- 8707
- 2026/09/25
- 時価
- 1186億円
- PER
- 10.67倍
- 2010年以降
- 赤字-11.76倍
（2010-2026年） - PBR
- 1.5倍
- 2010年以降
- 0.21-1.25倍
（2010-2026年） - 配当
- 4.74%
- ROE
- 15.72%
- ROA
- 4.9%
- 資料
- Link
- CSV,JSON
岩井コスモ HD（8707）の株価チャート
株価
9/25
- 前日 (9/24)
- 4,655
- 始値
- 4,675
- 高値
- 4,765
- 安値
- 4,675
- 終値 +1.93%
- 4,745
- 出来高 -36.45%
- 82,800
乖離率
- 株価（5日）
移動平均値 - +0.42%
4,725 - 株価（25日）
移動平均値 - +1.89%
4,657 - 出来高（5日）
移動平均値 - -19.28%
102,580
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 4,675 | 4,765 | 4,675 | 4,745 | +1.93% | 82,800 | - | +1.89% | - | - |
| 09/24 | 4,785 | 4,785 | 4,655 | 4,655 | -1.79% | 130,300 | - | +0.3% | - | - |
| 09/18 | 4,745 | 4,765 | 4,665 | 4,740 | -0.11% | 127,000 | - | +2.42% | - | - |
| 09/17 | 4,780 | 4,810 | 4,715 | 4,745 | +0.11% | 94,000 | - | +2.79% | - | - |
| 09/16 | 4,710 | 4,800 | 4,710 | 4,740 | +0.64% | 78,800 | - | +2.98% | - | - |
| 09/15 | 4,690 | 4,750 | 4,650 | 4,710 | +0.32% | 135,000 | - | +2.7% | - | - |
| 09/14 | 4,660 | 4,695 | 4,625 | 4,695 | +0.54% | 73,400 | - | +2.74% | - | - |
| 09/11 | 4,580 | 4,700 | 4,560 | 4,670 | +0.43% | 96,900 | - | +2.55% | - | - |
| 09/10 | 4,620 | 4,660 | 4,590 | 4,650 | +1.2% | 73,900 | - | +2.38% | - | - |
| 09/09 | 4,635 | 4,675 | 4,595 | 4,595 | -1.39% | 101,900 | - | +1.48% | - | - |
| 09/08 | 4,690 | 4,780 | 4,660 | 4,660 | -1.27% | 98,700 | - | +3.28% | - | - |
| 09/07 | 4,700 | 4,730 | 4,640 | 4,720 | +0.75% | 73,900 | - | +5.05% | - | - |
| 09/04 | 4,620 | 4,690 | 4,600 | 4,685 | +2.07% | 132,400 | - | +4.76% | - | - |
| 09/03 | 4,600 | 4,630 | 4,570 | 4,590 | +0.99% | 128,000 | - | +3.19% | - | - |
| 09/02 | 4,660 | 4,665 | 4,540 | 4,545 | -3.3% | 168,500 | - | +2.67% | - | - |
| 09/01 | 4,715 | 4,765 | 4,665 | 4,700 | -0.32% | 147,200 | - | +6.58% | - | - |
| 08/31 | 4,730 | 4,755 | 4,670 | 4,715 | -1.67% | 168,200 | - | +7.28% | - | - |
| 08/28 | 4,700 | 4,820 | 4,690 | 4,795 | +1.37% | 143,900 | - | +9.55% | - | - |
| 08/27 | 4,655 | 4,740 | 4,625 | 4,730 | +2.16% | 156,000 | - | +8.54% | - | - |
| 08/26 | 4,600 | 4,650 | 4,575 | 4,630 | +1.09% | 103,400 | - | +6.73% | - | - |
| 08/25 | 4,575 | 4,605 | 4,510 | 4,580 | +0.55% | 142,300 | - | +5.9% | - | - |
| 08/24 | 4,600 | 4,605 | 4,545 | 4,555 | -0.98% | 115,800 | - | +5.68% | - | - |
| 08/21 | 4,540 | 4,650 | 4,535 | 4,600 | +1.1% | 128,000 | - | +6.9% | - | - |
| 08/20 | 4,440 | 4,550 | 4,420 | 4,550 | +2.94% | 103,400 | - | +5.91% | - | - |
| 08/19 | 4,310 | 4,465 | 4,265 | 4,420 | +1.73% | 204,600 | - | +3.2% | - | - |
| 08/18 | 4,360 | 4,415 | 4,315 | 4,345 | +0.12% | 75,500 | - | +1.66% | - | - |
| 08/17 | 4,415 | 4,420 | 4,340 | 4,340 | -2.03% | 79,300 | - | +1.69% | - | - |
| 08/14 | 4,405 | 4,485 | 4,405 | 4,430 | +0.34% | 86,600 | - | +3.97% | - | - |
| 08/13 | 4,350 | 4,430 | 4,350 | 4,415 | +1.85% | 91,900 | - | +3.83% | - | - |
| 08/12 | 4,345 | 4,350 | 4,280 | 4,335 | +0.81% | 85,600 | - | +2.24% | - | - |
| 08/10 | 4,320 | 4,325 | 4,260 | 4,300 | -0.12% | 84,700 | - | +1.61% | - | - |
| 08/07 | 4,395 | 4,395 | 4,280 | 4,305 | -1.26% | 83,400 | - | +2.01% | - | - |
| 08/06 | 4,290 | 4,410 | 4,280 | 4,360 | +1.63% | 132,000 | - | +3.61% | - | - |
| 08/05 | 4,250 | 4,310 | 4,245 | 4,290 | +1.9% | 93,500 | - | +2.26% | - | - |
| 08/04 | 4,175 | 4,230 | 4,160 | 4,210 | +0.48% | 114,100 | - | +0.65% | - | - |
| 08/03 | 4,220 | 4,225 | 4,090 | 4,190 | -0.12% | 119,700 | - | +0.36% | - | - |
| 07/31 | 4,125 | 4,225 | 4,050 | 4,195 | +2.94% | 153,900 | - | +0.72% | - | - |
| 07/30 | 4,010 | 4,110 | 3,950 | 4,075 | +0.49% | 171,200 | - | -1.97% | - | - |
| 07/29 | 4,195 | 4,200 | 4,010 | 4,055 | -1.93% | 201,100 | - | -2.34% | - | - |
| 07/28 | 4,260 | 4,280 | 4,125 | 4,135 | -4.28% | 172,800 | - | -0.31% | - | - |
| 07/27 | 4,260 | 4,320 | 4,185 | 4,320 | +1.05% | 153,100 | - | +4.25% | - | - |
| 07/24 | 4,250 | 4,305 | 4,215 | 4,275 | -0.7% | 102,300 | - | +3.49% | - | - |
| 07/23 | 4,240 | 4,345 | 4,230 | 4,305 | +1.53% | 94,600 | - | +4.41% | - | - |
| 07/22 | 4,350 | 4,350 | 4,225 | 4,240 | -1.51% | 101,200 | - | +3.14% | - | - |
| 07/21 | 4,275 | 4,330 | 4,195 | 4,305 | +2.38% | 156,700 | - | +4.9% | - | - |
| 07/17 | 4,300 | 4,365 | 4,105 | 4,205 | -3.78% | 181,600 | - | +2.79% | - | - |
| 07/16 | 4,400 | 4,405 | 4,335 | 4,370 | -1.24% | 137,200 | - | +7.08% | - | - |
| 07/15 | 4,275 | 4,435 | 4,275 | 4,425 | +4.49% | 130,300 | - | +8.99% | - | - |
| 07/14 | 4,195 | 4,260 | 4,180 | 4,235 | +0.83% | 72,800 | - | +4.88% | - | - |
| 07/13 | 4,220 | 4,280 | 4,200 | 4,200 | +0.36% | 87,900 | - | +4.43% | - | - |
| 07/10 | 4,210 | 4,260 | 4,170 | 4,185 | +0.6% | 80,500 | - | +4.52% | - | - |
| 07/09 | 4,155 | 4,190 | 4,140 | 4,160 | -1.07% | 60,900 | - | +4.26% | - | - |
| 07/08 | 4,115 | 4,250 | 4,110 | 4,205 | +1.94% | 138,800 | - | +5.76% | - | - |
| 07/07 | 4,145 | 4,210 | 4,105 | 4,125 | 0% | 87,300 | - | +4.09% | - | - |
| 07/06 | 4,035 | 4,130 | 4,035 | 4,125 | +2.74% | 111,900 | - | +4.43% | - | - |
| 07/03 | 4,010 | 4,020 | 3,950 | 4,015 | +0.25% | 91,200 | - | +1.98% | - | - |
| 07/02 | 4,050 | 4,070 | 3,985 | 4,005 | -0.74% | 81,300 | - | +1.88% | - | - |
| 07/01 | 4,000 | 4,070 | 4,000 | 4,035 | +1.25% | 73,300 | - | +2.83% | - | - |
| 06/30 | 3,980 | 4,030 | 3,965 | 3,985 | -0.25% | 88,200 | - | +1.74% | - | - |
| 06/29 | 3,980 | 3,995 | 3,935 | 3,995 | +0.88% | 89,900 | - | +2.12% | - | - |
| 06/26 | 4,015 | 4,020 | 3,935 | 3,960 | -0.88% | 68,600 | - | +1.38% | - | - |
| 06/25 | 3,965 | 4,005 | 3,910 | 3,995 | +1.65% | 72,400 | - | +2.54% | - | - |
| 06/24 | 3,960 | 3,995 | 3,885 | 3,930 | -0.76% | 75,400 | - | +1.18% | - | - |
| 06/23 | 4,030 | 4,045 | 3,955 | 3,960 | -1.74% | 61,600 | - | +2.27% | - | - |
| 06/22 | 4,000 | 4,045 | 3,960 | 4,030 | +0.75% | 65,300 | - | +4.43% | - | - |
| 06/19 | 4,040 | 4,060 | 3,995 | 4,000 | -1.84% | 77,800 | - | +4.11% | - | - |
| 06/18 | 4,040 | 4,095 | 4,030 | 4,075 | +1.62% | 77,900 | - | +6.45% | - | - |
| 06/17 | 4,080 | 4,100 | 4,010 | 4,010 | -1.11% | 90,500 | - | +5.19% | - | - |
| 06/16 | 3,995 | 4,105 | 3,970 | 4,055 | +1.5% | 110,200 | - | +6.71% | - | - |
| 06/15 | 4,000 | 4,040 | 3,985 | 3,995 | +1.4% | 82,400 | - | +5.58% | - | - |
| 06/12 | 3,910 | 3,945 | 3,885 | 3,940 | +2.07% | 76,400 | - | +4.43% | - | - |
| 06/11 | 3,830 | 3,875 | 3,790 | 3,860 | 0% | 58,400 | - | +2.55% | - | - |
| 06/10 | 3,870 | 3,985 | 3,845 | 3,860 | +0.52% | 83,900 | - | +2.69% | - | - |
| 06/09 | 3,830 | 3,875 | 3,805 | 3,840 | +2.13% | 71,100 | - | +2.37% | - | - |
| 06/08 | 3,760 | 3,790 | 3,725 | 3,760 | -1.83% | 57,100 | - | +0.4% | - | - |
| 06/05 | 3,825 | 3,865 | 3,810 | 3,830 | +0.79% | 48,800 | - | +2.22% | - | - |
| 06/04 | 3,830 | 3,870 | 3,785 | 3,800 | -2.06% | 49,700 | - | +1.58% | - | - |
| 06/03 | 3,840 | 3,890 | 3,800 | 3,880 | +1.57% | 89,200 | - | +3.77% | - | - |
| 06/02 | 3,770 | 3,830 | 3,735 | 3,820 | +1.06% | 82,500 | - | +2.3% | - | - |
| 06/01 | 3,840 | 3,845 | 3,770 | 3,780 | -2.33% | 97,700 | - | +1.34% | - | - |
| 05/29 | 3,860 | 3,915 | 3,850 | 3,870 | +0.78% | 62,000 | - | +3.81% | - | - |
| 05/28 | 3,855 | 3,860 | 3,775 | 3,840 | -0.39% | 61,200 | - | +3.17% | - | - |
| 05/27 | 3,850 | 3,905 | 3,820 | 3,855 | +0.13% | 106,400 | - | +3.6% | - | - |
| 05/26 | 3,845 | 3,915 | 3,815 | 3,850 | -0.13% | 82,000 | - | +3.55% | - | - |
| 05/25 | 3,730 | 3,865 | 3,705 | 3,855 | +4.05% | 167,200 | - | +3.82% | - | - |
| 05/22 | 3,730 | 3,730 | 3,655 | 3,705 | +0.27% | 64,700 | - | -0.03% | - | - |
| 05/21 | 3,685 | 3,745 | 3,665 | 3,695 | +1.51% | 80,100 | - | -0.24% | - | - |
| 05/20 | 3,630 | 3,655 | 3,570 | 3,640 | +0.28% | 99,200 | - | -1.7% | - | - |
| 05/19 | 3,630 | 3,685 | 3,610 | 3,630 | +0.69% | 99,700 | - | -2.02% | - | - |
| 05/18 | 3,635 | 3,645 | 3,600 | 3,605 | -0.96% | 90,300 | - | -2.83% | - | - |
| 05/15 | 3,715 | 3,760 | 3,630 | 3,640 | -1.36% | 104,600 | - | -1.99% | - | - |
| 05/14 | 3,715 | 3,715 | 3,670 | 3,690 | -0.54% | 27,900 | - | -0.65% | - | - |
| 05/13 | 3,690 | 3,720 | 3,665 | 3,710 | +1.5% | 46,700 | - | 0% | - | - |
| 05/12 | 3,740 | 3,755 | 3,655 | 3,655 | -1.88% | 69,100 | - | -1.32% | - | - |
| 05/11 | 3,690 | 3,730 | 3,680 | 3,725 | +0.54% | 47,200 | - | +0.62% | - | - |
| 05/08 | 3,740 | 3,740 | 3,660 | 3,705 | -0.94% | 72,900 | - | +0.35% | - | - |
| 05/07 | 3,735 | 3,765 | 3,710 | 3,740 | +2.47% | 103,200 | - | +1.52% | - | - |
| 05/01 | 3,705 | 3,705 | 3,635 | 3,650 | -1.35% | 58,400 | - | -0.95% | - | - |
| 04/30 | 3,745 | 3,770 | 3,670 | 3,700 | -2.76% | 114,800 | - | +0.3% | - | - |
| 04/28 | 3,710 | 3,805 | 3,695 | 3,805 | +3.4% | 151,500 | - | +3.09% | - | - |
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 | 3,360 4/3 | 1,354 11/22 | 545,600 4/4 | - | - | +19.54% 2/26 | -19.44% 6/8 |
| 2008年 3月期 | 2,370 5/14 | 1,010 3/18 | 281,800 10/3 | - | - | +20% 5/7 | -21.96% 1/22 |
| 2009年 3月期 | 1,370 6/2 | 581 10/28 | 151,500 3/24 | - | - | +19.49% 5/8 | -35.85% 10/27 |
| 2010年 3月期 | 1,039 6/15 | 516 3/5 3/4 | 218,000 3/10 | - | - | +34.49% 6/12 | -14% 11/24 |
| 2011年 3月期 | 769 4/27 | 347 3/15 | 543,900 4/27 | 192億3422万 | 86億7916万 | +12.87% 12/17 | -31.74% 3/15 |
| 2012年 3月期 | 490 3/21 | 224 12/27 | 501,600 3/21 | 122億5588万 | 56億268万 | +30.66% 2/27 | -16.48% 5/31 |
| 2013年 3月期 | 1,019 3/25 | 243 7/24 | 521,000 2/12 | 254億8722万 | 60億7791万 | +48.74% 5/7 | -21.81% 5/15 |
| 2014年 3月期 | 1,840 5/15 | 721 4/2 | 1,331,800 4/18 | 460億2208万 | 180億3365万 | +44.92% 5/8 | -27.84% 6/7 |
| 2015年 3月期 | 1,763 3/31 | 894 5/21 | 817,800 12/4 | 440億9756万 | 223億6144万 | +20.19% 11/5 | -10.62% 8/5 |
| 2016年 3月期 | 1,747 4/13 | 954 2/12 | 273,400 2/12 | 436億9736万 | 238億6221万 | +10.01% 3/14 | -21.36% 2/12 |
| 2017年 3月期 | 1,243 3/16 | 795 6/28 | 560,200 11/30 | 310億9091万 | 198億8517万 | +18.44% 12/8 | -12.74% 6/27 |
| 2018年 3月期 | 1,614 1/24 | 999 4/14 | 663,700 3/27 | 403億7065万 | 249億8778万 | +9.75% 6/2 | -12.38% 2/14 |
| 2019年 3月期 | 1,628 10/2 10/1 | 1,012 12/25 | 418,500 12/25 | 407億2083万 | 253億1295万 | +7.9% 9/20 | -21.65% 12/25 |
| 2020年 3月期 | 1,339 1/22 | 823 3/13 | 516,200 3/27 | 334億9213万 | 205億8553万 | +7.97% 9/13 | -27.66% 3/13 |
| 2021年 3月期 | 2,051 3/22 | 842 4/3 | 952,700 3/29 | 513億125万 | 210億6077万 | +23.88% 3/22 | -5.46% 4/21 |
| 2022年 3月期 | 1,843 5/7 | 1,290 12/1 | 681,800 7/19 | 460億9859万 | 322億6651万 | +6.05% 9/14 | -13.68% 7/20 |
| 2023年 3月期 | 1,414 3/28 | 1,150 5/19 | 223,700 3/29 | 353億6809万 | 287億6472万 | +5.17% 1/24 | -7.99% 5/19 |
| 2024年 3月期 | 2,420 3/25 | 1,299 4/27 | 575,500 3/25 | 605億3097万 | 324億9162万 | +12.25% 1/25 | -7.7% 10/4 |
| 2025年 3月期 | 2,620 2/19 | 1,591 8/5 | 972,000 1/27 | 655億3353万 | 397億9536万 | +11.49% 1/27 | -25.91% 8/5 |
| 2026年 3月期 | 3,965 2/20 | 1,800 4/7 | 949,500 4/25 | 991億7575万 | 450億2304万 | +11.05% 1/14 | -7.61% 3/4 |
| 最新 | 4,745 2026/9/25 | 82,800 | 1186億8573万 | +1.89% 4,657 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -61%（0.39倍）
- 2012/12/28 vs 2011/12/30
- 102%（2.02倍）
- 2013/12/30 vs 2012/12/28
- 221%（3.21倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/09/25 vs 2025/12/30
- 45%（1.45倍）
- 過去安値
224円（2011/12/27） - 2018%（21.18倍）
4,745円（9/25）
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。
