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
2025
05/16	1,440	1,460	1,302	1,310	-7.16%	11,367,200	1384億3451万	+33.95%	-	20.07
05/15	1,350	1,425	1,341	1,411	+4.99%	10,721,400	1491億771万	+48.06%	-	21.62
05/14	1,326	1,375	1,306	1,344	-1.39%	8,830,900	1420億2747万	+46.09%	-	20.59
05/13	1,312	1,387	1,288	1,363	+5.09%	14,274,700	1440億3530万	+52.8%	-	20.88
05/12	1,161	1,297	1,145	1,297	+14.27%	15,526,700	1370億6073万	+49.94%	-	19.87
05/09	1,103	1,152	1,097	1,135	+2.71%	6,969,900	1199億4135万	+34.8%	-	17.39
05/08	1,081	1,136	1,067	1,105	+3.46%	8,042,100	1167億7109万	+33.94%	-	16.93
05/07	1,075	1,136	1,048	1,068	-0.56%	8,509,600	1128億6111万	+31.69%	-	16.36
05/02	1,065	1,097	1,033	1,074	+1.32%	6,309,500	1134億9516万	+34.42%	-	16.45
05/01	1,014	1,083	995	1,060	+5.16%	8,809,900	1120億1571万	+34.69%	-	16.24
04/30	1,005	1,010	969	1,008	+3.38%	6,078,900	1065億2060万	+30.23%	-	15.44
04/28	973	1,039	965	975	+6.79%	10,963,100	1030億3332万	+27.62%	-	14.94
04/25	895	928	878	913	+3.75%	7,148,100	964億8146万	+20.93%	-	13.99
04/24	878	897	852	880	+1.97%	3,558,600	929億9417万	+17.65%	-	13.48
04/23	837	872	828	863	+6.94%	4,138,200	911億9770万	+16.62%	-	13.22
04/22	824	834	796	807	-5.39%	3,910,100	852億7672万	+10.1%	-	12.36
04/21	877	903	850	853	-1.04%	5,506,100	901億3760万	+17.01%	-	13.07
04/18	811	883	808	862	+4.36%	4,314,300	910億8864万	+19.39%	-	13.2
04/17	752	844	750	826	+9.84%	6,406,100	872億8447万	+15.52%	-	12.65
04/16	758	765	739	752	-1.05%	1,881,600	794億6480万	+5.92%	-	11.52
04/15	755	765	737	760	+3.68%	2,759,500	803億1017万	+7.8%	-	11.64
04/14	722	756	702	733	+1.66%	2,953,000	774億5705万	+4.56%	-	11.23
04/11	675	723	673	721	+1.55%	3,050,300	761億8899万	+3.3%	-	11.04
04/10	700	710	675	710	+12.7%	3,030,300	750億2661万	+2.16%	-	10.88
04/09	665	669	608	630	-5.83%	2,933,300	665億7290万	-9.22%	-	9.65
04/08	647	676	642	669	+15.34%	2,628,300	706億9408万	-3.74%	-	10.25
04/07	561	614	555	580	-10.49%	3,742,600	612億8934万	-16.55%	-	8.89
04/04	702	708	622	648	-8.35%	4,119,900	684億7499万	-6.9%	-	9.93
04/03	680	722	677	707	-1.26%	1,723,500	747億959万	+1.58%	-	10.83
04/02	717	723	693	716	+0.85%	2,016,300	756億6063万	+3.47%	-	10.97
04/01	765	765	705	710	-5.96%	2,232,800	750億2661万	+3.2%	-	10.88
03/31	748	763	733	755	-1.05%	1,598,900	797億8181万	+10.22%	-	11.57
03/28	773	795	760	763	-0.91%	2,657,500	785億2893万	+12.37%	-	11.38
03/27	755	782	743	770	+3.08%	2,309,300	792億4938万	+14.24%	-	11.49
03/26	750	775	739	747	0%	2,139,900	768億8219万	+11.83%	-	11.15
03/25	740	752	725	747	+0.67%	1,378,400	768億8219万	+12.67%	-	11.15
03/24	732	759	727	742	+0.27%	1,847,900	761億9406万	+12.59%	-	11.05
03/21	699	760	698	740	+6.02%	3,013,100	759億8869万	+12.98%	-	11.02
03/19	673	704	672	698	+3.56%	1,234,900	716億7582万	+7.06%	-	10.39
03/18	708	708	672	674	-3.99%	1,930,500	692億1132万	+3.85%	-	10.03
03/17	685	714	682	702	+1.59%	1,756,900	720億8657万	+8.67%	-	10.45
03/14	684	703	677	691	+1.17%	1,571,600	709億5700万	+7.3%	-	10.29
03/13	697	715	682	683	-1.3%	3,032,400	701億3550万	+6.39%	-	10.17
03/12	665	705	654	692	+6.79%	4,261,800	710億5969万	+8.13%	-	10.3
03/11	640	652	629	648	-0.92%	1,259,600	665億4145万	+1.57%	-	9.65
03/10	661	662	643	654	+1.4%	804,000	671億5757万	+2.35%	-	9.74
03/07	655	667	645	645	-3.01%	1,262,800	662億3338万	+0.94%	-	9.6
03/06	675	677	658	665	-0.45%	1,280,400	682億8713万	+3.91%	-	9.9
03/05	668	704	649	668	+2.77%	3,895,500	685億9519万	+4.38%	-	9.94
03/04	657	657	626	650	-3.13%	1,844,000	667億4682万	+1.72%	-	9.68
03/03	639	674	631	671	+7.53%	2,219,500	689億326万	+4.84%	-	9.99
02/28	629	645	615	624	-2.04%	1,029,200	640億7695万	-2.5%	-	9.29
02/27	620	639	620	637	+2.74%	885,700	654億1188万	-0.93%	-	9.48
02/26	623	626	611	620	+0.98%	574,500	636億6620万	-4.02%	-	9.23
02/25	615	623	608	614	-1.44%	654,200	630億5007万	-5.54%	-	9.14
02/21	619	624	617	623	+1.3%	557,700	639億5486万	-4.3%	-	9.27
02/20	615	628	613	615	-1.13%	701,400	631億3361万	-5.96%	-	9.15
02/19	637	658	615	622	-2.05%	1,900,400	638億5220万	-5.76%	-	9.26
02/18	631	638	626	635	+1.44%	755,600	651億8673万	-4.8%	-	9.45
02/17	650	653	626	626	-0.79%	1,460,900	642億6283万	-7.67%	-	9.32
02/14	654	656	630	631	-3.07%	1,757,100	647億7611万	-8.28%	-	9.39
02/13	660	660	637	651	+0.15%	2,113,500	668億2924万	-6.6%	-	9.69
02/12	620	655	617	650	+4.5%	2,035,100	667億2658万	-7.01%	-	9.67
02/10	627	637	615	622	+0.32%	1,007,300	638億5220万	-11.14%	-	9.26
02/07	623	627	606	620	-3.58%	2,746,800	636億4689万	-11.81%	-	9.23
02/06	634	691	627	643	+1.74%	8,276,500	660億798万	-8.79%	-	9.57
02/05	638	640	621	632	-1.56%	1,327,400	648億7877万	-10.48%	-	9.41
02/04	649	654	635	642	+0.16%	1,190,800	653億5751万	-8.94%	-	9.47
02/03	668	670	640	641	-4.47%	1,493,300	652億5571万	-8.82%	-	9.46
01/31	661	674	651	671	+1.36%	868,000	664億6455万	-4.42%	-	9.63
01/30	667	673	657	662	-0.6%	743,000	655億7307万	-5.43%	-	9.51
01/29	651	669	649	666	+1.52%	696,300	659億6928万	-4.31%	-	9.56
01/28	650	657	646	656	-0.3%	821,100	649億7875万	-5.07%	-	9.42
01/27	672	675	657	658	-2.52%	1,148,500	651億7686万	-4.22%	-	9.45
01/24	667	684	666	675	+1.35%	1,493,200	668億6076万	-1.03%	-	9.69
01/23	697	698	665	666	-5.13%	2,297,600	659億6928万	-1.48%	-	9.56
01/22	700	715	680	702	+1.01%	3,137,100	694億33万	+4.78%	-	10.06
01/21	712	735	687	695	-4.01%	3,658,600	687億831万	+4.83%	-	9.96
01/20	662	735	658	724	+10.37%	6,239,200	715億7527万	+10.37%	-	10.38
01/17	673	688	630	656	-4.37%	6,098,500	648億5273万	+1.39%	-	9.4
01/16	779	805	679	686	-10.21%	10,850,300	678億1856万	+6.85%	-	9.83
01/15	810	834	711	764	-5.8%	12,793,500	755億2971万	+20.31%	-	10.95
01/14	890	891	805	811	-8.98%	7,645,300	801億7617万	+29.76%	-	11.62
01/10	898	923	883	891	+0.11%	9,187,600	880億8504万	+45.11%	-	12.77
01/09	850	928	804	890	+5.45%	17,702,800	879億8618万	+48.09%	-	12.75
01/08	720	860	704	844	+18.87%	16,046,400	834億3858万	+43.78%	-	12.1
01/07	681	721	675	710	+4.26%	3,049,800	701億9122万	+23.48%	-	10.18
01/06	695	709	678	681	+0.15%	2,528,600	673億2426万	+20.11%	-	9.76
2024
12/30	689	694	661	680	+1.64%	3,056,200	672億2540万	+21.21%	-	14.71
12/27	682	684	656	669	-0.89%	2,707,500	661億3793万	+20.76%	-	14.47
12/26	603	692	600	675	+12.88%	7,681,300	667億3109万	+23.18%	-	14.6
12/25	595	599	582	598	-0.83%	1,705,100	591億1880万	+10.33%	-	12.94
12/24	619	619	588	603	-2.74%	2,039,200	596億822万	+11.46%	-	13.04
12/23	630	645	596	620	-0.64%	3,601,900	612億8872万	+14.6%	-	13.41
12/20	569	656	567	624	+10.83%	7,956,800	616億8413万	+15.56%	-	13.5
12/19	537	590	530	563	+4.26%	3,900,900	556億5411万	+4.45%	-	12.18
12/18	600	610	528	540	-3.05%	9,010,800	533億8050万	-0.18%	-	11.68
12/17	532	557	532	557	+6.5%	1,619,700	550億6100万	+2.39%	-	12.05
12/16	528	530	512	523	-0.95%	916,500	517億	-4.56%	-	11.31
12/13	526	535	517	528	+2.13%	962,700	521億9426万	-4.52%	-	11.42

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
2024年 3月期	2,373 4/19	730 10/20	29,442,100 4/19	赤字	赤字	22.68	6.98	1908億3813万	598億4966万	8.07倍 3/29
2025年 3月期	928 1/9	430 8/5	17,702,800 1/9	赤字	赤字	14.22	6.59	917億4289万	400億5994万	11.57倍 3/31
最新	1,310 2025/5/16		11,367,200	-		20.07 実績		1384億3451万		-

9348 ispace

PBR

2024/12/13～2025/05/16

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート