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
09/18	793	801	793	800	+0.38%	14,400	-	+1.27%	-	-
09/17	785	802	783	797	+1.53%	17,500	-	+1.14%	-	-
09/16	792	793	784	785	-0.88%	18,200	-	-0.25%	-	-
09/15	789	796	785	792	+0.38%	10,100	-	+0.76%	-	-
09/14	792	796	785	789	-0.13%	51,300	-	+0.51%	-	-
09/11	767	807	766	790	+1.54%	51,900	-	+0.51%	-	-
09/10	766	782	766	778	+0.78%	25,700	-	-1.14%	-	-
09/09	780	783	768	772	-1.03%	60,100	-	-1.91%	-	-
09/08	792	794	778	780	-1.52%	66,900	-	-1.02%	-	-
09/07	823	823	791	792	-3.77%	73,700	-	+0.51%	-	-
09/04	815	825	801	823	+0.12%	73,400	-	+4.57%	-	-
09/03	800	826	800	822	+4.05%	88,700	-	+4.58%	-	-
09/02	804	804	783	790	-1.86%	86,900	-	+0.77%	-	-
09/01	815	827	795	805	-2.66%	140,700	-	+2.68%	-	-
08/31	832	833	820	827	-1.55%	61,200	-	+5.62%	-	-
08/28	820	851	820	840	+2.19%	124,100	-	+7.69%	-	-
08/27	779	836	779	822	+5.12%	199,300	-	+5.66%	-	-
08/26	773	790	773	782	+2.09%	44,700	-	+0.77%	-	-
08/25	773	773	762	766	-0.52%	20,100	-	-1.29%	-	-
08/24	775	775	768	770	+0.52%	18,000	-	-0.77%	-	-
08/21	776	776	764	766	-0.78%	44,900	-	-1.42%	-	-
08/20	761	778	761	772	+2.12%	66,400	-	-0.77%	-	-
08/19	762	764	754	756	-0.79%	37,700	-	-3.08%	-	-
08/18	775	775	761	762	-1.17%	35,700	-	-2.43%	-	-
08/17	760	778	759	771	+1.45%	59,900	-	-1.41%	-	-
08/14	751	766	749	760	+1.06%	43,700	-	-2.81%	-	-
08/13	772	772	749	752	-2.59%	93,700	-	-3.84%	-	-
08/12	760	773	758	772	+1.45%	70,500	-	-1.4%	-	-
08/10	820	820	747	761	-7.2%	212,000	-	-2.81%	-	-
08/07	822	822	800	820	+0.74%	55,100	-	+4.73%	-	-
08/06	780	832	777	814	+3.56%	112,500	-	+4.36%	-	-
08/05	779	789	779	786	+0.9%	13,900	-	+1.03%	-	-
08/04	780	784	775	779	0%	29,300	-	+0.26%	-	-
08/03	777	779	769	779	-0.13%	19,700	-	+0.52%	-	-
07/31	781	790	780	780	-1.27%	12,400	-	+0.91%	-	-
07/30	772	792	769	790	+1.15%	17,200	-	+2.46%	-	-
07/29	775	785	772	781	+0.77%	35,800	-	+1.56%	-	-
07/28	775	785	770	775	-1.27%	16,400	-	+1.04%	-	-
07/27	770	792	770	785	+1.95%	19,800	-	+2.48%	-	-
07/24	770	775	766	770	-0.39%	14,700	-	+0.79%	-	-
07/23	777	780	770	773	-0.64%	16,100	-	+1.18%	-	-
07/22	777	788	776	778	+0.13%	23,700	-	+1.83%	-	-
07/21	771	793	765	777	+0.26%	36,600	-	+1.7%	-	-
07/17	798	802	767	775	-2.88%	38,600	-	+1.44%	-	-
07/16	794	798	770	798	+0.5%	28,500	-	+4.45%	-	-
07/15	806	806	779	794	-1.24%	21,900	-	+3.93%	-	-
07/14	800	814	796	804	+0.5%	40,200	-	+5.24%	-	-
07/13	784	809	781	800	+2.83%	51,600	-	+4.85%	-	-
07/10	770	781	764	778	+1.04%	51,100	-	+1.97%	-	-
07/09	761	770	761	770	+0.52%	6,900	-	+0.92%	-	-
07/08	761	770	761	766	+0.66%	6,700	-	+0.39%	-	-
07/07	774	775	760	761	-1.68%	30,100	-	-0.26%	-	-
07/06	774	775	762	774	+1.57%	21,000	-	+1.44%	-	-
07/03	763	768	754	762	-0.13%	12,400	-	-0.26%	-	-
07/02	755	776	755	763	+1.06%	23,800	-	-0.26%	-	-
07/01	753	756	749	755	+0.27%	16,200	-	-1.56%	-	-
06/30	747	753	733	753	+1.62%	20,500	-	-1.95%	-	-
06/29	721	750	721	741	+2.92%	36,400	-	-3.77%	-	-
06/26	726	735	718	720	-0.83%	23,200	-	-6.74%	-	-
06/25	736	740	714	726	-1.36%	38,900	-	-6.44%	-	-
06/24	730	745	730	736	+0.68%	23,400	-	-5.52%	-	-
06/23	750	750	731	731	-2.53%	44,400	-	-6.4%	-	-
06/22	752	773	743	750	-0.13%	144,400	-	-4.34%	-	-
06/19	777	779	748	751	-2.97%	73,600	-	-4.45%	-	-
06/18	778	783	771	774	+0.26%	37,300	-	-1.78%	-	-
06/17	768	787	768	772	+1.58%	33,900	-	-2.15%	-	-
06/16	775	778	760	760	-1.94%	40,600	-	-3.8%	-	-
06/15	790	794	769	775	-1.52%	39,200	-	-2.02%	-	-
06/12	797	800	780	787	+0.25%	25,700	-	-0.25%	-	-
06/11	792	795	780	785	-1.38%	19,100	-	0%	-	-
06/10	797	801	790	796	-0.5%	33,500	-	+2.05%	-	-
06/09	782	803	780	800	+1.78%	66,600	-	+3.09%	-	-
06/08	785	803	769	786	-0.76%	84,300	-	+1.95%	-	-
06/05	761	803	755	792	+2.99%	91,500	-	+3.26%	-	-
06/04	744	777	735	769	+2.53%	82,200	-	+0.79%	-	-
06/03	789	790	741	750	-3.1%	119,100	-	-1.19%	-	-
06/02	785	785	756	774	-1.4%	82,000	-	+2.25%	-	-
06/01	793	795	771	785	-1.51%	120,400	-	+3.97%	-	-
05/29	800	806	790	797	-0.38%	110,000	-	+5.98%	-	-
05/28	792	800	779	800	+1.52%	87,200	-	+6.95%	-	-
05/27	798	798	778	788	-1.01%	50,200	-	+5.77%	-	-
05/26	800	806	789	796	-0.5%	97,900	-	+7.28%	-	-
05/25	820	820	793	800	-2.44%	101,200	-	+8.25%	-	-
05/22	800	823	792	820	+3.8%	95,700	-	+11.56%	-	-
05/21	790	802	788	790	-0.88%	22,700	-	+8.07%	-	-
05/20	807	807	780	797	-1.6%	80,200	-	+9.48%	-	-
05/19	796	812	790	810	+1.5%	49,100	-	+11.88%	-	-
05/18	793	804	775	798	-0.25%	66,900	-	+10.68%	-	-
05/15	787	805	787	800	+1.39%	66,300	-	+11.42%	-	-
05/14	797	797	762	789	-1.99%	99,900	-	+10.35%	-	-
05/13	798	834	780	805	+1.77%	212,000	-	+13.06%	-	-
05/12	710	807	695	791	+11.41%	376,200	-	+11.57%	-	-
05/11	696	714	696	710	+2.9%	49,400	-	+0.71%	-	-
05/08	670	693	670	690	+1.77%	22,700	-	-1.85%	-	-
05/07	678	685	665	678	+0.44%	58,800	-	-3.56%	-	-
05/01	680	682	670	675	-1.46%	34,200	-	-3.98%	-	-
04/30	681	690	672	685	0%	36,700	-	-2.56%	-	-
04/28	681	695	679	685	-0.29%	61,400	-	-2.42%	-	-
04/27	680	696	671	687	+0.88%	55,100	-	-2%	-	-
04/24	695	697	681	681	-2.58%	35,600	-	-2.58%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2023年 12月期	625 3,125 3/27	254 1,272 9/12	26,883,000 5,376,600 3/28	37.11	15.11	8.83	3.6	109億244万	46億738万	4.4倍 12/29
2024年 12月期	1,050 5,250 9/19	304 1,521 1/19 1,521 1/17	3,078,500 615,700 2/21	22.82	6.61	9.18	2.66	191億9528万	55億1552万	6.2倍 12/30
2025年 12月期	825 4,125 8/22	512 2,562 4/7	2,026,000 405,200 2/12	17.79	11.05	5.35	3.32	150億9768万	93億7703万	4.63倍 12/30
最新	800 2026/9/18		14,400	-		-		147億7242万		-

アイビス（9343）のPBR（株価純資産倍率）の推移

2026/04/24～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート