いちよし証券（8624）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,282
- 始値
- 1,282
- 高値
- 1,287
- 安値
- 1,245
- 終値 -0.94%
- 1,270
- 出来高 -11.29%
- 167,300
乖離率
- 株価（5日）
移動平均値 - -3.71%
1,319 - 株価（25日）
移動平均値 - -13.19%
1,463 - 出来高（5日）
移動平均値 - -40.79%
282,560
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,282 | 1,287 | 1,245 | 1,270 | -0.94% | 167,300 | 481億7286万 | -13.19% | 9.3 | 1.32 |
| 05/07 | 1,295 | 1,313 | 1,281 | 1,282 | -0.7% | 188,600 | 486億2803万 | -12.79% | 9.39 | 1.33 |
| 05/01 | 1,314 | 1,315 | 1,287 | 1,291 | -1.75% | 165,400 | 489億6941万 | -12.71% | 9.45 | 1.34 |
| 04/30 | 1,378 | 1,392 | 1,294 | 1,314 | -8.62% | 423,600 | 498億4184万 | -11.63% | 9.62 | 1.36 |
| 04/28 | 1,366 | 1,480 | 1,356 | 1,438 | +5.19% | 467,900 | 545億4533万 | -3.68% | 10.53 | 1.49 |
| 04/27 | 1,398 | 1,398 | 1,365 | 1,367 | -2.43% | 181,000 | 518億5220万 | -8.38% | 10.01 | 1.42 |
| 04/24 | 1,431 | 1,445 | 1,398 | 1,401 | -3.18% | 133,100 | 531億4187万 | -6.04% | 10.26 | 1.46 |
| 04/23 | 1,469 | 1,473 | 1,434 | 1,447 | -1.56% | 114,000 | 548億8671万 | -3.02% | 10.6 | 1.5 |
| 04/22 | 1,501 | 1,503 | 1,465 | 1,470 | -2.26% | 106,800 | 557億5913万 | -1.47% | 10.76 | 1.53 |
| 04/21 | 1,520 | 1,529 | 1,486 | 1,504 | -0.33% | 108,600 | 570億4880万 | +1.28% | 11.01 | 1.56 |
| 04/20 | 1,550 | 1,550 | 1,495 | 1,509 | -0.92% | 122,300 | 572億3846万 | +2.1% | 11.05 | 1.57 |
| 04/17 | 1,529 | 1,543 | 1,488 | 1,523 | -0.85% | 194,700 | 577億6950万 | +3.54% | 11.15 | 1.58 |
| 04/16 | 1,550 | 1,558 | 1,536 | 1,536 | +0.72% | 82,600 | 582億6260万 | +4.92% | 11.25 | 1.6 |
| 04/15 | 1,550 | 1,565 | 1,515 | 1,525 | +0.26% | 106,300 | 578億4536万 | +4.52% | 11.17 | 1.58 |
| 04/14 | 1,538 | 1,547 | 1,520 | 1,521 | -0.13% | 79,100 | 576億9363万 | +4.61% | 11.14 | 1.58 |
| 04/13 | 1,541 | 1,562 | 1,514 | 1,523 | -1.17% | 100,500 | 577億6950万 | +5.25% | 11.15 | 1.58 |
| 04/10 | 1,549 | 1,571 | 1,539 | 1,541 | +0.39% | 88,400 | 584億5226万 | +6.72% | 11.28 | 1.6 |
| 04/09 | 1,570 | 1,570 | 1,535 | 1,535 | -2.23% | 108,100 | 582億2467万 | +6.67% | 11.24 | 1.59 |
| 04/08 | 1,552 | 1,572 | 1,544 | 1,570 | +4.18% | 172,700 | 595億5227万 | +9.79% | 11.5 | 1.63 |
| 04/07 | 1,505 | 1,526 | 1,491 | 1,507 | +0.27% | 100,000 | 571億6259万 | +5.9% | 11.04 | 1.57 |
| 04/06 | 1,497 | 1,514 | 1,497 | 1,503 | +0.74% | 75,000 | 570億1087万 | +5.77% | 11.01 | 1.56 |
| 04/03 | 1,507 | 1,518 | 1,491 | 1,492 | -1.32% | 118,300 | 565億9362万 | +5% | 10.93 | 1.55 |
| 04/02 | 1,544 | 1,549 | 1,491 | 1,512 | -1.82% | 251,100 | 573億5225万 | +6.55% | 11.07 | 1.57 |
| 04/01 | 1,504 | 1,540 | 1,482 | 1,540 | +6.57% | 297,200 | 584億1433万 | +8.68% | 11.28 | 1.6 |
| 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% | 10.58 | 1.5 |
| 03/27 | 1,467 | 1,508 | 1,464 | 1,507 | +1.34% | 274,400 | 571億6259万 | +7.49% | 11.01 | 1.56 |
| 03/26 | 1,485 | 1,505 | 1,465 | 1,487 | +0.61% | 298,300 | 564億397万 | +6.59% | 10.86 | 1.54 |
| 03/25 | 1,438 | 1,496 | 1,435 | 1,478 | +4.6% | 372,600 | 560億6258万 | +6.48% | 10.8 | 1.53 |
| 03/24 | 1,400 | 1,439 | 1,394 | 1,413 | +4.74% | 248,900 | 535億9704万 | +2.24% | 10.32 | 1.46 |
| 03/23 | 1,373 | 1,386 | 1,344 | 1,349 | -4.53% | 279,700 | 511億6943万 | -2.25% | 9.85 | 1.4 |
| 03/19 | 1,418 | 1,433 | 1,404 | 1,413 | -2.15% | 271,600 | 535億9704万 | +2.24% | 10.32 | 1.46 |
| 03/18 | 1,354 | 1,504 | 1,354 | 1,444 | +10.23% | 796,800 | 547億7292万 | +4.56% | 10.55 | 1.5 |
| 03/17 | 1,334 | 1,339 | 1,303 | 1,310 | -0.53% | 115,700 | 496億9011万 | -4.87% | 9.57 | 1.36 |
| 03/16 | 1,322 | 1,334 | 1,301 | 1,317 | -0.68% | 113,600 | 499億5563万 | -4.43% | 9.62 | 1.36 |
| 03/13 | 1,321 | 1,351 | 1,319 | 1,326 | -1.78% | 118,200 | 502億9701万 | -3.56% | 9.69 | 1.37 |
| 03/12 | 1,380 | 1,385 | 1,337 | 1,350 | -3.98% | 134,600 | 512億737万 | -1.68% | 9.86 | 1.4 |
| 03/11 | 1,416 | 1,437 | 1,405 | 1,406 | +0.14% | 131,200 | 533億3152万 | +2.63% | 10.27 | 1.46 |
| 03/10 | 1,388 | 1,423 | 1,385 | 1,404 | +3.39% | 107,700 | 532億5566万 | +3.08% | 10.26 | 1.45 |
| 03/09 | 1,353 | 1,380 | 1,322 | 1,358 | -5.89% | 304,200 | 515億1082万 | +0.3% | 9.92 | 1.41 |
| 03/06 | 1,396 | 1,448 | 1,372 | 1,443 | +2.49% | 239,100 | 547億3498万 | +7.05% | 10.54 | 1.5 |
| 03/05 | 1,377 | 1,418 | 1,377 | 1,408 | +7.73% | 239,300 | 534億739万 | +5.23% | 10.29 | 1.46 |
| 03/04 | 1,373 | 1,385 | 1,293 | 1,307 | -6.84% | 334,900 | 495億7632万 | -1.73% | 9.55 | 1.35 |
| 03/03 | 1,445 | 1,457 | 1,401 | 1,403 | -3.84% | 183,000 | 532億1773万 | +5.89% | 10.25 | 1.45 |
| 03/02 | 1,456 | 1,482 | 1,441 | 1,459 | -3.7% | 317,100 | 553億4189万 | +10.61% | 10.66 | 1.51 |
| 02/27 | 1,449 | 1,522 | 1,439 | 1,515 | +5.21% | 356,900 | 574億6604万 | +15.74% | 11.07 | 1.57 |
| 02/26 | 1,459 | 1,490 | 1,437 | 1,440 | -0.83% | 316,100 | 546億2119万 | +11.37% | 10.52 | 1.49 |
| 02/25 | 1,385 | 1,469 | 1,363 | 1,452 | +4.46% | 437,900 | 550億7637万 | +13.35% | 10.61 | 1.5 |
| 02/24 | 1,326 | 1,394 | 1,297 | 1,390 | +5.54% | 384,800 | 527億2462万 | +9.54% | 10.15 | 1.44 |
| 02/20 | 1,324 | 1,336 | 1,311 | 1,317 | -2.01% | 120,200 | 499億5563万 | +4.52% | 9.62 | 1.36 |
| 02/19 | 1,340 | 1,351 | 1,325 | 1,344 | +0.75% | 146,200 | 509億7978万 | +7.26% | 9.82 | 1.39 |
| 02/18 | 1,323 | 1,347 | 1,316 | 1,334 | +1.37% | 137,400 | 506億46万 | +7.23% | 9.74 | 1.38 |
| 02/17 | 1,345 | 1,360 | 1,314 | 1,316 | -1.57% | 124,400 | 499億1770万 | +6.56% | 9.61 | 1.36 |
| 02/16 | 1,368 | 1,368 | 1,319 | 1,337 | -1.91% | 200,700 | 507億1426万 | +8.96% | 9.77 | 1.39 |
| 02/13 | 1,387 | 1,415 | 1,360 | 1,363 | -2.85% | 226,200 | 517億47万 | +12.09% | 9.96 | 1.41 |
| 02/12 | 1,375 | 1,412 | 1,375 | 1,403 | +2.11% | 239,500 | 532億1773万 | +16.33% | 10.25 | 1.45 |
| 02/10 | 1,350 | 1,387 | 1,350 | 1,374 | +1.4% | 180,200 | 521億1772万 | +14.98% | 10.04 | 1.42 |
| 02/09 | 1,364 | 1,376 | 1,348 | 1,355 | +2.65% | 230,700 | 513億9702万 | +14.44% | 9.9 | 1.4 |
| 02/06 | 1,263 | 1,320 | 1,263 | 1,320 | +4.51% | 229,600 | 500億6942万 | +12.53% | 9.64 | 1.37 |
| 02/05 | 1,284 | 1,285 | 1,260 | 1,263 | -0.63% | 136,800 | 479億734万 | +8.51% | 9.23 | 1.31 |
| 02/04 | 1,264 | 1,278 | 1,251 | 1,271 | +1.19% | 149,300 | 482億1079万 | +9.95% | 9.28 | 1.32 |
| 02/03 | 1,234 | 1,283 | 1,230 | 1,256 | +3.37% | 269,600 | 476億4182万 | +9.5% | 9.17 | 1.3 |
| 02/02 | 1,216 | 1,263 | 1,211 | 1,215 | +0.91% | 298,600 | 460億8663万 | +6.58% | 8.88 | 1.26 |
| 01/30 | 1,214 | 1,228 | 1,195 | 1,204 | -0.08% | 286,500 | 456億6938万 | +6.17% | 8.79 | 1.25 |
| 01/29 | 1,203 | 1,222 | 1,182 | 1,205 | +1.01% | 448,800 | 457億732万 | +6.92% | 8.8 | 1.25 |
| 01/28 | 1,200 | 1,205 | 1,185 | 1,193 | -1% | 186,300 | 452億5214万 | +6.52% | 8.71 | 1.24 |
| 01/27 | 1,202 | 1,212 | 1,181 | 1,205 | +0.17% | 250,600 | 457億732万 | +8.27% | 8.8 | 1.25 |
| 01/26 | 1,214 | 1,227 | 1,186 | 1,203 | -2.75% | 311,600 | 456億3145万 | +8.77% | 8.79 | 1.25 |
| 01/23 | 1,226 | 1,244 | 1,199 | 1,237 | +1.73% | 427,200 | 469億2112万 | +12.56% | 9.04 | 1.28 |
| 01/22 | 1,129 | 1,276 | 1,127 | 1,216 | +8.67% | 897,900 | 461億2456万 | +11.46% | 8.88 | 1.26 |
| 01/21 | 1,116 | 1,128 | 1,110 | 1,119 | -1.41% | 80,400 | 424億4522万 | +3.23% | 8.17 | 1.16 |
| 01/20 | 1,142 | 1,145 | 1,125 | 1,135 | -1.05% | 110,900 | 430億5212万 | +5.09% | 8.29 | 1.18 |
| 01/19 | 1,150 | 1,150 | 1,126 | 1,147 | -1.04% | 208,500 | 435億729万 | +6.7% | 8.38 | 1.19 |
| 01/16 | 1,149 | 1,159 | 1,142 | 1,159 | +0.87% | 108,400 | 439億6247万 | +8.42% | 8.47 | 1.2 |
| 01/15 | 1,129 | 1,156 | 1,129 | 1,149 | +1.5% | 155,800 | 435億8316万 | +8.09% | 8.39 | 1.19 |
| 01/14 | 1,111 | 1,139 | 1,099 | 1,132 | +2.44% | 177,800 | 429億3832万 | +7.1% | 8.27 | 1.17 |
| 01/13 | 1,132 | 1,133 | 1,101 | 1,105 | +0.27% | 276,800 | 419億1418万 | +5.04% | 8.07 | 1.15 |
| 01/09 | 1,086 | 1,113 | 1,078 | 1,102 | +2.04% | 222,800 | 418億38万 | +5.25% | 8.05 | 1.14 |
| 01/08 | 1,085 | 1,088 | 1,070 | 1,080 | -0.92% | 119,600 | 409億6589万 | +3.55% | 7.89 | 1.12 |
| 01/07 | 1,123 | 1,123 | 1,086 | 1,090 | -3.96% | 216,200 | 413億4521万 | +4.91% | 7.96 | 1.13 |
| 01/06 | 1,115 | 1,138 | 1,115 | 1,135 | +2.34% | 178,000 | 430億5212万 | +9.66% | 8.29 | 1.18 |
| 01/05 | 1,091 | 1,110 | 1,091 | 1,109 | +2.31% | 139,600 | 420億6590万 | +7.77% | 8.1 | 1.15 |
| 2025 | ||||||||||
| 12/30 | 1,081 | 1,092 | 1,076 | 1,084 | +0.28% | 126,300 | 411億1762万 | +5.86% | 7.91 | 1.21 |
| 12/29 | 1,073 | 1,081 | 1,048 | 1,081 | +1.31% | 178,200 | 410億382万 | +6.19% | 7.89 | 1.21 |
| 12/26 | 1,050 | 1,111 | 1,050 | 1,067 | +1.91% | 434,900 | 404億7278万 | +5.43% | 7.79 | 1.2 |
| 12/25 | 1,072 | 1,072 | 1,038 | 1,047 | -2.33% | 149,200 | 397億1416万 | +4.08% | 7.64 | 1.17 |
| 12/24 | 1,070 | 1,080 | 1,065 | 1,072 | +0.75% | 115,500 | 406億6244万 | +7.31% | 7.82 | 1.2 |
| 12/23 | 1,032 | 1,072 | 1,032 | 1,064 | +2.9% | 164,800 | 403億5899万 | +7.26% | 7.77 | 1.19 |
| 12/22 | 1,040 | 1,046 | 1,032 | 1,034 | +1.08% | 139,100 | 392億2105万 | +4.87% | 7.55 | 1.16 |
| 12/19 | 1,027 | 1,038 | 1,022 | 1,023 | -0.68% | 274,200 | 388億380万 | +4.28% | 7.47 | 1.15 |
| 12/18 | 1,027 | 1,032 | 1,016 | 1,030 | +0.19% | 86,700 | 390億6932万 | +5.42% | 7.52 | 1.15 |
| 12/17 | 1,025 | 1,033 | 1,007 | 1,028 | +0.39% | 149,400 | 389億9346万 | +5.65% | 7.5 | 1.15 |
| 12/16 | 1,045 | 1,045 | 1,023 | 1,024 | -1.92% | 106,600 | 388億4173万 | +5.89% | 7.47 | 1.15 |
| 12/15 | 1,031 | 1,053 | 1,031 | 1,044 | +0.29% | 173,100 | 396億36万 | +8.52% | 7.62 | 1.17 |
| 12/12 | 1,033 | 1,050 | 1,023 | 1,041 | +2.66% | 242,600 | 394億8657万 | +9.12% | 7.6 | 1.17 |
| 12/11 | 1,023 | 1,026 | 1,008 | 1,014 | -0.59% | 87,400 | 384億6242万 | +7.07% | 7.4 | 1.14 |
| 12/10 | 999 | 1,023 | 999 | 1,020 | +2.31% | 146,900 | 386億9001万 | +8.4% | 7.44 | 1.14 |
| 12/09 | 998 | 1,001 | 991 | 997 | -0.1% | 43,900 | 378億1759万 | +6.52% | 7.28 | 1.12 |
| 12/08 | 1,005 | 1,005 | 994 | 998 | -0.2% | 67,100 | 378億5552万 | +7.31% | 7.28 | 1.12 |
| 12/05 | 1,010 | 1,014 | 995 | 1,000 | -1.09% | 84,700 | 379億3138万 | +8.23% | 7.3 | 1.12 |
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 | 1,270 2026/5/8 | 167,300 | 481億7286万 | -13.19% 1,463 | |||
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）
- 2026/05/08 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
110円（1998/10/09） - 1055%（11.55倍）
1,270円（5/8）
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。
