いちよし証券（8624）の株価チャート
株価
8/3
- 前日 (7/31)
- 1,558
- 始値
- 1,528
- 高値
- 1,567
- 安値
- 1,512
- 終値 -0.9%
- 1,544
- 出来高 -31.01%
- 165,500
乖離率
- 株価（5日）
移動平均値 - +1.65%
1,519 - 株価（25日）
移動平均値 - +3.07%
1,498 - 出来高（5日）
移動平均値 - -28.61%
231,820
2026/03/09～2026/08/03
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 | ||||||||||
| 08/03 | 1,528 | 1,567 | 1,512 | 1,544 | -0.9% | 165,500 | 585億6605万 | +3.07% | 11.31 | 1.62 |
| 07/31 | 1,536 | 1,599 | 1,465 | 1,558 | +2.16% | 239,900 | 590億9709万 | +4.49% | 11.41 | 1.63 |
| 07/30 | 1,441 | 1,536 | 1,423 | 1,525 | +3.81% | 384,900 | 578億4536万 | +2.83% | 11.17 | 1.6 |
| 07/29 | 1,508 | 1,514 | 1,425 | 1,469 | -1.87% | 217,000 | 557億2120万 | -0.41% | 10.76 | 1.54 |
| 07/28 | 1,545 | 1,549 | 1,488 | 1,497 | -3.42% | 151,800 | 567億8328万 | +1.84% | 10.96 | 1.57 |
| 07/27 | 1,573 | 1,582 | 1,546 | 1,550 | 0% | 107,400 | 587億9364万 | +5.8% | 11.35 | 1.62 |
| 07/24 | 1,543 | 1,573 | 1,536 | 1,550 | -2.08% | 133,200 | 587億9364万 | +6.38% | 11.35 | 1.62 |
| 07/23 | 1,563 | 1,601 | 1,561 | 1,583 | +0.89% | 80,200 | 600億4538万 | +9.17% | 11.59 | 1.66 |
| 07/22 | 1,560 | 1,583 | 1,544 | 1,569 | +1.42% | 120,600 | 595億1434万 | +8.88% | 11.49 | 1.64 |
| 07/21 | 1,504 | 1,556 | 1,498 | 1,547 | +3.06% | 135,800 | 586億7985万 | +7.88% | 11.33 | 1.62 |
| 07/17 | 1,534 | 1,539 | 1,466 | 1,501 | -3.97% | 163,000 | 569億3501万 | +5.19% | 10.99 | 1.57 |
| 07/16 | 1,614 | 1,679 | 1,494 | 1,563 | -4.11% | 445,700 | 592億8675万 | +9.99% | 11.45 | 1.64 |
| 07/15 | 1,510 | 1,630 | 1,494 | 1,630 | +8.88% | 251,000 | 618億2815万 | +15.6% | 11.94 | 1.71 |
| 07/14 | 1,492 | 1,506 | 1,478 | 1,497 | +0.81% | 80,600 | 567億8328万 | +7.23% | 10.96 | 1.57 |
| 07/13 | 1,495 | 1,508 | 1,480 | 1,485 | +0.41% | 96,600 | 563億2810万 | +7.14% | 10.88 | 1.55 |
| 07/10 | 1,458 | 1,496 | 1,449 | 1,479 | +2.07% | 93,300 | 561億51万 | +7.41% | 10.83 | 1.55 |
| 07/09 | 1,461 | 1,461 | 1,432 | 1,449 | -0.82% | 71,700 | 549億6257万 | +5.84% | 10.61 | 1.52 |
| 07/08 | 1,450 | 1,478 | 1,438 | 1,461 | +0.76% | 105,200 | 554億1775万 | +7.27% | 10.7 | 1.53 |
| 07/07 | 1,470 | 1,490 | 1,444 | 1,450 | -1.36% | 87,000 | 550億50万 | +6.93% | 10.62 | 1.52 |
| 07/06 | 1,440 | 1,473 | 1,438 | 1,470 | +2.87% | 123,000 | 557億5913万 | +8.97% | 10.77 | 1.54 |
| 07/03 | 1,430 | 1,439 | 1,410 | 1,429 | +0.49% | 57,800 | 542億395万 | +6.56% | 10.47 | 1.5 |
| 07/02 | 1,417 | 1,455 | 1,416 | 1,422 | +0.85% | 88,600 | 539億3843万 | +6.44% | 10.41 | 1.49 |
| 07/01 | 1,407 | 1,416 | 1,396 | 1,410 | +0.36% | 50,300 | 534億8325万 | +6.02% | 10.33 | 1.48 |
| 06/30 | 1,400 | 1,426 | 1,384 | 1,405 | +0.36% | 167,800 | 532億9359万 | +6.2% | 10.29 | 1.47 |
| 06/29 | 1,385 | 1,400 | 1,366 | 1,400 | +2.34% | 110,500 | 531億394万 | +6.38% | 10.25 | 1.46 |
| 06/26 | 1,370 | 1,405 | 1,367 | 1,368 | -0.15% | 100,500 | 518億9013万 | +4.43% | 10.02 | 1.43 |
| 06/25 | 1,350 | 1,373 | 1,341 | 1,370 | +3.24% | 92,500 | 519億6599万 | +4.98% | 10.03 | 1.43 |
| 06/24 | 1,344 | 1,364 | 1,315 | 1,327 | -0.9% | 86,800 | 503億3494万 | +2.08% | 9.72 | 1.39 |
| 06/23 | 1,372 | 1,373 | 1,337 | 1,339 | -2.26% | 94,200 | 507億9012万 | +3.32% | 9.81 | 1.4 |
| 06/22 | 1,360 | 1,382 | 1,355 | 1,370 | +0.59% | 79,400 | 519億6599万 | +5.96% | 10.03 | 1.43 |
| 06/19 | 1,364 | 1,369 | 1,341 | 1,362 | +0.74% | 134,100 | 516億6254万 | +5.66% | 9.98 | 1.42 |
| 06/18 | 1,365 | 1,377 | 1,345 | 1,352 | -0.95% | 94,600 | 512億8323万 | +5.13% | 9.9 | 1.41 |
| 06/17 | 1,378 | 1,403 | 1,354 | 1,365 | -1.73% | 131,700 | 517億7634万 | +6.39% | 10 | 1.43 |
| 06/16 | 1,370 | 1,389 | 1,351 | 1,389 | -0.22% | 122,200 | 526億8669万 | +8.35% | 10.17 | 1.45 |
| 06/15 | 1,370 | 1,399 | 1,367 | 1,392 | +3.57% | 174,600 | 528億48万 | +9.01% | 10.2 | 1.46 |
| 06/12 | 1,319 | 1,363 | 1,310 | 1,344 | +3.86% | 328,400 | 509億7978万 | +5.66% | 9.84 | 1.41 |
| 06/11 | 1,268 | 1,299 | 1,247 | 1,294 | +1.89% | 129,500 | 490億8321万 | +1.97% | 9.48 | 1.35 |
| 06/10 | 1,257 | 1,290 | 1,257 | 1,270 | +1.03% | 85,400 | 481億7286万 | +0.08% | 9.3 | 1.33 |
| 06/09 | 1,251 | 1,281 | 1,250 | 1,257 | +0.48% | 75,900 | 476億7975万 | -1.02% | 9.21 | 1.31 |
| 06/08 | 1,250 | 1,290 | 1,230 | 1,251 | -2.95% | 162,900 | 474億5216万 | -1.65% | 9.16 | 1.31 |
| 06/05 | 1,290 | 1,318 | 1,289 | 1,289 | +1.66% | 90,500 | 488億9355万 | +0.7% | 9.44 | 1.35 |
| 06/04 | 1,276 | 1,292 | 1,268 | 1,268 | -2.91% | 101,300 | 480億9699万 | -1.17% | 9.29 | 1.33 |
| 06/03 | 1,276 | 1,308 | 1,264 | 1,306 | +2.92% | 98,900 | 495億3839万 | +1.4% | 9.57 | 1.37 |
| 06/02 | 1,266 | 1,273 | 1,237 | 1,269 | -1.01% | 135,700 | 481億3492万 | -1.93% | 9.29 | 1.33 |
| 06/01 | 1,298 | 1,298 | 1,270 | 1,282 | -1% | 123,900 | 486億2803万 | -1.54% | 9.39 | 1.34 |
| 05/29 | 1,282 | 1,320 | 1,266 | 1,295 | +1.33% | 175,000 | 491億2114万 | -1.22% | 9.48 | 1.35 |
| 05/28 | 1,239 | 1,285 | 1,212 | 1,278 | +3.73% | 225,800 | 484億7631万 | -3.11% | 9.36 | 1.34 |
| 05/27 | 1,233 | 1,250 | 1,226 | 1,232 | -0.56% | 83,700 | 467億3146万 | -7.3% | 9.02 | 1.29 |
| 05/26 | 1,237 | 1,244 | 1,222 | 1,239 | -0.24% | 66,400 | 469億9698万 | -7.61% | 9.07 | 1.3 |
| 05/25 | 1,256 | 1,256 | 1,221 | 1,242 | +0.08% | 102,800 | 471億1078万 | -8.2% | 9.1 | 1.3 |
| 05/22 | 1,250 | 1,259 | 1,233 | 1,241 | -0.56% | 58,800 | 470億7285万 | -9.02% | 9.09 | 1.3 |
| 05/21 | 1,248 | 1,267 | 1,242 | 1,248 | +1.46% | 98,600 | 473億3836万 | -9.24% | 9.14 | 1.31 |
| 05/20 | 1,275 | 1,275 | 1,225 | 1,230 | -3.15% | 100,200 | 466億5560万 | -11.32% | 9.01 | 1.29 |
| 05/19 | 1,260 | 1,293 | 1,260 | 1,270 | +1.28% | 131,900 | 481億7286万 | -9.22% | 9.3 | 1.33 |
| 05/18 | 1,286 | 1,286 | 1,251 | 1,254 | -2.34% | 77,500 | 475億6595万 | -11.13% | 9.18 | 1.31 |
| 05/15 | 1,320 | 1,320 | 1,271 | 1,284 | -0.77% | 109,100 | 487億389万 | -9.64% | 9.4 | 1.34 |
| 05/14 | 1,323 | 1,332 | 1,294 | 1,294 | -2.19% | 108,500 | 490億8321万 | -9.51% | 9.48 | 1.35 |
| 05/13 | 1,278 | 1,333 | 1,275 | 1,323 | +3.93% | 158,000 | 501億8322万 | -8% | 9.69 | 1.38 |
| 05/12 | 1,281 | 1,291 | 1,263 | 1,273 | -0.39% | 113,800 | 482億8665万 | -11.9% | 9.32 | 1.33 |
| 05/11 | 1,270 | 1,286 | 1,267 | 1,278 | +0.63% | 110,600 | 484億7631万 | -12.23% | 9.36 | 1.34 |
| 05/08 | 1,282 | 1,287 | 1,245 | 1,270 | -0.94% | 167,300 | 481億7286万 | -13.19% | 9.3 | 1.33 |
| 05/07 | 1,295 | 1,313 | 1,281 | 1,282 | -0.7% | 188,600 | 486億2803万 | -12.79% | 9.39 | 1.34 |
| 05/01 | 1,314 | 1,315 | 1,287 | 1,291 | -1.75% | 165,400 | 489億6941万 | -12.71% | 9.46 | 1.35 |
| 04/30 | 1,378 | 1,392 | 1,294 | 1,314 | -8.62% | 423,600 | 498億4184万 | -11.63% | 9.62 | 1.37 |
| 04/28 | 1,366 | 1,480 | 1,356 | 1,438 | +5.19% | 467,900 | 545億4533万 | -3.68% | 10.53 | 1.5 |
| 04/27 | 1,398 | 1,398 | 1,365 | 1,367 | -2.43% | 181,000 | 518億5220万 | -8.38% | 10.01 | 1.43 |
| 04/24 | 1,431 | 1,445 | 1,398 | 1,401 | -3.18% | 133,100 | 531億4187万 | -6.04% | 10.26 | 1.47 |
| 04/23 | 1,469 | 1,473 | 1,434 | 1,447 | -1.56% | 114,000 | 548億8671万 | -3.02% | 10.6 | 1.51 |
| 04/22 | 1,501 | 1,503 | 1,465 | 1,470 | -2.26% | 106,800 | 557億5913万 | -1.47% | 10.77 | 1.54 |
| 04/21 | 1,520 | 1,529 | 1,486 | 1,504 | -0.33% | 108,600 | 570億4880万 | +1.28% | 11.02 | 1.57 |
| 04/20 | 1,550 | 1,550 | 1,495 | 1,509 | -0.92% | 122,300 | 572億3846万 | +2.1% | 11.05 | 1.58 |
| 04/17 | 1,529 | 1,543 | 1,488 | 1,523 | -0.85% | 194,700 | 577億6950万 | +3.54% | 11.15 | 1.59 |
| 04/16 | 1,550 | 1,558 | 1,536 | 1,536 | +0.72% | 82,600 | 582億6260万 | +4.92% | 11.25 | 1.61 |
| 04/15 | 1,550 | 1,565 | 1,515 | 1,525 | +0.26% | 106,300 | 578億4536万 | +4.52% | 11.17 | 1.6 |
| 04/14 | 1,538 | 1,547 | 1,520 | 1,521 | -0.13% | 79,100 | 576億9363万 | +4.61% | 11.14 | 1.59 |
| 04/13 | 1,541 | 1,562 | 1,514 | 1,523 | -1.17% | 100,500 | 577億6950万 | +5.25% | 11.15 | 1.59 |
| 04/10 | 1,549 | 1,571 | 1,539 | 1,541 | +0.39% | 88,400 | 584億5226万 | +6.72% | 11.29 | 1.61 |
| 04/09 | 1,570 | 1,570 | 1,535 | 1,535 | -2.23% | 108,100 | 582億2467万 | +6.67% | 11.24 | 1.61 |
| 04/08 | 1,552 | 1,572 | 1,544 | 1,570 | +4.18% | 172,700 | 595億5227万 | +9.79% | 11.5 | 1.64 |
| 04/07 | 1,505 | 1,526 | 1,491 | 1,507 | +0.27% | 100,000 | 571億6259万 | +5.9% | 11.04 | 1.58 |
| 04/06 | 1,497 | 1,514 | 1,497 | 1,503 | +0.74% | 75,000 | 570億1087万 | +5.77% | 11.01 | 1.57 |
| 04/03 | 1,507 | 1,518 | 1,491 | 1,492 | -1.32% | 118,300 | 565億9362万 | +5% | 10.93 | 1.56 |
| 04/02 | 1,544 | 1,549 | 1,491 | 1,512 | -1.82% | 251,100 | 573億5225万 | +6.55% | 11.07 | 1.58 |
| 04/01 | 1,504 | 1,540 | 1,482 | 1,540 | +6.57% | 297,200 | 584億1433万 | +8.68% | 11.28 | 1.61 |
| 03/31 | 1,438 | 1,492 | 1,432 | 1,445 | -0.28% | 291,600 | 548億1085万 | +2.41% | 10.58 | 1.5 |
| 03/30 | 1,404 | 1,449 | 1,403 | 1,449 | -3.85% | 363,600 | 549億6257万 | +3.06% | 10.61 | 1.51 |
| 03/27 | 1,467 | 1,508 | 1,464 | 1,507 | +1.34% | 274,400 | 571億6259万 | +7.49% | 11.04 | 1.57 |
| 03/26 | 1,485 | 1,505 | 1,465 | 1,487 | +0.61% | 298,300 | 564億397万 | +6.59% | 10.89 | 1.54 |
| 03/25 | 1,438 | 1,496 | 1,435 | 1,478 | +4.6% | 372,600 | 560億6258万 | +6.48% | 10.82 | 1.54 |
| 03/24 | 1,400 | 1,439 | 1,394 | 1,413 | +4.74% | 248,900 | 535億9704万 | +2.24% | 10.35 | 1.47 |
| 03/23 | 1,373 | 1,386 | 1,344 | 1,349 | -4.53% | 279,700 | 511億6943万 | -2.25% | 9.88 | 1.4 |
| 03/19 | 1,418 | 1,433 | 1,404 | 1,413 | -2.15% | 271,600 | 535億9704万 | +2.24% | 10.35 | 1.47 |
| 03/18 | 1,354 | 1,504 | 1,354 | 1,444 | +10.23% | 796,800 | 547億7292万 | +4.56% | 10.57 | 1.5 |
| 03/17 | 1,334 | 1,339 | 1,303 | 1,310 | -0.53% | 115,700 | 496億9011万 | -4.87% | 9.59 | 1.36 |
| 03/16 | 1,322 | 1,334 | 1,301 | 1,317 | -0.68% | 113,600 | 499億5563万 | -4.43% | 9.64 | 1.37 |
| 03/13 | 1,321 | 1,351 | 1,319 | 1,326 | -1.78% | 118,200 | 502億9701万 | -3.56% | 9.71 | 1.38 |
| 03/12 | 1,380 | 1,385 | 1,337 | 1,350 | -3.98% | 134,600 | 512億737万 | -1.68% | 9.89 | 1.4 |
| 03/11 | 1,416 | 1,437 | 1,405 | 1,406 | +0.14% | 131,200 | 533億3152万 | +2.63% | 10.3 | 1.46 |
| 03/10 | 1,388 | 1,423 | 1,385 | 1,404 | +3.39% | 107,700 | 532億5566万 | +3.08% | 10.28 | 1.46 |
| 03/09 | 1,353 | 1,380 | 1,322 | 1,358 | -5.89% | 304,200 | 515億1082万 | +0.3% | 9.94 | 1.41 |
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 | |
| 2007年 3月期 | 2,335 4/4 | 1,411 11/20 | 899,700 10/4 | - | - | +18.18% 1/22 | -16.8% 6/8 |
| 2008年 3月期 | 2,080 5/10 | 768 1/16 | 1,462,100 10/1 | - | - | +15.38% 2/25 | -20.62% 1/16 |
| 2009年 3月期 | 1,214 9/24 | 337 3/10 | 1,159,000 9/24 | - | - | +37.66% 4/14 | -28.23% 10/8 |
| 2010年 3月期 | 944 6/12 | 432 4/1 | 368,300 4/3 | - | - | +29.56% 6/12 | -19.47% 7/13 |
| 2011年 3月期 | 693 4/26 | 416 3/15 | 146,800 5/25 | 307億9068万 | 184億8329万 | +14.04% 12/14 | -27.03% 3/15 |
| 2012年 3月期 | 645 3/21 | 327 12/29 | 432,500 2/27 | 286億5799万 | 145億2893万 | +31.19% 2/28 | -17.93% 5/1 |
| 2013年 3月期 | 1,149 3/15 | 361 6/5 6/4 | 1,109,900 3/21 | 510億5121万 | 160億3959万 | +32.39% 4/19 | -18.08% 5/9 |
| 2014年 3月期 | 1,770 12/30 | 851 4/2 | 2,053,800 4/17 | 786億4287万 | 378億1078万 | +31.61% 5/8 | -22.91% 6/7 |
| 2015年 3月期 | 1,476 6/23 | 1,119 10/17 10/16 | 990,700 11/4 | 655億8072万 | 497億1872万 | +17.5% 11/4 | -14.44% 10/16 |
| 2016年 3月期 | 1,368 4/15 | 902 8/25 | 985,700 9/18 | 607億8213万 | 400億7711万 | +11.7% 9/18 | -17.27% 8/25 |
| 2017年 3月期 | 997 4/14 | 670 6/28 | 652,000 12/12 | 442億9809万 | 297億6902万 | +16.26% 12/9 12/8 | -14.72% 6/14 |
| 2018年 3月期 | 1,508 1/24 1/23 | 814 4/13 | 1,024,800 10/18 | 670億253万 | 361億6714万 | +14.09% 11/6 | -12.21% 2/14 |
| 2019年 3月期 | 1,368 4/27 | 736 12/25 | 490,300 4/18 | 607億8213万 | 327億150万 | +7.65% 1/31 | -16.79% 12/25 |
| 2020年 3月期 | 832 4/4 | 402 3/13 | 446,700 3/27 | 369億6691万 | 170億5741万 | +9.4% 9/20 | -24.26% 3/13 |
| 2021年 3月期 | 685 3/22 | 381 7/31 | 1,046,900 5/29 | 290億6549万 | 161億6635万 | +18.24% 2/17 | -11.58% 7/31 |
| 2022年 3月期 | 739 9/16 | 555 6/21 | 715,600 9/15 | 313億5679万 | 235億4941万 | +15.32% 9/16 | -9.96% 3/9 |
| 2023年 3月期 | 674 6/28 | 550 5/12 | 635,400 5/16 | 272億5075万 | 233億3726万 | +8.49% 6/1 | -7.07% 5/12 |
| 2024年 3月期 | 886 3/21 | 566 6/1 | 758,000 3/19 | 336億720万 | 228億8416万 | +11.37% 9/19 | -8.16% 10/4 |
| 2025年 3月期 | 1,058 12/5 | 605 8/5 | 1,078,200 10/31 | 401億3140万 | 229億4848万 | +21.37% 11/25 | -25.67% 8/5 |
| 2026年 3月期 | 1,522 2/27 | 593 4/7 | 897,900 1/22 | 577億3156万 | 224億9331万 | +16.38% 2/12 | -13.17% 5/8 |
| 最新 | 1,544 2026/8/3 | 165,500 | 585億6605万 | +3.07% 1,498 | |||
年間値上がり率
- 1990/12/25 vs 1989/12/29
- -53%（0.47倍）
- 1991/12/30 vs 1990/12/25
- -18%（0.82倍）
- 1992/12/18 vs 1991/12/30
- -56%（0.44倍）
- 1993/12/30 vs 1992/12/18
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/30
- 70%（1.7倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- -32%（0.68倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/30
- 258%（3.58倍）
- 2000/12/29 vs 1999/12/30
- -30%（0.7倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -50%（0.5倍）
- 2003/12/30 vs 2002/12/30
- 147%（2.47倍）
- 2004/12/30 vs 2003/12/30
- 93%（1.93倍）
- 2005/12/30 vs 2004/12/30
- 121%（2.21倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -47%（0.53倍）
- 2012/12/28 vs 2011/12/30
- 84%（1.84倍）
- 2013/12/30 vs 2012/12/28
- 190%（2.9倍）
- 2014/12/30 vs 2013/12/30
- -25%（0.75倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 36%（1.36倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/08/03 vs 2025/12/30
- 42%（1.42倍）
- 過去安値
110円（1998/10/09） - 1304%（14.04倍）
1,544円（8/3）
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。
