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
11/10	179	184	179	180	-0.55%	3,100	-	+0.56%	-	-
11/09	178	183	178	181	+1.69%	3,200	-	+0.56%	-	-
11/06	173	181	165	178	0%	20,600	-	-1.11%	-	-
11/05	175	181	168	178	+1.71%	25,000	-	-1.11%	-	-
11/04	176	182	170	175	-0.57%	26,200	-	-2.78%	-	-
11/02	179	185	176	176	-3.83%	20,500	-	-2.76%	-	-
10/30	171	184	169	183	+5.78%	15,500	-	+1.1%	-	-
10/29	173	173	168	173	+1.17%	8,600	-	-4.95%	-	-
10/28	173	173	171	171	-2.84%	5,900	-	-6.04%	-	-
10/27	178	178	175	176	+1.15%	2,500	-	-3.83%	-	-
10/26	175	176	165	174	-1.69%	35,100	-	-5.43%	-	-
10/23	188	188	167	177	-5.85%	42,600	-	-3.8%	-	-
10/22	171	209	171	188	+8.05%	357,500	-	+1.62%	-	-
10/21	171	175	171	174	+1.75%	15,200	-	-5.95%	-	-
10/20	177	177	170	171	-3.39%	21,600	-	-7.57%	-	-
10/19	182	182	176	177	-2.75%	15,800	-	-4.84%	-	-
10/16	182	184	182	182	-0.55%	2,500	-	-2.15%	-	-
10/15	186	186	180	183	-1.61%	3,700	-	-1.61%	-	-
10/14	188	188	183	186	0%	4,200	-	-0.53%	-	-
10/13	185	187	185	186	+2.2%	5,700	-	-0.53%	-	-
10/09	174	185	171	182	+1.68%	18,200	-	-2.67%	-	-
10/08	182	182	179	179	-1.65%	4,600	-	-4.28%	-	-
10/07	181	184	181	182	-0.55%	3,600	-	-3.19%	-	-
10/06	187	188	177	183	-2.66%	15,600	-	-2.66%	-	-
10/05	186	188	186	188	+1.62%	1,400	-	0%	-	-
10/02	188	188	185	185	-1.07%	2,200	-	-1.6%	-	-
10/01	188	189	185	187	0%	3,500	-	-1.06%	-	-
09/30	187	192	187	187	+2.19%	21,500	-	-1.06%	-	-
09/29	188	188	181	183	-1.61%	7,400	-	-3.17%	-	-
09/28	189	190	184	186	-2.62%	18,900	-	-2.11%	-	-
09/25	188	191	188	191	+1.6%	2,100	-	+0.53%	-	-
09/24	191	191	187	188	-1.57%	12,300	-	-1.05%	-	-
09/18	189	193	189	191	0%	9,100	-	+0.53%	-	-
09/17	188	191	188	191	+1.06%	2,300	-	0%	-	-
09/16	188	189	188	189	+0.53%	1,100	-	-0.53%	-	-
09/15	188	191	187	188	+0.53%	6,400	-	-1.57%	-	-
09/14	190	190	182	187	-1.06%	14,700	-	-2.09%	-	-
09/11	193	193	187	189	0%	15,800	-	-1.05%	-	-
09/10	187	189	185	189	+1.61%	4,100	-	-1.05%	-	-
09/09	190	193	184	186	-1.06%	104,000	-	-2.11%	-	-
09/08	187	189	186	188	0%	1,300	-	-1.05%	-	-
09/07	188	193	188	188	0%	3,900	-	-1.05%	-	-
09/04	188	191	187	188	-1.05%	6,800	-	-1.05%	-	-
09/03	188	190	188	190	+0.53%	2,700	-	0%	-	-
09/02	189	190	189	189	0%	3,000	-	-0.53%	-	-
09/01	191	192	189	189	-2.58%	6,300	-	0%	-	-
08/31	186	194	185	194	+4.86%	25,600	-	+2.65%	-	-
08/28	185	193	185	185	-2.63%	23,100	-	-2.12%	-	-
08/27	194	195	184	190	-2.06%	20,600	-	+0.53%	-	-
08/26	192	196	192	194	+1.57%	6,900	-	+2.65%	-	-
08/25	190	194	190	191	-1.04%	3,700	-	+1.06%	-	-
08/24	193	196	187	193	-0.52%	18,400	-	+2.12%	-	-
08/21	190	197	190	194	-0.51%	13,100	-	+2.11%	-	-
08/20	190	195	187	195	+2.63%	33,500	-	+2.09%	-	-
08/19	190	196	188	190	0%	6,900	-	-1.04%	-	-
08/18	192	195	190	190	-1.04%	5,400	-	-1.55%	-	-
08/17	186	197	186	192	-5.88%	22,900	-	-0.52%	-	-
08/14	194	205	192	204	+7.94%	15,400	-	+5.15%	-	-
08/13	198	198	189	189	-2.58%	11,100	-	-2.07%	-	-
08/12	188	194	188	194	+3.19%	5,200	-	0%	-	-
08/10	190	193	188	188	+0.53%	5,900	-	-3.09%	-	-
08/07	185	189	185	187	+0.54%	3,000	-	-4.1%	-	-
08/06	183	189	183	186	-1.06%	15,900	-	-4.62%	-	-
08/05	188	188	184	188	+1.62%	8,700	-	-4.08%	-	-
08/04	184	189	180	185	+1.09%	13,100	-	-6.09%	-	-
08/03	186	186	183	183	-1.08%	2,100	-	-7.58%	-	-
07/31	194	194	185	185	+0.54%	9,800	-	-7.04%	-	-
07/30	181	184	181	184	+1.1%	2,600	-	-7.54%	-	-
07/29	184	187	181	182	-1.62%	18,300	-	-9%	-	-
07/28	188	193	185	185	-2.12%	9,800	-	-7.5%	-	-
07/27	190	192	189	189	+0.53%	4,700	-	-5.97%	-	-
07/24	194	194	188	188	-1.05%	12,400	-	-6.47%	-	-
07/23	190	194	189	190	+1.06%	6,500	-	-5.47%	-	-
07/22	196	196	188	188	-2.08%	23,900	-	-6.47%	-	-
07/21	190	200	185	192	-1.03%	25,300	-	-4.95%	-	-
07/17	197	198	188	194	-3.48%	71,100	-	-3.96%	-	-
07/16	214	214	200	201	-6.51%	22,500	-	-0.5%	-	-
07/15	219	223	210	215	-5.29%	27,600	-	+6.97%	-	-
07/14	223	235	206	227	+3.18%	131,100	-	+12.94%	-	-
07/13	197	220	193	220	+11.11%	71,600	-	+10.55%	-	-
07/10	199	204	197	198	0%	6,500	-	-0.5%	-	-
07/09	201	204	196	198	+0.51%	4,300	-	-0.5%	-	-
07/08	199	199	197	197	-2.48%	4,900	-	-1.01%	-	-
07/07	203	205	197	202	-0.98%	13,600	-	+1.51%	-	-
07/06	200	204	199	204	+0.99%	7,400	-	+2.51%	-	-
07/03	198	202	196	202	+2.02%	9,100	-	+1%	-	-
07/02	206	206	198	198	-3.41%	7,800	-	-1%	-	-
07/01	205	215	199	205	-0.97%	24,300	-	+1.99%	-	-
06/30	202	208	201	207	-0.96%	19,300	-	+2.99%	-	-
06/29	209	215	205	209	-2.79%	35,900	-	+3.98%	-	-
06/26	199	225	195	215	+10.82%	167,900	-	+6.97%	-	-
06/25	195	198	194	194	0%	22,500	-	-3.48%	-	-
06/24	194	196	193	194	+0.52%	11,600	-	-3.48%	-	-
06/23	191	196	190	193	-1.53%	24,200	-	-4.46%	-	-
06/22	189	198	189	196	+1.55%	17,900	-	-3.45%	-	-
06/19	192	197	190	193	-1.53%	18,500	-	-4.93%	-	-
06/18	197	197	190	196	+1.55%	25,300	-	-3.92%	-	-
06/17	202	202	193	193	-2.03%	11,500	-	-5.39%	-	-
06/16	193	199	193	197	+1.55%	24,300	-	-3.9%	-	-
06/15	198	198	194	194	+1.04%	6,500	-	-5.37%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2021年 3月期	2,075 3/26	1,621 3/30	4,502,300 3/26	70億5500万	55億1140万	+1.81% 5/6	-3.68% 4/30
2022年 3月期	2,145 4/5	586 1/28	5,033,600 4/5	72億9300万	20億3646万	+17.26% 3/3	-35.29% 11/26
2023年 3月期	870 4/14	499 3/23	224,300 12/5	30億2916万	17億4689万	+38.38% 4/3	-13.84% 5/12
2024年 3月期	942 10/12	418 8/29	2,671,800 10/12	33億585万	14億6692万	+58.06% 10/11	-18.07% 2/15
2025年 3月期	699 4/1	207 11/28	679,000 3/12	25億9398万	14億1749万	+18.99% 2/12	-41.5% 8/5
2026年 3月期	465 5/19	180 3/9	2,752,400 5/15	34億6843万	28億5174万	+57.61% 5/14	-27.84% 11/25
最新	180 2026/11/10		3,100	28億5174万		+0.56% 179

年間値上がり率

2022/12/30 vs 2021/12/30: -25%（0.75倍）
2023/12/29 vs 2022/12/30: 4%（1.04倍）
2024/12/30 vs 2023/12/29: -64%（0.36倍）
2025/12/30 vs 2024/12/30: -14%（0.86倍）
2026/11/10 vs 2025/12/30: -7%（0.93倍）

イー・ロジット（9327）の株価チャート

株価

11/10

乖離率

2026/06/15～2026/11/10

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート