イー・ギャランティ（8771）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,844
- 始値
- 1,839
- 高値
- 1,865
- 安値
- 1,836
- 終値 +0.6%
- 1,855
- 出来高 +1.54%
- 112,200
乖離率
- 株価（5日）
移動平均値 - +0.54%
1,845 - 株価（25日）
移動平均値 - +0.32%
1,849 - 出来高（5日）
移動平均値 - -19.75%
139,820
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,839 | 1,865 | 1,836 | 1,855 | +0.6% | 112,200 | 840億9729万 | +0.32% | 21.72 | 4.24 |
| 08/13 | 1,832 | 1,846 | 1,815 | 1,844 | +0.88% | 110,500 | 835億9860万 | -0.22% | 21.59 | 4.21 |
| 08/12 | 1,831 | 1,850 | 1,821 | 1,828 | -0.49% | 137,800 | 828億7323万 | -0.98% | 21.4 | 4.18 |
| 08/10 | 1,767 | 1,837 | 1,753 | 1,837 | -1.24% | 215,100 | 832億8125万 | -0.38% | 21.51 | 4.2 |
| 08/07 | 1,860 | 1,870 | 1,847 | 1,860 | +1.31% | 123,500 | 843億2396万 | +0.98% | 21.78 | 4.25 |
| 08/06 | 1,830 | 1,853 | 1,823 | 1,836 | +1.49% | 145,800 | 832億3591万 | -0.11% | 21.5 | 4.19 |
| 08/05 | 1,829 | 1,840 | 1,798 | 1,809 | -0.33% | 81,900 | 820億1185万 | -1.36% | 21.18 | 4.13 |
| 08/04 | 1,822 | 1,830 | 1,800 | 1,815 | -0.38% | 102,600 | 822億8387万 | -0.87% | 21.25 | 4.15 |
| 08/03 | 1,840 | 1,840 | 1,796 | 1,822 | -1.09% | 130,700 | 826億122万 | -0.27% | 21.33 | 4.16 |
| 07/31 | 1,865 | 1,865 | 1,828 | 1,842 | -1.97% | 111,600 | 835億793万 | +1.1% | 21.57 | 4.21 |
| 07/30 | 1,870 | 1,880 | 1,853 | 1,879 | -0.05% | 83,000 | 851億8534万 | +3.47% | 22 | 4.29 |
| 07/29 | 1,862 | 1,887 | 1,840 | 1,880 | +1.51% | 138,200 | 852億3067万 | +4.04% | 22.01 | 4.29 |
| 07/28 | 1,865 | 1,880 | 1,850 | 1,852 | -0.59% | 96,400 | 839億6128万 | +3% | 21.68 | 4.23 |
| 07/27 | 1,845 | 1,865 | 1,845 | 1,863 | +1.8% | 78,500 | 844億5997万 | +4.02% | 21.81 | 4.26 |
| 07/24 | 1,820 | 1,840 | 1,815 | 1,830 | -0.97% | 64,500 | 829億6390万 | +2.58% | 21.42 | 4.18 |
| 07/23 | 1,850 | 1,856 | 1,835 | 1,848 | -0.38% | 70,000 | 837億7994万 | +3.94% | 21.64 | 4.22 |
| 07/22 | 1,886 | 1,889 | 1,851 | 1,855 | -1.59% | 90,400 | 840億9729万 | +4.68% | 21.72 | 4.24 |
| 07/21 | 1,843 | 1,889 | 1,843 | 1,885 | +2.89% | 104,300 | 854億5735万 | +6.8% | 22.07 | 4.31 |
| 07/17 | 1,851 | 1,875 | 1,818 | 1,832 | -1.82% | 163,100 | 830億5457万 | +4.21% | 21.45 | 4.19 |
| 07/16 | 1,900 | 1,902 | 1,857 | 1,866 | -1.74% | 84,700 | 845億9598万 | +6.45% | 21.85 | 4.26 |
| 07/15 | 1,880 | 1,907 | 1,869 | 1,899 | +1.61% | 103,000 | 860億9205万 | +8.76% | 22.23 | 4.34 |
| 07/14 | 1,869 | 1,890 | 1,862 | 1,869 | +0.7% | 85,300 | 847億3198万 | +7.48% | 21.88 | 4.27 |
| 07/13 | 1,859 | 1,868 | 1,838 | 1,856 | +0.6% | 74,900 | 841億4262万 | +7.28% | 21.73 | 4.24 |
| 07/10 | 1,834 | 1,853 | 1,820 | 1,845 | +0.99% | 100,700 | 836億4393万 | +7.21% | 21.6 | 4.21 |
| 07/09 | 1,812 | 1,829 | 1,800 | 1,827 | +0.83% | 82,600 | 828億2789万 | +6.65% | 21.39 | 4.17 |
| 07/08 | 1,800 | 1,822 | 1,800 | 1,812 | +0.67% | 96,900 | 821億4786万 | +6.34% | 21.21 | 4.14 |
| 07/07 | 1,792 | 1,813 | 1,781 | 1,800 | +0.5% | 101,800 | 816億384万 | +6.01% | 21.07 | 4.11 |
| 07/06 | 1,770 | 1,791 | 1,766 | 1,791 | +0.9% | 138,500 | 811億9582万 | +5.79% | 20.97 | 4.09 |
| 07/03 | 1,759 | 1,780 | 1,759 | 1,775 | +0.62% | 68,800 | 804億7045万 | +5.15% | 20.78 | 4.05 |
| 07/02 | 1,744 | 1,766 | 1,738 | 1,764 | +1.15% | 83,600 | 799億7176万 | +4.69% | 20.65 | 4.03 |
| 07/01 | 1,731 | 1,744 | 1,722 | 1,744 | +1.28% | 83,200 | 790億6505万 | +3.56% | 20.42 | 3.98 |
| 06/30 | 1,720 | 1,739 | 1,714 | 1,722 | +0.12% | 86,600 | 780億6767万 | +2.32% | 20.16 | 3.93 |
| 06/29 | 1,720 | 1,737 | 1,712 | 1,720 | +1.24% | 81,900 | 779億7700万 | +2.26% | 20.14 | 3.92 |
| 06/26 | 1,689 | 1,701 | 1,685 | 1,699 | +0.59% | 65,800 | 770億2495万 | +1.01% | 19.89 | 3.87 |
| 06/25 | 1,668 | 1,696 | 1,658 | 1,689 | +1.81% | 63,200 | 765億7160万 | +0.36% | 19.77 | 3.85 |
| 06/24 | 1,663 | 1,675 | 1,654 | 1,659 | +0.18% | 61,300 | 752億1153万 | -1.54% | 19.42 | 3.78 |
| 06/23 | 1,666 | 1,673 | 1,654 | 1,656 | -1.31% | 67,900 | 750億7553万 | -1.9% | 19.39 | 3.78 |
| 06/22 | 1,675 | 1,693 | 1,655 | 1,678 | -0.06% | 144,400 | 760億7291万 | -0.94% | 19.65 | 3.83 |
| 06/19 | 1,680 | 1,691 | 1,675 | 1,679 | -0.65% | 116,700 | 761億1824万 | -1% | 19.66 | 3.83 |
| 06/18 | 1,684 | 1,695 | 1,678 | 1,690 | -0.24% | 67,500 | 766億1693万 | -0.35% | 19.79 | 3.85 |
| 06/17 | 1,705 | 1,714 | 1,693 | 1,694 | +0.65% | 71,400 | 767億9828万 | -0.06% | 19.83 | 3.86 |
| 06/16 | 1,681 | 1,697 | 1,667 | 1,683 | -0.53% | 117,800 | 762億9959万 | -0.65% | 19.7 | 3.84 |
| 06/15 | 1,710 | 1,719 | 1,682 | 1,692 | -0.76% | 86,400 | 767億761万 | -0.12% | 19.81 | 3.86 |
| 06/12 | 1,700 | 1,712 | 1,690 | 1,705 | +0.29% | 96,300 | 772億9697万 | +0.77% | 19.96 | 3.89 |
| 06/11 | 1,728 | 1,728 | 1,690 | 1,700 | -1.33% | 100,100 | 770億7029万 | +0.47% | 19.9 | 3.88 |
| 06/10 | 1,705 | 1,750 | 1,694 | 1,723 | +5.32% | 192,900 | 781億1300万 | +1.83% | 20.17 | 3.93 |
| 06/09 | 1,643 | 1,657 | 1,632 | 1,636 | -0.37% | 64,300 | 741億6882万 | -3.37% | 19.15 | 3.73 |
| 06/08 | 1,637 | 1,665 | 1,623 | 1,642 | +0.49% | 149,600 | 744億4083万 | -3.3% | 19.22 | 3.74 |
| 06/05 | 1,625 | 1,656 | 1,625 | 1,634 | +1.05% | 69,300 | 740億7815万 | -4.11% | 19.13 | 3.73 |
| 06/04 | 1,652 | 1,660 | 1,615 | 1,617 | -2.41% | 131,200 | 733億745万 | -5.44% | 18.93 | 3.69 |
| 06/03 | 1,672 | 1,675 | 1,644 | 1,657 | -0.6% | 143,300 | 751億2086万 | -3.44% | 19.4 | 3.78 |
| 06/02 | 1,671 | 1,681 | 1,655 | 1,667 | -0.89% | 123,000 | 755億7422万 | -3.03% | 19.52 | 3.8 |
| 06/01 | 1,700 | 1,717 | 1,675 | 1,682 | -1.29% | 150,400 | 762億5425万 | -2.27% | 19.69 | 3.84 |
| 05/29 | 1,712 | 1,733 | 1,704 | 1,704 | -1.16% | 108,900 | 772億5163万 | -1.05% | 19.95 | 3.89 |
| 05/28 | 1,723 | 1,729 | 1,705 | 1,724 | +0.58% | 106,400 | 781億5834万 | +0.12% | 20.18 | 3.93 |
| 05/27 | 1,702 | 1,714 | 1,690 | 1,714 | +0.82% | 150,900 | 777億499万 | -0.46% | 20.07 | 3.91 |
| 05/26 | 1,710 | 1,710 | 1,700 | 1,700 | -1.28% | 128,100 | 770億7029万 | -1.33% | 19.9 | 3.88 |
| 05/25 | 1,732 | 1,738 | 1,709 | 1,722 | -0.58% | 154,700 | 780億6767万 | -0.12% | 20.16 | 3.93 |
| 05/22 | 1,700 | 1,736 | 1,686 | 1,732 | +0.46% | 214,600 | 785億2102万 | +0.41% | 20.28 | 3.95 |
| 05/21 | 1,769 | 1,790 | 1,716 | 1,724 | -1.82% | 271,600 | 781億5834万 | -0.06% | 20.18 | 3.93 |
| 05/20 | 1,763 | 1,781 | 1,746 | 1,756 | -2.23% | 239,100 | 796億908万 | +1.74% | 20.56 | 4 |
| 05/19 | 1,747 | 1,814 | 1,735 | 1,796 | +3.88% | 378,700 | 814億2249万 | +4.12% | 21.03 | 4.1 |
| 05/18 | 1,747 | 1,760 | 1,684 | 1,729 | +3.72% | 422,500 | 783億8502万 | +0.41% | 20.24 | 3.94 |
| 05/15 | 1,689 | 1,700 | 1,656 | 1,667 | -0.89% | 144,200 | 755億7422万 | -3.14% | 19.52 | 3.8 |
| 05/14 | 1,660 | 1,686 | 1,659 | 1,682 | +1.02% | 130,200 | 762億5425万 | -2.38% | 19.69 | 3.84 |
| 05/13 | 1,652 | 1,678 | 1,652 | 1,665 | -0.18% | 93,500 | 754億8355万 | -3.37% | 19.49 | 3.8 |
| 05/12 | 1,683 | 1,701 | 1,642 | 1,668 | +1.15% | 276,200 | 756億1955万 | -3.25% | 19.53 | 3.8 |
| 05/11 | 1,706 | 1,718 | 1,642 | 1,649 | -3.17% | 215,400 | 747億5818万 | -4.35% | 19.31 | 3.76 |
| 05/08 | 1,711 | 1,722 | 1,690 | 1,703 | -0.47% | 138,700 | 772億630万 | -1.16% | 19.94 | 3.88 |
| 05/07 | 1,750 | 1,762 | 1,701 | 1,711 | -1.95% | 217,500 | 775億6898万 | -0.47% | 20.03 | 3.9 |
| 05/01 | 1,762 | 1,762 | 1,727 | 1,745 | -1.13% | 123,700 | 791億1038万 | +1.63% | 20.43 | 3.98 |
| 04/30 | 1,758 | 1,780 | 1,755 | 1,765 | -1.4% | 120,400 | 800億1709万 | +3.04% | 20.66 | 4.03 |
| 04/28 | 1,790 | 1,797 | 1,777 | 1,790 | 0% | 240,900 | 811億5048万 | +4.74% | 20.96 | 4.08 |
| 04/27 | 1,755 | 1,804 | 1,745 | 1,790 | +1.94% | 184,200 | 811億5048万 | +5.11% | 20.96 | 4.08 |
| 04/24 | 1,740 | 1,759 | 1,724 | 1,756 | +0.8% | 121,500 | 796億908万 | +3.54% | 20.56 | 4 |
| 04/23 | 1,686 | 1,754 | 1,686 | 1,742 | +2.53% | 282,300 | 789億7438万 | +2.83% | 20.39 | 3.97 |
| 04/22 | 1,702 | 1,710 | 1,676 | 1,699 | -0.41% | 95,700 | 770億2495万 | +0.3% | 19.89 | 3.87 |
| 04/21 | 1,717 | 1,730 | 1,701 | 1,706 | -0.58% | 76,500 | 773億4230万 | +0.65% | 19.97 | 3.89 |
| 04/20 | 1,726 | 1,727 | 1,702 | 1,716 | -0.69% | 108,600 | 777億9566万 | +1.18% | 20.09 | 3.91 |
| 04/17 | 1,720 | 1,740 | 1,720 | 1,728 | -0.23% | 79,100 | 783億3968万 | +1.89% | 20.23 | 3.94 |
| 04/16 | 1,753 | 1,755 | 1,732 | 1,732 | -0.35% | 59,400 | 785億2102万 | +2.06% | 20.28 | 3.95 |
| 04/15 | 1,743 | 1,756 | 1,733 | 1,738 | +0.64% | 92,300 | 787億9304万 | +2.24% | 20.35 | 3.96 |
| 04/14 | 1,752 | 1,757 | 1,723 | 1,727 | -0.97% | 68,700 | 782億9435万 | +1.47% | 20.22 | 3.94 |
| 04/13 | 1,727 | 1,752 | 1,722 | 1,744 | +0.58% | 76,100 | 790億6505万 | +2.35% | 20.42 | 3.98 |
| 04/10 | 1,726 | 1,747 | 1,726 | 1,734 | +0.17% | 78,400 | 786億1169万 | +1.64% | 20.3 | 3.95 |
| 04/09 | 1,752 | 1,752 | 1,727 | 1,731 | -0.57% | 125,900 | 784億7569万 | +1.41% | 20.27 | 3.95 |
| 04/08 | 1,732 | 1,747 | 1,729 | 1,741 | +2.11% | 90,000 | 789億2904万 | +2.05% | 20.38 | 3.97 |
| 04/07 | 1,705 | 1,714 | 1,696 | 1,705 | +0.35% | 95,800 | 772億9697万 | 0% | 19.96 | 3.89 |
| 04/06 | 1,703 | 1,704 | 1,687 | 1,699 | +0.12% | 115,600 | 770億2495万 | -0.41% | 19.89 | 3.87 |
| 04/03 | 1,686 | 1,700 | 1,681 | 1,697 | +1.43% | 179,300 | 769億3428万 | -0.59% | 19.87 | 3.87 |
| 04/02 | 1,690 | 1,696 | 1,660 | 1,673 | -1.01% | 115,200 | 758億4623万 | -2.11% | 19.59 | 3.82 |
| 04/01 | 1,661 | 1,690 | 1,648 | 1,690 | +4.77% | 95,300 | 766億1693万 | -1.17% | 19.79 | 3.85 |
| 03/31 | 1,610 | 1,634 | 1,602 | 1,613 | +0.06% | 110,700 | 773億8996万 | -5.78% | 21.15 | 3.75 |
| 03/30 | 1,590 | 1,615 | 1,584 | 1,612 | -2.95% | 167,100 | 773億4198万 | -6.12% | 21.13 | 3.75 |
| 03/27 | 1,685 | 1,690 | 1,658 | 1,661 | +0.97% | 195,600 | 796億9295万 | -3.54% | 21.77 | 3.87 |
| 03/26 | 1,666 | 1,666 | 1,625 | 1,645 | -1.02% | 79,800 | 789億2529万 | -4.69% | 21.57 | 3.83 |
| 03/25 | 1,645 | 1,680 | 1,634 | 1,662 | +1.59% | 169,000 | 797億4093万 | -3.93% | 21.79 | 3.87 |
| 03/24 | 1,644 | 1,645 | 1,624 | 1,636 | +0.8% | 140,500 | 784億9282万 | -5.65% | 20.26 | 3.6 |
| 03/23 | 1,685 | 1,685 | 1,623 | 1,623 | -4.81% | 296,400 | 778億6910万 | -6.67% | 20.1 | 3.57 |
| 03/19 | 1,711 | 1,743 | 1,705 | 1,705 | -1.45% | 168,900 | 818億334万 | -2.29% | 21.12 | 3.75 |
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 | 368 589,000 4/13 | 63 101,000 8/21 | 8,220,800 5,138 9/20 | - | - | +61.98% 10/3 | -29.41% 1/22 |
| 2009年 3月期 | 183 292,000 5/28 | 53 84,000 10/7 | 1,299,200 812 5/23 | - | - | +42.81% 1/19 | -38.81% 10/7 |
| 2010年 3月期 | 205 328,000 7/10 | 81 130,000 4/1 | 1,065,600 666 7/10 | - | - | +38.1% 7/3 | -19.99% 11/16 |
| 2011年 3月期 | 194 310,000 2/25 | 109 175,000 3/17 175,000 3/16 | 420,800 263 2/25 | 62億6262万 | 35億3535万 | +25.8% 2/8 | -31.53% 3/15 |
| 2012年 3月期 | 167 1,335 7/21 | 86 690 1/20 | 770,400 96,300 3/14 | 53億9393万 | 27億8787万 | +25.29% 7/20 | -17.82% 11/28 |
| 2013年 3月期 | 498 1,992 3/29 | 87 695 7/24 | 4,293,600 536,700 1/31 | 160億9695万 | 28億807万 | +65.61% 4/23 | -9.81% 12/21 |
| 2014年 3月期 | 1,165 4,660 5/8 | 405 1,620 4/2 | 7,177,200 1,794,300 4/22 | 376億5652万 | 130億9089万 | +65.48% 5/9 | -34.22% 6/7 |
| 2015年 3月期 | 606 2,425 4/21 | 396 1,585 10/17 | 957,600 239,400 11/4 | 248億2278万 | 162億4022万 | +13.56% 11/4 | -12.36% 10/17 |
| 2016年 3月期 | 700 2,800 12/18 | 457 1,826 5/1 | 930,000 232,500 7/9 | 289億7048万 | 187億6361万 | +18.85% 5/28 | -18.46% 8/25 |
| 2017年 3月期 | 834 3,335 7/14 | 544 2,176 5/16 | 858,800 214,700 8/1 | 345億591万 | 225億1420万 | +15.16% 6/30 | -11.19% 8/3 |
| 2018年 3月期 | 1,156 4,625 3/1 | 555 2,218 4/17 | 680,400 170,100 4/14 | 486億7627万 | 229億5319万 | +17.14% 3/1 | -9.22% 2/9 |
| 2019年 3月期 | 1,299 10/2 | 880 12/25 | 819,400 409,700 7/31 | 547億4557万 | 370億8707万 | +18.23% 7/31 | -16.57% 12/25 |
| 2020年 3月期 | 1,645 3/31 | 1,075 8/6 4/8 | 563,100 3/31 | 699億2302万 | 456億9438万 | +27.04% 4/10 | -12.17% 8/5 |
| 2021年 3月期 | 2,803 7/30 | 1,561 4/3 | 1,767,000 7/31 | 1191億4543万 | 663億5249万 | +18.85% 7/3 | -14.63% 11/2 |
| 2022年 3月期 | 2,845 11/4 | 1,757 1/28 | 855,700 10/28 | 1325億9805万 | 821億2604万 | +12.36% 11/2 | -15.83% 1/19 |
| 2023年 3月期 | 2,594 11/28 | 1,854 5/16 | 398,900 3/9 | 1225億6598万 | 868億5137万 | +8.5% 10/4 | -8.97% 12/6 |
| 2024年 3月期 | 2,203 4/3 | 1,625 10/31 | 475,000 6/9 | 1045億7134万 | 773億141万 | +9.24% 11/29 | -10.83% 10/30 |
| 2025年 3月期 | 1,859 3/13 | 1,160 8/5 | 837,600 5/22 | 888億6038万 | 553億9243万 | +11.03% 12/9 | -20.35% 5/22 |
| 2026年 3月期 | 1,879 1/6 | 1,441 5/28 | 1,638,800 11/21 | 900億8395万 | 690億6554万 | +13.19% 9/24 | -13.41% 5/26 |
| 最新 | 1,855 2026/8/14 | 112,200 | 840億9729万 | +0.32% 1,849 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 88%（1.88倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 105%（2.05倍）
- 2013/12/30 vs 2012/12/28
- 236%（3.36倍）
- 2014/12/30 vs 2013/12/30
- -29%（0.71倍）
- 2015/12/30 vs 2014/12/30
- 48%（1.48倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 79%（1.79倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/08/14 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
53円（2008/10/07） - 3433%（35.33倍）
1,855円（8/14）
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。
