9070 トナミ HD

9070
2025/06/18
時価
991億円
PER
26.39倍
2010年以降
5.13-66.52倍
(2010-2025年)
PBR
0.99倍
2010年以降
0.19-1.06倍
(2010-2025年)
配当
0.79%
ROE
4.4%
ROA
2.03%
資料
Link
CSV,JSON

株価チャート

株価

6/18

前日 (6/17)
10,170
始値
10,160
高値
10,170
安値
10,160
終値 -0.1%
10,160
出来高 +225%
5,200

乖離率

株価(5日)
移動平均値
-0.04%
10,164
株価(25日)
移動平均値
-0.05%
10,165
出来高(5日)
移動平均値
+14.04%
4,560

2025/01/22~2025/06/18

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PERPBR
2025
06/1810,16010,17010,16010,160-0.1%5,200991億7187万-0.05%26.390.99
06/1710,17010,18010,17010,170+0.1%1,600992億6948万+0.05%26.420.99
06/1610,17010,18010,16010,160-0.1%9,000991億7187万-0.05%26.390.99
06/1310,17010,18010,17010,170+0.1%2,100992億6948万+0.05%26.420.99
06/1210,16010,17010,16010,1600%4,900991億7187万-0.04%26.390.99
06/1110,16010,17010,16010,1600%8,700991億7187万-0.05%26.390.99
06/1010,16010,17010,16010,1600%1,200991億7187万-0.05%26.390.99
06/0910,16010,17010,16010,1600%2,400991億7187万-0.04%26.390.99
06/0610,16010,17010,16010,160-0.1%2,800991億7187万-0.04%26.390.99
06/0510,16010,17010,16010,170+0.1%8,900992億6948万+0.06%26.420.99
06/0410,16010,17010,16010,1600%27,000991億7187万-0.02%26.390.99
06/0310,17010,17010,16010,1600%16,100991億7187万-0.02%26.390.99
06/0210,16010,19010,16010,1600%34,000991億7187万-0.02%26.390.99
05/3010,17010,17010,16010,160-0.1%1,800991億7187万-0.02%26.390.99
05/2910,17010,18010,17010,1700%2,300992億6948万+0.08%26.420.99
05/2810,18010,18010,17010,170-0.1%3,900992億6948万+0.09%26.420.99
05/2710,17010,18010,17010,180+0.1%700993億6709万+0.2%26.450.99
05/2610,17010,18010,17010,1700%1,600992億6948万+0.11%26.420.99
05/2310,18010,18010,17010,1700%1,100992億6948万+0.1%26.420.99
05/2210,17010,18010,17010,1700%2,500992億6948万+0.11%26.420.99
05/2110,17010,18010,17010,1700%1,900992億6948万+0.11%26.420.99
05/2010,17010,18010,17010,170+0.1%4,600992億6948万+0.14%26.420.99
05/1910,17010,17010,16010,1600%13,500991億7187万+0.06%26.390.99
05/1610,16010,17010,16010,1600%2,200991億7187万+0.1%26.390.99
05/1510,16010,17010,16010,1600%3,300991億7187万+0.09%26.390.99
05/1410,16010,17010,16010,160-0.1%6,400991億7187万+0.08%26.390.99
05/1310,16010,17010,16010,170+0.1%4,900992億6948万+0.16%26.420.99
05/1210,16010,17010,16010,1600%5,400991億7187万+0.04%26.390.99
05/0910,17010,17010,16010,160-0.1%2,300991億7187万+0.02%26.390.99
05/0810,16010,18010,16010,170+0.1%5,800992億6948万+0.1%26.420.99
05/0710,16010,18010,15010,160+0.1%55,400991億7187万-0.01%26.390.99
05/0210,15010,16010,15010,1500%7,900990億7426万-0.14%26.370.98
05/0110,15010,16010,14010,1500%32,000990億7426万-0.2%26.370.98
04/3010,15010,16010,15010,150+0.1%23,800990億7426万-0.26%26.370.98
04/2810,15010,16010,14010,140-0.1%195,400989億7665万-0.41%26.340.98
04/2510,16010,16010,15010,1500%6,600990億7426万-0.39%26.370.98
04/2410,15010,16010,15010,150-0.1%7,800990億7426万-0.47%26.370.98
04/2310,16010,16010,15010,1600%13,100991億7187万-0.43%26.390.99
04/2210,15010,16010,15010,160+0.1%12,200991億7187万-0.47%26.390.99
04/2110,15010,16010,14010,1500%68,300990億7426万-0.61%26.370.98
04/1810,17010,17010,14010,150-0.1%52,800990億7426万-0.63%26.370.98
04/1710,18010,19010,16010,160-0.29%30,600991億7187万-0.56%26.390.99
04/1610,16010,23010,16010,190+0.39%77,000994億6470万-0.28%26.470.99
04/1510,16010,17010,15010,150-0.1%52,100990億7426万-0.68%26.370.98
04/1410,14010,16010,13010,160+0.69%131,500991億7187万-0.63%26.390.99
04/1110,08010,12010,01010,090-0.49%119,600984億8860万-1.33%26.210.98
04/1010,12010,20010,10010,140+0.9%74,100989億7665万-0.89%26.340.98
04/0910,18010,18010,04010,050-1.37%87,600980億9816万-1.8%26.110.98
04/0810,20010,26010,19010,1900%114,800994億6470万-0.49%26.470.99
04/0710,20010,21010,15010,190-0.1%193,700994億6470万-0.51%26.470.99
04/0410,20010,21010,20010,200-0.1%75,300995億6231万+0.49%26.50.99
04/0310,21010,22010,20010,210-0.1%54,600996億5992万+1.94%26.520.99
04/0210,20010,23010,20010,220+0.2%85,100997億5753万+3.83%26.550.99
04/0110,23010,24010,20010,200-0.1%55,000995億6231万+5.45%26.50.99
03/3110,23010,23010,20010,210-0.2%38,900996億5992万+7.47%26.520.99
03/2810,27010,27010,23010,230-0.68%13,500998億5514万+9.63%26.580.99
03/2710,29010,32010,27010,3000%35,0001005億3841万+12.37%26.761
03/2610,30010,34010,28010,300-0.1%23,8001005億3841万+14.39%26.761
03/2510,29010,32010,28010,310-0.19%17,0001006億3602万+16.67%26.791
03/2410,33010,34010,32010,330-0.1%16,0001008億3124万+19%26.841
03/2110,30010,34010,30010,340+0.39%21,8001009億2885万+21.23%26.871
03/1910,26010,32010,26010,300+0.19%33,5001005億3841万+23.06%26.761
03/1810,24010,29010,24010,280+0.39%23,1001003億4319万+25.14%26.711
03/1710,22010,24010,21010,240+0.2%32,000999億5275万+26.97%26.610.99
03/1410,21010,23010,20010,220+0.1%39,000997億5753万+29.11%26.550.99
03/1310,20010,22010,19010,2100%273,100996億5992万+31.4%26.530.99
03/1210,21010,22010,21010,210-0.2%28,100996億5992万+33.95%26.530.99
03/1110,22010,23010,21010,2300%45,000998億5514万+36.91%26.580.99
03/1010,23010,25010,22010,2300%60,700998億5514万+39.66%26.580.99
03/0710,21010,24010,20010,230+0.2%146,900998億5514万+42.5%26.580.99
03/0610,21010,22010,20010,210-0.1%54,000996億5992万+45.28%26.530.99
03/0510,21010,24010,20010,220+0.2%120,100997億5753万+48.59%26.550.99
03/0410,23010,26010,20010,200-0.39%129,400995億6231万+51.65%26.50.99
03/0310,31010,41010,22010,240+30.11%371,800999億5275万+55.91%26.610.99
02/287,8707,8707,8707,870+14.56%1,800768億1915万+22.83%20.450.76
02/276,8706,8706,8706,870+17.04%8,300670億5814万+8.31%17.850.67
02/265,9806,0405,8605,870-1.68%10,200572億9713万-7.06%15.250.57
02/255,9505,9805,8505,970+1.36%11,500582億7323万-5.66%15.510.58
02/215,9705,9705,7705,890-1.34%14,700574億9235万-6.98%15.30.57
02/206,0406,0805,9605,970-2.45%10,500582億7323万-5.75%15.510.58
02/196,2306,2306,0706,120-1.77%8,900597億3738万-3.32%15.90.59
02/186,1806,3406,1806,230+1.63%9,500608億1109万-1.39%16.190.6
02/176,4206,4906,1306,130-4.52%13,700598億3499万-2.76%15.930.59
02/146,5606,5606,3706,420-1.53%10,000626億6569万+2.03%16.680.62
02/136,4406,5706,4406,520+2.35%6,600636億4179万+3.92%16.940.63
02/126,4706,4706,3406,370-0.93%7,400621億7764万+1.87%16.550.62
02/106,5306,5506,4306,430-1.53%7,700627億6330万+3.04%16.710.62
02/076,5806,6206,5206,530+0.46%8,300637億3940万+4.97%16.970.63
02/066,6306,6806,4906,500-1.22%6,400634億4657万+4.84%16.890.63
02/056,5506,6906,5506,580+1.08%10,100642億2745万+6.47%17.10.64
02/046,4106,5606,4106,510+0.77%11,800635億4418万+5.7%16.910.63
02/036,4906,5606,4206,460-1.37%12,600630億5613万+5.21%16.780.63
01/316,5806,6106,5106,550-0.46%7,900639億3462万+7.13%17.020.64
01/306,4606,6506,4606,580+1.86%27,200642億2745万+8.19%17.10.64
01/296,5406,5806,4406,4600%9,700630億5613万+6.76%16.780.63
01/286,4106,5006,4106,460+0.78%6,700630億5613万+7.2%16.780.63
01/276,2906,4306,2906,410+2.56%7,800625億6808万+6.78%16.650.62
01/246,2206,2906,1906,250+0.48%6,100610億631万+4.48%16.240.61
01/236,3306,3306,1806,220-0.96%7,400607億1348万+4.12%16.160.6
01/226,1806,3406,1806,280+1.62%11,400612億9914万+5.23%16.320.61

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
3,650
365
4/3
2,450
245
11/22
162,500
1,625,000
11/30
--+12.1%
4/24
-11.03%
11/22
2008年
3月期
3,580
358
4/23
2,220
222
3/18

222
3/17
152,900
1,529,000
4/23
--+9.46%
2/14
-14.44%
3/17
2009年
3月期
2,680
268
3/27
2,000
200
10/27

200
10/10

他2件
30,200
302,000
4/11
--+13.14%
11/6
-11.54%
4/28
2010年
3月期
3,100
310
8/31
1,730
173
2/16

173
2/9

他2件
25,000
250,000
12/18
--+11.17%
4/1
-19.25%
11/27
2011年
3月期
2,140
214
4/26
860
86
3/15
34,800
348,000
12/20
208億8854万83億9446万+16.1%
1/11
-35.42%
3/15
2012年
3月期
2,140
214
3/23
1,320
132
5/16
37,200
372,000
7/15
208億8854万128億8452万+21.59%
7/14
-13.64%
8/8
2013年
3月期
2,380
238
3/21
1,430
143
5/18
98,200
982,000
3/14
232億3118万139億5823万+15.97%
3/18
-16.16%
5/17
2014年
3月期
2,340
234
7/16
1,830
183
6/12
23,300
233,000
4/30
228億4074万178億6263万+11.94%
7/11
-11.94%
6/7
2015年
3月期
5,220
522
2/25
1,830
183
4/15

183
4/11
78,700
787,000
3/20
509億5248万178億6265万+23.82%
1/15
-8.63%
3/27
2016年
3月期
4,560
456
4/14
2,480
248
2/24
65,600
656,000
4/20
445億1021万242億730万+8.84%
7/16
-19.96%
2/12
2017年
3月期
4,240
424
3/30

424
3/16
2,420
242
6/24
33,700
337,000
12/2
413億8669万236億2164万+16.64%
11/28
-11.37%
6/16
2018年
3月期
6,430
3/29
3,560
356
4/17
43,600
436,000
5/25
627億6330万347億4920万+17.45%
5/7
-15.68%
2/14
2019年
3月期
8,150
5/23
4,875
12/25
95,200
5/31
795億5223万475億8492万+15.27%
9/21
-16.04%
12/25
2020年
3月期
6,620
4/2
3,200
3/13
42,100
9/20
646億1789万312億3523万+19.78%
4/10
-23.13%
3/13
2021年
3月期
6,890
9/28
4,190
4/6
22,800
12/11
672億5336万408億9863万+17.71%
6/4
-12.54%
7/2
2022年
3月期
5,580
4/19

4/16

他2件
3,330
11/29
160,800
11/30
544億6644万325億416万+11.54%
9/8
-18.06%
11/29
2023年
3月期
4,165
3/9
3,320
5/20

5/19
41,100
4/27
406億5461万324億655万+9.85%
2/24
-4.92%
5/19
2024年
3月期
5,190
8/1

7/31
4,030
4/7

4/6
42,400
1/4
506億5964万393億3687万+9.72%
7/6
-8.06%
10/4
2025年
3月期
10,410
3/3
4,485
4/3
371,800
3/3
1016億1212万437億7813万+55.92%
3/3
-19.09%
8/5

年間値上がり率

1984/12/28 vs 1983/12/28
27%(1.27倍)
1985/12/28 vs 1984/12/28
19%(1.19倍)
1986/12/27 vs 1985/12/28
15%(1.15倍)
1987/12/28 vs 1986/12/27
13%(1.13倍)
1988/12/28 vs 1987/12/28
47%(1.47倍)
1989/12/29 vs 1988/12/28
60%(1.6倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
6%(1.06倍)
1992/12/30 vs 1991/12/30
-26%(0.74倍)
1993/12/30 vs 1992/12/30
26%(1.26倍)
1994/12/30 vs 1993/12/30
5%(1.05倍)
1995/12/28 vs 1994/12/30
-18%(0.82倍)
1996/12/27 vs 1995/12/28
-4%(0.96倍)
1997/12/30 vs 1996/12/27
-72%(0.28倍)
1998/12/30 vs 1997/12/30
22%(1.22倍)
1999/12/30 vs 1998/12/30
-6%(0.94倍)
2000/12/29 vs 1999/12/30
4%(1.04倍)
2001/12/28 vs 2000/12/29
14%(1.14倍)
2002/12/30 vs 2001/12/28
8%(1.08倍)
2003/12/30 vs 2002/12/30
22%(1.22倍)
2004/12/30 vs 2003/12/30
14%(1.14倍)
2005/12/30 vs 2004/12/30
0%(1倍)
2006/12/29 vs 2005/12/30
-18%(0.82倍)
2007/12/28 vs 2006/12/29
-5%(0.95倍)
2008/12/30 vs 2007/12/28
-16%(0.84倍)
2009/12/30 vs 2008/12/30
-21%(0.79倍)
2010/12/30 vs 2009/12/30
-16%(0.84倍)
2011/12/30 vs 2010/12/30
10%(1.1倍)
2012/12/28 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/28
21%(1.21倍)
2014/12/30 vs 2013/12/30
50%(1.5倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
60%(1.6倍)
2018/12/28 vs 2017/12/29
-2%(0.98倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
10%(1.1倍)
2021/12/30 vs 2020/12/30
-35%(0.65倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
23%(1.23倍)
2024/12/30 vs 2023/12/29
32%(1.32倍)

IRBANK 採用情報

フルスタックエンジニア

  • 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。
  • UI からデータベースまで一貫して関われるポジションです。

プロダクトMLエンジニア

  • MLとLLMを掛け合わせ、分析から予測までをスピーディかつ正確な投資体験に落とし込むポジションです。

UI/UXデザイナー

  • IRBANK初の一人目デザイナーとして、複雑な金融情報を美しく直感的に届ける体験をつくるポジションです。

Webメディアディレクター

  • 月間500万PVを超える、大規模DBサイトを運営できます。
  • これから勢いよく伸びるであろうサービスの根幹部分を支えるポジションです。

学生インターン

  • 月間500万PVを超える日本最大級のIRデータプラットフォームの運営に携わり、金融・データ・プロダクトの現場を学生のうちから体験できます。

マーケティングマネージャー

  • IRBANKのブランドと文化の構築。
  • 百万人の現IRBANKユーザーとまだIRBANKを知らない数千万人に対してマーケティングをしてみたい方。