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
08/14	421	426	418	425	+0.95%	848,900	621億3911万	+0.71%	-	7.27
08/13	423	424	417	421	0%	750,000	615億5427万	-0.47%	-	7.2
08/12	414	424	413	421	+1.94%	868,200	615億5427万	-0.47%	-	7.2
08/10	423	424	409	413	-0.48%	1,217,700	603億8459万	-2.59%	-	7.06
08/07	417	420	412	415	-0.48%	530,500	606億7701万	-2.58%	-	7.1
08/06	420	420	412	417	-1.18%	495,800	609億6943万	-2.34%	-	7.13
08/05	416	424	412	422	+2.18%	956,800	617億48万	-1.4%	-	7.22
08/04	406	413	404	413	+2.48%	847,800	603億8459万	-3.73%	-	7.06
08/03	405	406	398	403	-0.49%	1,037,600	589億2250万	-6.28%	-	6.89
07/31	407	411	404	405	-0.25%	874,400	592億1492万	-6.03%	-	6.93
07/30	406	415	404	406	+1.5%	1,371,900	593億6113万	-6.24%	-	6.94
07/29	407	408	397	400	-1.96%	2,239,300	584億8387万	-7.83%	-	6.84
07/28	410	413	405	408	-2.63%	1,579,200	596億5355万	-6.21%	-	6.98
07/27	415	420	411	419	+1.45%	758,100	612億6185万	-4.12%	-	7.17
07/24	424	425	411	413	-0.72%	1,154,800	603億8459万	-5.71%	-	7.06
07/23	412	419	412	416	+0.24%	475,400	608億2322万	-5.45%	-	7.12
07/22	415	423	412	415	+0.48%	986,000	606億7701万	-6.11%	-	7.1
07/21	414	415	407	413	+0.49%	1,182,700	603億8459万	-6.98%	-	7.06
07/17	416	417	406	411	-2.38%	2,870,000	600億9217万	-8.26%	-	7.03
07/16	447	447	420	421	-6.24%	4,515,600	615億5427万	-7.27%	-	7.2
07/15	440	450	438	449	+2.05%	1,448,100	656億4814万	-2.39%	-	7.68
07/14	440	443	435	440	-0.45%	1,212,100	643億3226万	-5.38%	-	7.53
07/13	447	464	440	442	-0.67%	3,276,000	646億2467万	-6.16%	-	7.56
07/10	498	500	445	445	-12.4%	9,789,000	650億6330万	-6.71%	-	7.61
07/09	508	508	508	508	+18.69%	614,000	742億7451万	+4.96%	-	8.69
07/08	437	437	426	428	-2.95%	1,523,300	625億7774万	-11.93%	-	7.32
07/07	450	456	440	441	-1.56%	867,300	644億7847万	-10.37%	-	7.54
07/06	454	458	446	448	-0.44%	633,200	655億193万	-10.04%	-	7.66
07/03	440	453	437	450	+2.04%	1,117,200	657億9435万	-10.54%	-	7.7
07/02	443	448	433	441	+0.23%	942,700	644億7847万	-13.87%	-	7.54
07/01	445	446	435	440	-2%	961,200	643億3226万	-15.71%	-	7.53
06/30	445	458	439	449	+2.28%	1,197,900	656億4814万	-15.12%	-	7.67
06/29	435	442	431	439	+2.09%	933,500	641億8605万	-17.94%	-	7.5
06/26	438	442	428	430	-2.93%	1,457,500	628億7016万	-20.37%	-	7.35
06/25	444	446	433	443	+0.45%	1,141,100	647億7088万	-18.86%	-	7.57
06/24	439	451	433	441	+1.38%	1,025,800	644億7847万	-19.53%	-	7.54
06/23	455	456	433	435	-4.4%	2,021,300	636億121万	-21.05%	-	7.44
06/22	465	465	450	455	+4.84%	2,163,100	665億2540万	-17.87%	-	7.78
06/19	468	469	434	434	-7.26%	6,756,700	634億5500万	-21.94%	-	7.42
06/18	479	482	465	468	-1.06%	1,762,100	684億2613万	-16.28%	-	8
06/17	471	494	468	473	+1.07%	2,625,000	691億5718万	-15.54%	-	8.08
06/16	510	512	466	468	-6.96%	4,609,200	684億2613万	-16.58%	-	8
06/15	550	550	495	503	-8.71%	4,673,400	735億4347万	-10.5%	-	8.6
06/12	602	603	543	551	-4.34%	4,442,300	805億6153万	-2.13%	-	9.42
06/11	572	581	555	576	-0.17%	1,601,000	842億1677万	+2.67%	-	9.85
06/10	583	589	568	577	-0.69%	1,418,700	843億6298万	+3.59%	-	9.86
06/09	614	628	573	581	-2.84%	2,139,900	849億4782万	+5.06%	-	9.93
06/08	588	611	576	598	-2.76%	2,424,700	874億3339万	+9.12%	-	10.22
06/05	607	633	585	615	+10.81%	5,247,100	899億1895万	+13.26%	-	10.51
06/04	584	584	554	555	-5.45%	1,877,000	811億4637万	+3.35%	-	9.49
06/03	603	605	562	587	+0.69%	2,527,200	858億2508万	+9.93%	-	10.03
06/02	578	589	561	583	-0.85%	2,047,800	852億4024万	+10%	-	9.97
06/01	661	676	580	588	-12.37%	4,707,600	859億7129万	+11.79%	-	10.05
05/29	709	710	651	671	-4.01%	7,145,100	981億669万	+28.54%	-	11.47
05/28	610	700	600	699	+16.5%	13,839,800	1022億56万	+35.73%	-	11.95
05/27	637	690	590	600	+0.5%	10,776,300	877億2580万	+18.34%	-	10.26
05/26	590	605	555	597	+2.93%	3,064,100	872億8718万	+18.69%	-	10.2
05/25	598	627	563	580	+2.11%	6,345,000	848億161万	+16.23%	-	9.91
05/22	510	584	510	568	+12.03%	5,129,500	830億4709万	+14.29%	-	9.71
05/21	506	521	493	507	+2.63%	1,631,700	741億2830万	+2.63%	-	8.67
05/20	536	536	493	494	-7.49%	1,799,800	722億2758万	0%	-	8.44
05/19	507	541	507	534	+7.66%	2,449,700	780億7597万	+8.32%	-	9.13
05/18	505	506	485	496	-1.98%	1,024,800	725億2000万	+1.22%	-	8.48
05/15	500	522	498	506	+1.4%	1,245,000	739億8209万	+3.9%	-	8.65
05/14	500	518	493	499	+0.2%	1,244,200	729億5863万	+3.1%	-	8.53
05/13	492	498	484	498	+0.2%	978,400	728億1242万	+3.53%	-	8.51
05/12	510	511	488	497	-2.55%	1,210,600	726億6621万	+3.54%	-	8.5
05/11	510	520	507	510	+1.39%	1,378,000	745億6693万	+6.69%	-	8.72
05/08	485	504	482	503	+3.93%	1,372,100	735億4347万	+5.89%	-	8.6
05/07	473	489	471	484	+2.98%	855,400	707億6548万	+2.11%	-	8.27
05/01	468	475	463	470	+0.43%	520,600	687億1855万	-1.47%	-	8.03
04/30	475	477	463	468	-1.68%	553,400	684億2613万	-2.7%	-	8
04/28	463	481	463	476	+2.15%	755,900	695億9580万	-1.86%	-	8.14
04/27	480	482	461	466	-2.1%	852,900	681億3371万	-4.51%	-	7.97
04/24	482	490	471	476	-1.24%	768,100	695億9580万	-3.05%	-	8.14
04/23	491	496	469	482	-2.03%	1,109,600	704億7306万	-2.63%	-	8.24
04/22	489	498	484	492	+0.82%	954,200	719億3516万	-1.6%	-	8.41
04/21	496	499	475	488	-1.61%	1,690,000	713億5032万	-2.98%	-	8.34
04/20	496	511	493	496	0%	1,327,400	725億2000万	-2.17%	-	8.48
04/17	505	505	492	496	+1.43%	1,316,600	725億2000万	-2.75%	-	8.48
04/16	514	518	487	489	-4.49%	2,116,700	714億9653万	-4.68%	-	8.36
04/15	513	522	498	512	+0.39%	2,529,000	748億5935万	-0.97%	-	8.75
04/14	503	514	492	510	+2%	1,710,700	745億6693万	-1.73%	-	8.72
04/13	505	521	492	500	-2.91%	1,815,300	731億484万	-3.85%	-	8.55
04/10	459	529	459	515	+12.69%	6,775,700	752億9798万	-1.53%	-	8.8
04/09	456	467	449	457	+0.22%	1,339,200	668億1782万	-13.12%	-	7.81
04/08	441	457	435	456	+5.07%	2,311,400	666億7161万	-13.96%	-	7.79
04/07	433	436	425	434	+0.46%	1,237,000	634億5500万	-18.88%	-	7.42
04/06	424	442	422	432	+1.89%	1,746,500	631億6258万	-20.3%	-	7.38
04/03	478	478	423	424	-10.17%	5,266,600	619億9290万	-22.77%	-	7.25
04/02	460	494	454	472	+6.31%	4,705,700	690億1097万	-14.95%	-	8.07
04/01	445	446	428	444	+2.07%	2,227,800	649億1709万	-20.57%	-	7.59
03/31	426	448	410	435	-6.65%	5,134,300	636億121万	-22.87%	-	4.22
03/30	466	466	466	466	-17.67%	286,100	681億3371万	-18.39%	-	4.52
03/27	564	573	557	566	0%	439,800	827億5468万	-1.74%	-	5.49
03/26	576	588	561	566	-1.91%	683,700	827億5468万	-2.08%	-	5.49
03/25	558	585	558	577	+5.1%	1,205,000	843億6298万	-0.17%	-	5.6
03/24	557	557	537	549	+2.23%	715,900	802億6377万	-4.85%	-	5.33
03/23	564	569	531	537	-8.05%	1,569,700	785億938万	-6.93%	-	5.21
03/19	593	597	578	584	-3.15%	1,509,100	853億8077万	+0.86%	-	5.67

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	425 2026/8/14		848,900	621億8243万

ispace（9348）の時価総額の推移

2026/03/19～2026/08/14

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート