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
03/06	566	580	561	570	-2.73%	1,423,900	833億3397万	-3.88%	-	4.98
03/05	592	613	564	586	+5.78%	3,308,500	856億7317万	-1.01%	-	5.12
03/04	565	590	548	554	-4.65%	2,216,700	809億9477万	-6.26%	-	4.84
03/03	611	614	581	581	-3.49%	1,172,900	849億4217万	-1.53%	-	5.08
03/02	592	612	591	602	-2.43%	1,747,900	880億1237万	+2.21%	-	5.26
02/27	615	624	600	617	+6.2%	2,956,900	902億537万	+5.29%	-	5.39
02/26	572	587	568	581	+1.93%	783,200	849億4217万	-0.34%	-	5.08
02/25	572	594	569	570	-0.87%	1,137,800	833億3397万	-2.06%	-	4.98
02/24	602	605	568	575	-4.33%	1,647,200	840億5365万	-1.37%	-	5.02
02/20	589	606	584	601	+0.33%	1,182,400	878億5433万	+3.09%	-	5.25
02/19	593	600	583	599	-0.5%	914,500	875億6197万	+3.28%	-	5.23
02/18	581	617	575	602	+5.06%	2,065,700	880億51万	+4.33%	-	5.26
02/17	550	579	541	573	+3.8%	1,746,800	837億6129万	-0.17%	-	5.01
02/16	543	564	538	552	+0.73%	1,533,500	806億9150万	-3.33%	-	4.82
02/13	565	570	541	548	-4.2%	2,729,600	801億678万	-3.86%	-	4.79
02/12	656	657	570	572	-11.86%	5,760,400	836億1511万	+0.88%	-	5
02/10	635	660	635	649	+2.53%	2,194,200	948億7099万	+15.07%	-	5.67
02/09	653	658	629	633	-1.86%	2,944,600	925億3210万	+13.64%	-	5.53
02/06	610	646	601	645	+5.39%	2,484,700	942億8626万	+17.49%	-	5.63
02/05	635	635	601	612	-3.62%	2,376,400	894億6232万	+12.92%	-	5.35
02/04	597	637	592	635	+6.37%	3,231,500	928億2446万	+18.69%	-	5.55
02/03	586	600	578	597	+2.58%	1,517,800	872億6961万	+13.28%	-	5.22
02/02	592	600	575	582	-0.85%	1,747,900	850億7691万	+11.92%	-	5.08
01/30	575	594	570	587	-0.51%	1,786,800	858億781万	+14.2%	-	5.13
01/29	549	590	545	590	+7.66%	2,671,500	862億4635万	+16.37%	-	5.15
01/28	563	565	540	548	-2.49%	1,117,000	801億678万	+9.6%	-	4.79
01/27	551	562	539	562	+3.12%	1,245,000	821億5330万	+13.54%	-	4.91
01/26	550	562	537	545	-0.91%	1,441,700	796億6824万	+11.45%	-	4.76
01/23	531	569	530	550	+4.17%	1,941,400	803億9914万	+13.64%	-	4.8
01/22	546	548	528	528	-2.76%	1,671,700	771億7911万	+10.23%	-	4.61
01/21	545	547	528	543	-2.16%	2,167,700	793億7170万	+14.32%	-	4.74
01/20	598	598	554	555	-8.11%	4,029,800	811億2577万	+17.83%	-	4.85
01/19	582	614	545	604	+9.42%	7,454,000	882億8822万	+29.89%	-	5.28
01/16	550	560	540	552	+0.55%	2,584,300	806億8725万	+20.26%	-	4.82
01/15	508	549	505	549	+7.86%	2,655,700	802億4873万	+20.93%	-	4.8
01/14	518	522	500	509	-1.93%	2,056,000	744億183万	+13.36%	-	4.45
01/13	533	533	504	519	0%	2,426,300	758億6356万	+16.37%	-	4.53
01/09	526	532	512	519	+0.58%	3,283,700	758億6356万	+17.16%	-	4.53
01/08	491	546	485	516	+7.72%	6,324,400	754億2504万	+17.54%	-	4.51
01/07	493	494	475	479	-1.64%	1,615,700	700億1665万	+9.86%	-	4.18
01/06	475	492	475	487	+4.06%	2,278,100	711億8603万	+11.7%	-	4.25
01/05	469	473	459	468	+4.46%	1,587,500	684億875万	+7.59%	-	4.09
2025
12/30	459	460	447	448	-2.18%	903,500	654億8530万	+3.23%	-	3.91
12/29	439	462	437	458	+5.29%	1,848,700	669億4703万	+5.53%	-	4
12/26	440	443	434	435	-0.23%	1,351,100	635億8506万	+0.46%	-	3.8
12/25	427	439	425	436	+2.35%	1,329,300	637億3123万	+0.46%	-	3.81
12/24	427	430	425	426	+0.24%	911,200	622億6951万	-1.84%	-	3.72
12/23	419	430	418	425	+2.41%	1,647,800	621億2259万	-2.3%	-	3.71
12/22	428	432	413	415	-2.58%	1,383,400	606億6088万	-5.03%	-	3.62
12/19	413	427	412	426	+4.16%	2,269,900	622億6876万	-2.96%	-	3.72
12/18	412	416	409	409	-1.45%	1,332,300	597億8385万	-7.05%	-	3.57
12/17	425	427	413	415	-1.66%	1,505,600	606億6088万	-6.32%	-	3.62
12/16	440	440	421	422	-4.52%	1,596,800	616億8407万	-5.17%	-	3.69
12/15	426	443	425	442	+3.51%	1,200,500	646億749万	-1.12%	-	3.86
12/12	421	429	421	427	+1.18%	1,039,800	624億1493万	-4.69%	-	3.73
12/11	425	427	420	422	-1.4%	1,134,700	616億8407万	-6.22%	-	3.69
12/10	430	436	428	428	-0.7%	1,082,100	625億6110万	-5.31%	-	3.74
12/09	434	439	431	431	-0.92%	662,900	629億9961万	-4.86%	-	3.76
12/08	438	443	434	435	-0.46%	828,300	635億8429万	-4.4%	-	3.8
12/05	430	439	430	437	+1.16%	748,400	638億7664万	-4.38%	-	3.82
12/04	430	438	429	432	+1.65%	1,318,900	631億4578万	-5.68%	-	3.77
12/03	438	444	421	425	-2.97%	2,976,600	621億2259万	-7.61%	-	3.71
12/02	444	446	438	438	-1.35%	902,200	640億2281万	-5.4%	-	3.83
12/01	462	462	444	444	-3.69%	1,108,400	648億9983万	-4.52%	-	3.88
11/28	461	465	455	461	+0.22%	767,000	673億8474万	-1.07%	-	4.03
11/27	459	464	453	460	+0.88%	578,100	672億3856万	-1.5%	-	4.02
11/26	444	457	442	456	+3.87%	1,285,400	666億5388万	-2.36%	-	3.98
11/25	445	449	439	439	-0.9%	1,397,100	641億6898万	-6.4%	-	3.83
11/21	444	448	441	443	-1.34%	1,001,600	647億4939万	-5.94%	-	3.87
11/20	456	456	445	449	-0.44%	1,009,100	656億2636万	-5.07%	-	3.92
11/19	450	455	442	451	+0.45%	1,150,700	659億1868万	-5.25%	-	3.94
11/18	457	464	447	449	-1.75%	1,640,200	656億2636万	-6.07%	-	3.92
11/17	475	478	456	457	-2.14%	1,948,800	656億1522万	-5.19%	-	3.92
11/14	469	472	466	467	-1.06%	671,200	670億5100万	-3.71%	-	4.01
11/13	473	478	470	472	-0.84%	501,900	677億6889万	-3.28%	-	4.05
11/12	468	476	466	476	+1.28%	1,034,200	683億4320万	-3.25%	-	4.08
11/11	472	473	465	470	+0.21%	592,400	674億8173万	-5.05%	-	4.03
11/10	475	476	469	469	-0.21%	689,900	673億3815万	-5.63%	-	4.02
11/07	465	470	463	470	+0.86%	611,300	674億8173万	-5.81%	-	4.03
11/06	468	472	466	466	0%	794,100	669億742万	-7.17%	-	4
11/05	473	473	462	466	-1.06%	1,711,700	669億742万	-7.54%	-	4
11/04	483	486	471	471	-2.28%	1,594,400	676億2531万	-7.1%	-	4.04
10/31	478	485	475	482	+0.63%	1,529,400	692億467万	-5.3%	-	4.14
10/30	468	481	468	479	+2.57%	1,564,000	687億7394万	-6.26%	-	4.11
10/29	478	481	466	467	-2.71%	2,360,100	670億5100万	-9.14%	-	4.01
10/28	494	495	477	480	-3.23%	2,560,100	689億1751万	-7.16%	-	4.12
10/27	485	514	479	496	+3.77%	5,782,900	712億1476万	-4.43%	-	4.26
10/24	478	486	478	478	-0.42%	3,295,700	686億3036万	-8.25%	-	4.1
10/23	497	497	480	480	+1.05%	8,240,600	600億9713万	-8.4%	-	3.59
10/22	470	480	465	475	+0.85%	6,122,600	503億4162万	-9.7%	-	3.01
10/21	490	494	471	471	-4.07%	3,708,300	499億1769万	-10.8%	-	2.98
10/20	490	500	485	491	-0.41%	1,665,800	520億3734万	-7.36%	-	3.11
10/17	491	493	481	493	-1.4%	1,961,400	522億4930万	-7.33%	-	3.12
10/16	522	523	500	500	-3.85%	2,852,900	529億5052万	-6.19%	-	3.16
10/15	515	528	515	520	+0.78%	1,373,400	550億6854万	-2.62%	-	3.29
10/14	526	529	515	516	-3.19%	2,302,400	546億4493万	-3.55%	-	3.27
10/10	538	543	532	533	-1.11%	923,000	564億4525万	-0.37%	-	3.37
10/09	541	546	536	539	-0.19%	1,062,800	570億8066万	+0.75%	-	3.41
10/08	560	561	540	540	-3.57%	1,658,600	571億8656万	+0.75%	-	3.42
10/07	552	561	531	560	+1.08%	2,537,000	593億458万	+4.67%	-	3.54

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
最新	570 2026/3/6		1,423,900	833億3397万

9348 ispace

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート