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
09/25	408	414	406	414	+1.22%	484,800	-	-1.19%	-	-
09/24	417	420	409	409	-1.68%	660,900	-	-2.62%	-	-
09/18	416	422	415	416	0%	673,000	-	-1.19%	-	-
09/17	411	416	411	416	+1.46%	448,900	-	-1.19%	-	-
09/16	406	411	406	410	+0.99%	300,100	-	-2.84%	-	-
09/15	407	411	405	406	-0.73%	482,200	-	-3.79%	-	-
09/14	409	412	406	409	-0.49%	474,700	-	-3.08%	-	-
09/11	410	413	407	411	-0.72%	427,600	-	-2.84%	-	-
09/10	409	414	407	414	+0.98%	352,300	-	-2.13%	-	-
09/09	411	413	408	410	0%	427,200	-	-3.07%	-	-
09/08	415	417	410	410	-1.68%	539,400	-	-3.07%	-	-
09/07	416	418	415	417	+0.24%	393,900	-	-1.42%	-	-
09/04	419	419	413	416	0%	534,800	-	-1.65%	-	-
09/03	420	422	416	416	-0.24%	555,300	-	-1.42%	-	-
09/02	423	425	417	417	-2.34%	807,800	-	-0.95%	-	-
09/01	425	427	421	427	+0.47%	531,200	-	+1.43%	-	-
08/31	427	429	419	425	-1.39%	576,400	-	+0.95%	-	-
08/28	431	437	430	431	-1.15%	507,600	-	+2.62%	-	-
08/27	429	436	427	436	+2.11%	567,000	-	+3.81%	-	-
08/26	425	427	423	427	-0.23%	305,500	-	+1.91%	-	-
08/25	424	430	420	428	+0.94%	453,200	-	+2.39%	-	-
08/24	432	432	422	424	-1.17%	562,000	-	+1.44%	-	-
08/21	428	432	422	429	-0.69%	603,800	-	+2.63%	-	-
08/20	431	434	426	432	+1.17%	454,700	-	+3.35%	-	-
08/19	435	435	424	427	-2.73%	779,800	-	+1.91%	-	-
08/18	434	446	429	439	+1.15%	1,264,800	-	+4.77%	-	-
08/17	430	435	425	434	+2.12%	1,061,400	-	+3.58%	-	-
08/14	421	426	418	425	+0.95%	848,900	-	+0.71%	-	-
08/13	423	424	417	421	0%	750,000	-	-0.47%	-	-
08/12	414	424	413	421	+1.94%	868,200	-	-0.47%	-	-
08/10	423	424	409	413	-0.48%	1,217,700	-	-2.59%	-	-
08/07	417	420	412	415	-0.48%	530,500	-	-2.58%	-	-
08/06	420	420	412	417	-1.18%	495,800	-	-2.34%	-	-
08/05	416	424	412	422	+2.18%	956,800	-	-1.4%	-	-
08/04	406	413	404	413	+2.48%	847,800	-	-3.73%	-	-
08/03	405	406	398	403	-0.49%	1,037,600	-	-6.28%	-	-
07/31	407	411	404	405	-0.25%	874,400	-	-6.03%	-	-
07/30	406	415	404	406	+1.5%	1,371,900	-	-6.24%	-	-
07/29	407	408	397	400	-1.96%	2,239,300	-	-7.83%	-	-
07/28	410	413	405	408	-2.63%	1,579,200	-	-6.21%	-	-
07/27	415	420	411	419	+1.45%	758,100	-	-4.12%	-	-
07/24	424	425	411	413	-0.72%	1,154,800	-	-5.71%	-	-
07/23	412	419	412	416	+0.24%	475,400	-	-5.45%	-	-
07/22	415	423	412	415	+0.48%	986,000	-	-6.11%	-	-
07/21	414	415	407	413	+0.49%	1,182,700	-	-6.98%	-	-
07/17	416	417	406	411	-2.38%	2,870,000	-	-8.26%	-	-
07/16	447	447	420	421	-6.24%	4,515,600	-	-7.27%	-	-
07/15	440	450	438	449	+2.05%	1,448,100	-	-2.39%	-	-
07/14	440	443	435	440	-0.45%	1,212,100	-	-5.38%	-	-
07/13	447	464	440	442	-0.67%	3,276,000	-	-6.16%	-	-
07/10	498	500	445	445	-12.4%	9,789,000	-	-6.71%	-	-
07/09	508	508	508	508	+18.69%	614,000	-	+4.96%	-	-
07/08	437	437	426	428	-2.95%	1,523,300	-	-11.93%	-	-
07/07	450	456	440	441	-1.56%	867,300	-	-10.37%	-	-
07/06	454	458	446	448	-0.44%	633,200	-	-10.04%	-	-
07/03	440	453	437	450	+2.04%	1,117,200	-	-10.54%	-	-
07/02	443	448	433	441	+0.23%	942,700	-	-13.87%	-	-
07/01	445	446	435	440	-2%	961,200	-	-15.71%	-	-
06/30	445	458	439	449	+2.28%	1,197,900	-	-15.12%	-	-
06/29	435	442	431	439	+2.09%	933,500	-	-17.94%	-	-
06/26	438	442	428	430	-2.93%	1,457,500	-	-20.37%	-	-
06/25	444	446	433	443	+0.45%	1,141,100	-	-18.86%	-	-
06/24	439	451	433	441	+1.38%	1,025,800	-	-19.53%	-	-
06/23	455	456	433	435	-4.4%	2,021,300	-	-21.05%	-	-
06/22	465	465	450	455	+4.84%	2,163,100	-	-17.87%	-	-
06/19	468	469	434	434	-7.26%	6,756,700	-	-21.94%	-	-
06/18	479	482	465	468	-1.06%	1,762,100	-	-16.28%	-	-
06/17	471	494	468	473	+1.07%	2,625,000	-	-15.54%	-	-
06/16	510	512	466	468	-6.96%	4,609,200	-	-16.58%	-	-
06/15	550	550	495	503	-8.71%	4,673,400	-	-10.5%	-	-
06/12	602	603	543	551	-4.34%	4,442,300	-	-2.13%	-	-
06/11	572	581	555	576	-0.17%	1,601,000	-	+2.67%	-	-
06/10	583	589	568	577	-0.69%	1,418,700	-	+3.59%	-	-
06/09	614	628	573	581	-2.84%	2,139,900	-	+5.06%	-	-
06/08	588	611	576	598	-2.76%	2,424,700	-	+9.12%	-	-
06/05	607	633	585	615	+10.81%	5,247,100	-	+13.26%	-	-
06/04	584	584	554	555	-5.45%	1,877,000	-	+3.35%	-	-
06/03	603	605	562	587	+0.69%	2,527,200	-	+9.93%	-	-
06/02	578	589	561	583	-0.85%	2,047,800	-	+10%	-	-
06/01	661	676	580	588	-12.37%	4,707,600	-	+11.79%	-	-
05/29	709	710	651	671	-4.01%	7,145,100	-	+28.54%	-	-
05/28	610	700	600	699	+16.5%	13,839,800	-	+35.73%	-	-
05/27	637	690	590	600	+0.5%	10,776,300	-	+18.34%	-	-
05/26	590	605	555	597	+2.93%	3,064,100	-	+18.69%	-	-
05/25	598	627	563	580	+2.11%	6,345,000	-	+16.23%	-	-
05/22	510	584	510	568	+12.03%	5,129,500	-	+14.29%	-	-
05/21	506	521	493	507	+2.63%	1,631,700	-	+2.63%	-	-
05/20	536	536	493	494	-7.49%	1,799,800	-	0%	-	-
05/19	507	541	507	534	+7.66%	2,449,700	-	+8.32%	-	-
05/18	505	506	485	496	-1.98%	1,024,800	-	+1.22%	-	-
05/15	500	522	498	506	+1.4%	1,245,000	-	+3.9%	-	-
05/14	500	518	493	499	+0.2%	1,244,200	-	+3.1%	-	-
05/13	492	498	484	498	+0.2%	978,400	-	+3.53%	-	-
05/12	510	511	488	497	-2.55%	1,210,600	-	+3.54%	-	-
05/11	510	520	507	510	+1.39%	1,378,000	-	+6.69%	-	-
05/08	485	504	482	503	+3.93%	1,372,100	-	+5.89%	-	-
05/07	473	489	471	484	+2.98%	855,400	-	+2.11%	-	-
05/01	468	475	463	470	+0.43%	520,600	-	-1.47%	-	-
04/30	475	477	463	468	-1.68%	553,400	-	-2.7%	-	-
04/28	463	481	463	476	+2.15%	755,900	-	-1.86%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2024年 3月期	2,373 4/19	730 10/20	29,442,100 4/19	1908億3813万	598億4966万	786億327万 3/29
2025年 3月期	928 1/9	430 8/5	17,702,800 1/9	917億4289万	400億5994万	797億8473万 3/31
2026年 3月期	1,460 5/16	409 12/18	118,889,000 6/10	1542億8579万	597億8385万	636億118万 3/31
最新	414 2026/9/25		484,800	605億7301万

ispace（9348）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート