ispace（9348）の株価チャート
株価
5/29
- 前日 (5/28)
- 699
- 始値
- 709
- 高値
- 710
- 安値
- 651
- 終値 -4.01%
- 671
- 出来高 -48.37%
- 7,145,100
乖離率
- 株価（5日）
移動平均値 - +6.68%
629 - 株価（25日）
移動平均値 - +28.54%
522 - 出来高（5日）
移動平均値 - -13.23%
8,234,060
2025/12/26～2026/05/29
株価推移
| 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 | ||||||||||
| 05/29 | 709 | 710 | 651 | 671 | -4.01% | 7,145,100 | 981億669万 | +28.54% | - | 6.51 |
| 05/28 | 610 | 700 | 600 | 699 | +16.5% | 13,839,800 | 1022億56万 | +35.73% | - | 6.78 |
| 05/27 | 637 | 690 | 590 | 600 | +0.5% | 10,776,300 | 877億2580万 | +18.34% | - | 5.82 |
| 05/26 | 590 | 605 | 555 | 597 | +2.93% | 3,064,100 | 872億8718万 | +18.69% | - | 5.79 |
| 05/25 | 598 | 627 | 563 | 580 | +2.11% | 6,345,000 | 848億161万 | +16.23% | - | 5.63 |
| 05/22 | 510 | 584 | 510 | 568 | +12.03% | 5,129,500 | 830億4709万 | +14.29% | - | 5.51 |
| 05/21 | 506 | 521 | 493 | 507 | +2.63% | 1,631,700 | 741億2830万 | +2.63% | - | 4.92 |
| 05/20 | 536 | 536 | 493 | 494 | -7.49% | 1,799,800 | 722億2758万 | 0% | - | 4.79 |
| 05/19 | 507 | 541 | 507 | 534 | +7.66% | 2,449,700 | 780億7597万 | +8.32% | - | 5.18 |
| 05/18 | 505 | 506 | 485 | 496 | -1.98% | 1,024,800 | 725億2000万 | +1.22% | - | 4.81 |
| 05/15 | 500 | 522 | 498 | 506 | +1.4% | 1,245,000 | 739億8209万 | +3.9% | - | 4.91 |
| 05/14 | 500 | 518 | 493 | 499 | +0.2% | 1,244,200 | 729億5863万 | +3.1% | - | 4.84 |
| 05/13 | 492 | 498 | 484 | 498 | +0.2% | 978,400 | 728億1242万 | +3.53% | - | 4.83 |
| 05/12 | 510 | 511 | 488 | 497 | -2.55% | 1,210,600 | 726億6621万 | +3.54% | - | 4.82 |
| 05/11 | 510 | 520 | 507 | 510 | +1.39% | 1,378,000 | 745億6693万 | +6.69% | - | 4.95 |
| 05/08 | 485 | 504 | 482 | 503 | +3.93% | 1,372,100 | 735億4347万 | +5.89% | - | 4.88 |
| 05/07 | 473 | 489 | 471 | 484 | +2.98% | 855,400 | 707億6548万 | +2.11% | - | 4.7 |
| 05/01 | 468 | 475 | 463 | 470 | +0.43% | 520,600 | 687億1855万 | -1.47% | - | 4.56 |
| 04/30 | 475 | 477 | 463 | 468 | -1.68% | 553,400 | 684億2613万 | -2.7% | - | 4.54 |
| 04/28 | 463 | 481 | 463 | 476 | +2.15% | 755,900 | 695億9580万 | -1.86% | - | 4.62 |
| 04/27 | 480 | 482 | 461 | 466 | -2.1% | 852,900 | 681億3371万 | -4.51% | - | 4.52 |
| 04/24 | 482 | 490 | 471 | 476 | -1.24% | 768,100 | 695億9580万 | -3.05% | - | 4.62 |
| 04/23 | 491 | 496 | 469 | 482 | -2.03% | 1,109,600 | 704億7306万 | -2.63% | - | 4.68 |
| 04/22 | 489 | 498 | 484 | 492 | +0.82% | 954,200 | 719億3516万 | -1.6% | - | 4.78 |
| 04/21 | 496 | 499 | 475 | 488 | -1.61% | 1,690,000 | 713億5032万 | -2.98% | - | 4.74 |
| 04/20 | 496 | 511 | 493 | 496 | 0% | 1,327,400 | 725億2000万 | -2.17% | - | 4.81 |
| 04/17 | 505 | 505 | 492 | 496 | +1.43% | 1,316,600 | 725億2000万 | -2.75% | - | 4.81 |
| 04/16 | 514 | 518 | 487 | 489 | -4.49% | 2,116,700 | 714億9653万 | -4.68% | - | 4.75 |
| 04/15 | 513 | 522 | 498 | 512 | +0.39% | 2,529,000 | 748億5935万 | -0.97% | - | 4.97 |
| 04/14 | 503 | 514 | 492 | 510 | +2% | 1,710,700 | 745億6693万 | -1.73% | - | 4.95 |
| 04/13 | 505 | 521 | 492 | 500 | -2.91% | 1,815,300 | 731億484万 | -3.85% | - | 4.85 |
| 04/10 | 459 | 529 | 459 | 515 | +12.69% | 6,775,700 | 752億9798万 | -1.53% | - | 5 |
| 04/09 | 456 | 467 | 449 | 457 | +0.22% | 1,339,200 | 668億1782万 | -13.12% | - | 4.44 |
| 04/08 | 441 | 457 | 435 | 456 | +5.07% | 2,311,400 | 666億7161万 | -13.96% | - | 4.43 |
| 04/07 | 433 | 436 | 425 | 434 | +0.46% | 1,237,000 | 634億5500万 | -18.88% | - | 4.21 |
| 04/06 | 424 | 442 | 422 | 432 | +1.89% | 1,746,500 | 631億6258万 | -20.3% | - | 4.19 |
| 04/03 | 478 | 478 | 423 | 424 | -10.17% | 5,266,600 | 619億9290万 | -22.77% | - | 4.12 |
| 04/02 | 460 | 494 | 454 | 472 | +6.31% | 4,705,700 | 690億1097万 | -14.95% | - | 4.58 |
| 04/01 | 445 | 446 | 428 | 444 | +2.07% | 2,227,800 | 649億1709万 | -20.57% | - | 4.31 |
| 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 |
| 03/18 | 585 | 605 | 585 | 603 | +4.87% | 1,373,500 | 881億5857万 | +3.79% | - | 5.85 |
| 03/17 | 582 | 598 | 573 | 575 | -0.52% | 965,900 | 840億6497万 | -1.2% | - | 5.58 |
| 03/16 | 570 | 585 | 570 | 578 | +0.17% | 699,600 | 845億357万 | -1.2% | - | 5.61 |
| 03/13 | 557 | 587 | 553 | 577 | +0.35% | 1,202,000 | 843億5737万 | -1.54% | - | 5.6 |
| 03/12 | 561 | 575 | 560 | 575 | +0.7% | 739,600 | 840億6497万 | -2.38% | - | 5.58 |
| 03/11 | 570 | 582 | 560 | 571 | +0.71% | 1,456,100 | 834億8017万 | -3.22% | - | 5.54 |
| 03/10 | 557 | 571 | 554 | 567 | +3.09% | 1,075,200 | 828億9537万 | -3.9% | - | 5.5 |
| 03/09 | 550 | 562 | 530 | 550 | -3.51% | 2,059,900 | 804億997万 | -6.94% | - | 5.34 |
| 03/06 | 566 | 580 | 561 | 570 | -2.73% | 1,423,900 | 833億3397万 | -3.88% | - | 5.53 |
| 03/05 | 592 | 613 | 564 | 586 | +5.78% | 3,308,500 | 856億7317万 | -1.01% | - | 5.69 |
| 03/04 | 565 | 590 | 548 | 554 | -4.65% | 2,216,700 | 809億9477万 | -6.26% | - | 5.38 |
| 03/03 | 611 | 614 | 581 | 581 | -3.49% | 1,172,900 | 849億4217万 | -1.53% | - | 5.64 |
| 03/02 | 592 | 612 | 591 | 602 | -2.43% | 1,747,900 | 880億1237万 | +2.21% | - | 5.84 |
| 02/27 | 615 | 624 | 600 | 617 | +6.2% | 2,956,900 | 902億537万 | +5.29% | - | 5.99 |
| 02/26 | 572 | 587 | 568 | 581 | +1.93% | 783,200 | 849億4217万 | -0.34% | - | 5.64 |
| 02/25 | 572 | 594 | 569 | 570 | -0.87% | 1,137,800 | 833億3397万 | -2.06% | - | 5.53 |
| 02/24 | 602 | 605 | 568 | 575 | -4.33% | 1,647,200 | 840億5365万 | -1.37% | - | 5.58 |
| 02/20 | 589 | 606 | 584 | 601 | +0.33% | 1,182,400 | 878億5433万 | +3.09% | - | 5.83 |
| 02/19 | 593 | 600 | 583 | 599 | -0.5% | 914,500 | 875億6197万 | +3.28% | - | 5.81 |
| 02/18 | 581 | 617 | 575 | 602 | +5.06% | 2,065,700 | 880億51万 | +4.33% | - | 5.84 |
| 02/17 | 550 | 579 | 541 | 573 | +3.8% | 1,746,800 | 837億6129万 | -0.17% | - | 5.56 |
| 02/16 | 543 | 564 | 538 | 552 | +0.73% | 1,533,500 | 806億9150万 | -3.33% | - | 5.36 |
| 02/13 | 565 | 570 | 541 | 548 | -4.2% | 2,729,600 | 801億678万 | -3.86% | - | 5.32 |
| 02/12 | 656 | 657 | 570 | 572 | -11.86% | 5,760,400 | 836億1511万 | +0.88% | - | 5.55 |
| 02/10 | 635 | 660 | 635 | 649 | +2.53% | 2,194,200 | 948億7099万 | +15.07% | - | 6.3 |
| 02/09 | 653 | 658 | 629 | 633 | -1.86% | 2,944,600 | 925億3210万 | +13.64% | - | 6.14 |
| 02/06 | 610 | 646 | 601 | 645 | +5.39% | 2,484,700 | 942億8626万 | +17.49% | - | 6.26 |
| 02/05 | 635 | 635 | 601 | 612 | -3.62% | 2,376,400 | 894億6232万 | +12.92% | - | 5.94 |
| 02/04 | 597 | 637 | 592 | 635 | +6.37% | 3,231,500 | 928億2446万 | +18.69% | - | 6.16 |
| 02/03 | 586 | 600 | 578 | 597 | +2.58% | 1,517,800 | 872億6961万 | +13.28% | - | 5.79 |
| 02/02 | 592 | 600 | 575 | 582 | -0.85% | 1,747,900 | 850億7691万 | +11.92% | - | 5.65 |
| 01/30 | 575 | 594 | 570 | 587 | -0.51% | 1,786,800 | 858億781万 | +14.2% | - | 5.7 |
| 01/29 | 549 | 590 | 545 | 590 | +7.66% | 2,671,500 | 862億4635万 | +16.37% | - | 5.73 |
| 01/28 | 563 | 565 | 540 | 548 | -2.49% | 1,117,000 | 801億678万 | +9.6% | - | 5.32 |
| 01/27 | 551 | 562 | 539 | 562 | +3.12% | 1,245,000 | 821億5330万 | +13.54% | - | 5.45 |
| 01/26 | 550 | 562 | 537 | 545 | -0.91% | 1,441,700 | 796億6824万 | +11.45% | - | 5.29 |
| 01/23 | 531 | 569 | 530 | 550 | +4.17% | 1,941,400 | 803億9914万 | +13.64% | - | 5.34 |
| 01/22 | 546 | 548 | 528 | 528 | -2.76% | 1,671,700 | 771億7911万 | +10.23% | - | 5.12 |
| 01/21 | 545 | 547 | 528 | 543 | -2.16% | 2,167,700 | 793億7170万 | +14.32% | - | 5.27 |
| 01/20 | 598 | 598 | 554 | 555 | -8.11% | 4,029,800 | 811億2577万 | +17.83% | - | 5.39 |
| 01/19 | 582 | 614 | 545 | 604 | +9.42% | 7,454,000 | 882億8822万 | +29.89% | - | 5.86 |
| 01/16 | 550 | 560 | 540 | 552 | +0.55% | 2,584,300 | 806億8725万 | +20.26% | - | 5.36 |
| 01/15 | 508 | 549 | 505 | 549 | +7.86% | 2,655,700 | 802億4873万 | +20.93% | - | 5.33 |
| 01/14 | 518 | 522 | 500 | 509 | -1.93% | 2,056,000 | 744億183万 | +13.36% | - | 4.94 |
| 01/13 | 533 | 533 | 504 | 519 | 0% | 2,426,300 | 758億6356万 | +16.37% | - | 5.04 |
| 01/09 | 526 | 532 | 512 | 519 | +0.58% | 3,283,700 | 758億6356万 | +17.16% | - | 5.04 |
| 01/08 | 491 | 546 | 485 | 516 | +7.72% | 6,324,400 | 754億2504万 | +17.54% | - | 5.01 |
| 01/07 | 493 | 494 | 475 | 479 | -1.64% | 1,615,700 | 700億1665万 | +9.86% | - | 4.65 |
| 01/06 | 475 | 492 | 475 | 487 | +4.06% | 2,278,100 | 711億8603万 | +11.7% | - | 4.73 |
| 01/05 | 469 | 473 | 459 | 468 | +4.46% | 1,587,500 | 684億875万 | +7.59% | - | 4.54 |
| 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 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +46.06% 5/29 | -39.3% 10/11 |
| 2025年 3月期 | 928 1/9 | 430 8/5 | 17,702,800 1/9 | 917億4289万 | 400億5994万 | +48.17% 1/9 | -35.12% 8/5 |
| 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 | +52.86% 5/13 | -49.49% 6/9 |
| 最新 | 671 2026/5/29 | 7,145,100 | 981億669万 | +28.54% 522 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/12/30 vs 2024/12/30
- -34%（0.66倍）
- 2026/05/29 vs 2025/12/30
- 50%（1.5倍）
- 過去安値
409円（2025/12/18） - 64%（1.64倍）
671円（5/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
