イー・ギャランティ（8771）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,724
- 始値
- 1,712
- 高値
- 1,733
- 安値
- 1,704
- 終値 -1.16%
- 1,704
- 出来高 +2.35%
- 108,900
乖離率
- 株価（5日）
移動平均値 - -0.53%
1,713 - 株価（25日）
移動平均値 - -1.05%
1,722 - 出来高（5日）
移動平均値 - -16.1%
129,800
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,712 | 1,733 | 1,704 | 1,704 | -1.16% | 108,900 | 772億5163万 | -1.05% | 19.92 | 3.74 |
| 05/28 | 1,723 | 1,729 | 1,705 | 1,724 | +0.58% | 106,400 | 781億5834万 | +0.12% | 20.15 | 3.79 |
| 05/27 | 1,702 | 1,714 | 1,690 | 1,714 | +0.82% | 150,900 | 777億499万 | -0.46% | 20.03 | 3.76 |
| 05/26 | 1,710 | 1,710 | 1,700 | 1,700 | -1.28% | 128,100 | 770億7029万 | -1.33% | 19.87 | 3.73 |
| 05/25 | 1,732 | 1,738 | 1,709 | 1,722 | -0.58% | 154,700 | 780億6767万 | -0.12% | 20.13 | 3.78 |
| 05/22 | 1,700 | 1,736 | 1,686 | 1,732 | +0.46% | 214,600 | 785億2102万 | +0.41% | 20.24 | 3.8 |
| 05/21 | 1,769 | 1,790 | 1,716 | 1,724 | -1.82% | 271,600 | 781億5834万 | -0.06% | 20.15 | 3.79 |
| 05/20 | 1,763 | 1,781 | 1,746 | 1,756 | -2.23% | 239,100 | 796億908万 | +1.74% | 20.53 | 3.86 |
| 05/19 | 1,747 | 1,814 | 1,735 | 1,796 | +3.88% | 378,700 | 814億2249万 | +4.12% | 20.99 | 3.94 |
| 05/18 | 1,747 | 1,760 | 1,684 | 1,729 | +3.72% | 422,500 | 783億8502万 | +0.41% | 20.21 | 3.8 |
| 05/15 | 1,689 | 1,700 | 1,656 | 1,667 | -0.89% | 144,200 | 755億7422万 | -3.14% | 19.48 | 3.66 |
| 05/14 | 1,660 | 1,686 | 1,659 | 1,682 | +1.02% | 130,200 | 762億5425万 | -2.38% | 19.66 | 3.69 |
| 05/13 | 1,652 | 1,678 | 1,652 | 1,665 | -0.18% | 93,500 | 754億8355万 | -3.37% | 19.46 | 3.66 |
| 05/12 | 1,683 | 1,701 | 1,642 | 1,668 | +1.15% | 276,200 | 756億1955万 | -3.25% | 19.5 | 3.66 |
| 05/11 | 1,706 | 1,718 | 1,642 | 1,649 | -3.17% | 215,400 | 747億5818万 | -4.35% | 19.27 | 3.62 |
| 05/08 | 1,711 | 1,722 | 1,690 | 1,703 | -0.47% | 138,700 | 772億630万 | -1.16% | 19.91 | 3.74 |
| 05/07 | 1,750 | 1,762 | 1,701 | 1,711 | -1.95% | 217,500 | 775億6898万 | -0.47% | 20 | 3.76 |
| 05/01 | 1,762 | 1,762 | 1,727 | 1,745 | -1.13% | 123,700 | 791億1038万 | +1.63% | 20.4 | 3.83 |
| 04/30 | 1,758 | 1,780 | 1,755 | 1,765 | -1.4% | 120,400 | 800億1709万 | +3.04% | 20.63 | 3.88 |
| 04/28 | 1,790 | 1,797 | 1,777 | 1,790 | 0% | 240,900 | 811億5048万 | +4.74% | 20.92 | 3.93 |
| 04/27 | 1,755 | 1,804 | 1,745 | 1,790 | +1.94% | 184,200 | 811億5048万 | +5.11% | 20.92 | 3.93 |
| 04/24 | 1,740 | 1,759 | 1,724 | 1,756 | +0.8% | 121,500 | 796億908万 | +3.54% | 20.53 | 3.86 |
| 04/23 | 1,686 | 1,754 | 1,686 | 1,742 | +2.53% | 282,300 | 789億7438万 | +2.83% | 20.36 | 3.83 |
| 04/22 | 1,702 | 1,710 | 1,676 | 1,699 | -0.41% | 95,700 | 770億2495万 | +0.3% | 19.86 | 3.73 |
| 04/21 | 1,717 | 1,730 | 1,701 | 1,706 | -0.58% | 76,500 | 773億4230万 | +0.65% | 19.94 | 3.75 |
| 04/20 | 1,726 | 1,727 | 1,702 | 1,716 | -0.69% | 108,600 | 777億9566万 | +1.18% | 20.06 | 3.77 |
| 04/17 | 1,720 | 1,740 | 1,720 | 1,728 | -0.23% | 79,100 | 783億3968万 | +1.89% | 20.2 | 3.8 |
| 04/16 | 1,753 | 1,755 | 1,732 | 1,732 | -0.35% | 59,400 | 785億2102万 | +2.06% | 20.24 | 3.8 |
| 04/15 | 1,743 | 1,756 | 1,733 | 1,738 | +0.64% | 92,300 | 787億9304万 | +2.24% | 20.31 | 3.82 |
| 04/14 | 1,752 | 1,757 | 1,723 | 1,727 | -0.97% | 68,700 | 782億9435万 | +1.47% | 20.19 | 3.79 |
| 04/13 | 1,727 | 1,752 | 1,722 | 1,744 | +0.58% | 76,100 | 790億6505万 | +2.35% | 20.38 | 3.83 |
| 04/10 | 1,726 | 1,747 | 1,726 | 1,734 | +0.17% | 78,400 | 786億1169万 | +1.64% | 20.27 | 3.81 |
| 04/09 | 1,752 | 1,752 | 1,727 | 1,731 | -0.57% | 125,900 | 784億7569万 | +1.41% | 20.23 | 3.8 |
| 04/08 | 1,732 | 1,747 | 1,729 | 1,741 | +2.11% | 90,000 | 789億2904万 | +2.05% | 20.35 | 3.82 |
| 04/07 | 1,705 | 1,714 | 1,696 | 1,705 | +0.35% | 95,800 | 772億9697万 | 0% | 19.93 | 3.74 |
| 04/06 | 1,703 | 1,704 | 1,687 | 1,699 | +0.12% | 115,600 | 770億2495万 | -0.41% | 19.86 | 3.73 |
| 04/03 | 1,686 | 1,700 | 1,681 | 1,697 | +1.43% | 179,300 | 769億3428万 | -0.59% | 19.84 | 3.73 |
| 04/02 | 1,690 | 1,696 | 1,660 | 1,673 | -1.01% | 115,200 | 758億4623万 | -2.11% | 19.56 | 3.67 |
| 04/01 | 1,661 | 1,690 | 1,648 | 1,690 | +4.77% | 95,300 | 766億1693万 | -1.17% | 19.75 | 3.71 |
| 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% | 19.97 | 3.54 |
| 03/27 | 1,685 | 1,690 | 1,658 | 1,661 | +0.97% | 195,600 | 796億9295万 | -3.54% | 20.58 | 3.65 |
| 03/26 | 1,666 | 1,666 | 1,625 | 1,645 | -1.02% | 79,800 | 789億2529万 | -4.69% | 20.38 | 3.62 |
| 03/25 | 1,645 | 1,680 | 1,634 | 1,662 | +1.59% | 169,000 | 797億4093万 | -3.93% | 20.59 | 3.65 |
| 03/24 | 1,644 | 1,645 | 1,624 | 1,636 | +0.8% | 140,500 | 784億9282万 | -5.65% | 20.27 | 3.6 |
| 03/23 | 1,685 | 1,685 | 1,623 | 1,623 | -4.81% | 296,400 | 778億6910万 | -6.67% | 20.11 | 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 |
| 03/18 | 1,742 | 1,742 | 1,721 | 1,730 | +0.35% | 54,300 | 830億280万 | -1.09% | 21.43 | 3.8 |
| 03/17 | 1,749 | 1,749 | 1,718 | 1,724 | -0.69% | 102,900 | 827億1493万 | -1.54% | 21.36 | 3.79 |
| 03/16 | 1,719 | 1,748 | 1,719 | 1,736 | +1.58% | 151,000 | 832億9067万 | -0.91% | 21.51 | 3.82 |
| 03/13 | 1,727 | 1,742 | 1,698 | 1,709 | -2.57% | 220,800 | 819億9525万 | -2.51% | 21.17 | 3.76 |
| 03/12 | 1,782 | 1,789 | 1,743 | 1,754 | -2.77% | 137,300 | 841億5428万 | -0.11% | 21.73 | 3.86 |
| 03/11 | 1,806 | 1,829 | 1,794 | 1,804 | -0.11% | 112,800 | 865億5321万 | +2.73% | 22.35 | 3.97 |
| 03/10 | 1,785 | 1,819 | 1,769 | 1,806 | +2.56% | 287,900 | 866億4917万 | +3.02% | 22.37 | 3.97 |
| 03/09 | 1,751 | 1,797 | 1,746 | 1,761 | -1.68% | 292,900 | 844億9013万 | +0.57% | 21.82 | 3.87 |
| 03/06 | 1,741 | 1,806 | 1,726 | 1,791 | +1.42% | 198,200 | 859億2949万 | +2.28% | 22.19 | 3.94 |
| 03/05 | 1,726 | 1,787 | 1,713 | 1,766 | +3.88% | 218,100 | 847億3003万 | +0.97% | 21.88 | 3.88 |
| 03/04 | 1,700 | 1,724 | 1,682 | 1,700 | -1.11% | 271,600 | 815億6345万 | -2.86% | 21.06 | 3.74 |
| 03/03 | 1,725 | 1,751 | 1,689 | 1,719 | -0.98% | 273,800 | 824億7504万 | -1.94% | 21.3 | 3.78 |
| 03/02 | 1,753 | 1,772 | 1,731 | 1,736 | +0.35% | 293,700 | 832億9067万 | -1.14% | 21.51 | 3.82 |
| 02/27 | 1,747 | 1,747 | 1,722 | 1,730 | 0% | 152,800 | 830億280万 | -1.65% | 21.43 | 3.8 |
| 02/26 | 1,742 | 1,758 | 1,723 | 1,730 | +0.93% | 192,800 | 830億280万 | -1.76% | 21.43 | 3.8 |
| 02/25 | 1,739 | 1,739 | 1,711 | 1,714 | -0.41% | 114,400 | 822億3514万 | -2.89% | 21.23 | 3.77 |
| 02/24 | 1,733 | 1,744 | 1,709 | 1,721 | -1.09% | 99,300 | 825億904万 | -2.71% | 21.3 | 3.78 |
| 02/20 | 1,747 | 1,753 | 1,729 | 1,740 | -0.74% | 139,500 | 834億1995万 | -1.92% | 21.54 | 3.82 |
| 02/19 | 1,740 | 1,758 | 1,713 | 1,753 | +0.34% | 148,600 | 840億4320万 | -1.41% | 21.7 | 3.85 |
| 02/18 | 1,755 | 1,758 | 1,739 | 1,747 | +0.06% | 154,100 | 837億5554万 | -1.85% | 21.63 | 3.84 |
| 02/17 | 1,778 | 1,778 | 1,744 | 1,746 | -1.8% | 136,900 | 837億760万 | -2.13% | 21.61 | 3.84 |
| 02/16 | 1,745 | 1,794 | 1,743 | 1,778 | +1.6% | 232,900 | 852億4176万 | -0.5% | 22.01 | 3.91 |
| 02/13 | 1,750 | 1,765 | 1,741 | 1,750 | -1.02% | 283,500 | 838億9937万 | -2.18% | 21.66 | 3.84 |
| 02/12 | 1,800 | 1,801 | 1,757 | 1,768 | -2.43% | 196,100 | 847億6234万 | -1.39% | 21.89 | 3.88 |
| 02/10 | 1,790 | 1,822 | 1,789 | 1,812 | +1.23% | 218,300 | 868億7181万 | +0.78% | 22.43 | 3.98 |
| 02/09 | 1,790 | 1,790 | 1,758 | 1,790 | +2.29% | 98,000 | 858億1707万 | -0.44% | 22.16 | 3.93 |
| 02/06 | 1,751 | 1,754 | 1,746 | 1,750 | -0.62% | 88,500 | 838億9937万 | -2.67% | 21.66 | 3.84 |
| 02/05 | 1,770 | 1,782 | 1,758 | 1,761 | -0.11% | 141,700 | 844億2674万 | -2.22% | 21.8 | 3.87 |
| 02/04 | 1,770 | 1,793 | 1,753 | 1,763 | +0.17% | 166,400 | 845億2262万 | -2.22% | 21.82 | 3.87 |
| 02/03 | 1,743 | 1,770 | 1,743 | 1,760 | +1.62% | 126,400 | 843億7880万 | -2.49% | 21.79 | 3.87 |
| 02/02 | 1,752 | 1,761 | 1,732 | 1,732 | -1.14% | 216,000 | 830億3641万 | -4.15% | 21.44 | 3.8 |
| 01/30 | 1,762 | 1,770 | 1,752 | 1,752 | -0.57% | 71,300 | 839億9526万 | -3.26% | 21.69 | 3.85 |
| 01/29 | 1,739 | 1,765 | 1,736 | 1,762 | +0.69% | 117,200 | 844億7468万 | -2.81% | 21.81 | 3.87 |
| 01/28 | 1,763 | 1,773 | 1,750 | 1,750 | -1.8% | 84,800 | 838億9937万 | -3.63% | 21.66 | 3.84 |
| 01/27 | 1,750 | 1,789 | 1,739 | 1,782 | +0.73% | 179,200 | 854億3353万 | -2.09% | 22.06 | 3.91 |
| 01/26 | 1,788 | 1,797 | 1,759 | 1,769 | -2.53% | 145,800 | 848億1028万 | -2.86% | 21.9 | 3.89 |
| 01/23 | 1,809 | 1,834 | 1,800 | 1,815 | +0.33% | 118,000 | 870億1563万 | -0.38% | 22.47 | 3.99 |
| 01/22 | 1,790 | 1,809 | 1,784 | 1,809 | +1.74% | 135,100 | 867億2798万 | -0.71% | 22.39 | 3.97 |
| 01/21 | 1,818 | 1,826 | 1,772 | 1,778 | -2.25% | 152,600 | 852億4176万 | -2.36% | 22.01 | 3.91 |
| 01/20 | 1,825 | 1,828 | 1,815 | 1,819 | -0.33% | 83,200 | 872億740万 | -0.05% | 22.52 | 4 |
| 01/19 | 1,842 | 1,849 | 1,825 | 1,825 | -0.65% | 92,900 | 874億9506万 | +0.44% | 22.59 | 4.01 |
| 01/16 | 1,832 | 1,846 | 1,828 | 1,837 | +0.27% | 118,400 | 880億7037万 | +1.27% | 22.74 | 4.04 |
| 01/15 | 1,827 | 1,835 | 1,821 | 1,832 | +0.66% | 151,900 | 878億3066万 | +1.05% | 22.68 | 4.02 |
| 01/14 | 1,840 | 1,860 | 1,819 | 1,820 | -0.87% | 144,100 | 872億5535万 | +0.5% | 22.53 | 4 |
| 01/13 | 1,846 | 1,849 | 1,820 | 1,836 | 0% | 115,000 | 880億2243万 | +1.55% | 22.73 | 4.03 |
| 01/09 | 1,830 | 1,844 | 1,828 | 1,836 | +0.88% | 81,500 | 880億2243万 | +1.72% | 22.73 | 4.03 |
| 01/08 | 1,845 | 1,845 | 1,804 | 1,820 | -1.73% | 112,700 | 872億5535万 | +1.05% | 22.53 | 4 |
| 01/07 | 1,871 | 1,876 | 1,848 | 1,852 | -1.28% | 174,400 | 887億8951万 | +2.95% | 22.92 | 4.07 |
| 01/06 | 1,834 | 1,879 | 1,830 | 1,876 | +3.25% | 256,500 | 899億4013万 | +4.45% | 23.22 | 4.12 |
| 01/05 | 1,811 | 1,824 | 1,799 | 1,817 | +1% | 215,100 | 871億1152万 | +1.4% | 22.49 | 3.99 |
| 2025 | ||||||||||
| 12/30 | 1,806 | 1,816 | 1,799 | 1,799 | -0.83% | 144,700 | 862億4855万 | +0.5% | 23.14 | 4.27 |
| 12/29 | 1,825 | 1,825 | 1,805 | 1,814 | +0.17% | 120,100 | 869億6769万 | +1.57% | 23.33 | 4.3 |
| 12/26 | 1,811 | 1,818 | 1,800 | 1,811 | -0.28% | 72,300 | 868億2386万 | +1.68% | 23.29 | 4.3 |
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 | 248億4703万 | 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 | 1,704 2026/5/29 | 108,900 | 772億5163万 | -1.05% 1,722 | |||
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）
- 2026/05/29 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
53円（2008/10/07） - 3146%（32.46倍）
1,704円（5/29）
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。
