7/23
868
1,735
10/5
32,864,800
16,432,400
10/16
8215億6228万4871億5330万+11.46%
11/6
-18.56%
8/5
2025年
8月期
3,786
7,572
8/5
1,157
2,314
10/25
58,777,200
29,388,600
7/14
2兆1260億6497億2492万+17.71%
12/4
-14.28%
9/4
最新3,585
2026/3/6
3,215,2002兆131億+4.61%
3,427

年間値上がり率

1999/12/30 vs 1998/12/30
173%(2.73倍)
2000/12/29 vs 1999/12/30
-79%(0.21倍)
2001/12/28 vs 2000/12/29
-39%(0.61倍)
2002/12/30 vs 2001/12/28
-43%(0.57倍)
2003/12/30 vs 2002/12/30
138%(2.38倍)
2004/12/30 vs 2003/12/30
42%(1.42倍)
2005/12/30 vs 2004/12/30
100%(2倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
-37%(0.63倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
12%(1.12倍)
2012/12/28 vs 2011/12/30
28%(1.28倍)
2013/12/30 vs 2012/12/28
136%(2.36倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
66%(1.66倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
53%(1.53倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-18%(0.82倍)
2021/12/30 vs 2020/12/30
-17%(0.83倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
51%(1.51倍)
2024/12/30 vs 2023/12/29
52%(1.52倍)
2025/12/30 vs 2024/12/30
55%(1.55倍)
2026/03/06 vs 2025/12/30
29%(1.29倍)
過去安値
64円(2002/11/18)
5502%(56.02倍)
3,585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。