- 9517
- 2026/10/05
- 時価
- 622億円
- PER 予
- 11.48倍
- 2015年以降
- 赤字-36.46倍
（2015-2026年） - PBR
- 0.88倍
- 2015年以降
- 0.51-5.3倍
（2015-2026年） - 配当 予
- 2.76%
- ROE 予
- 7.65%
- ROA 予
- 3.11%
- 資料
- Link
- CSV,JSON
イーレックス（9517）の株価チャート
株価
10/6
- 前日 (10/5)
- 796
- 始値
- 791
- 高値
- 799
- 安値
- 788
- 終値 -1.01%
- 788
- 出来高 -35.58%
- 159,300
乖離率
- 株価（5日）
移動平均値 - -2.35%
807 - 株価（25日）
移動平均値 - -6.08%
839 - 出来高（5日）
移動平均値 - -13.83%
184,860
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 791 | 799 | 788 | 788 | -1.01% | 159,300 | - | -6.08% | - | - |
| 10/05 | 802 | 803 | 789 | 796 | -0.75% | 247,300 | - | -5.58% | - | - |
| 10/02 | 822 | 823 | 802 | 802 | -3.26% | 178,700 | - | -5.2% | - | - |
| 10/01 | 822 | 839 | 811 | 829 | +0.85% | 183,800 | - | -2.36% | - | - |
| 09/30 | 810 | 825 | 806 | 822 | +1.73% | 155,200 | - | -3.41% | - | - |
| 09/29 | 830 | 830 | 806 | 808 | -2.77% | 408,700 | - | -5.39% | - | - |
| 09/28 | 828 | 839 | 827 | 831 | -0.72% | 785,200 | - | -3.03% | - | - |
| 09/25 | 820 | 837 | 819 | 837 | +1.58% | 221,100 | - | -2.56% | - | - |
| 09/24 | 845 | 851 | 821 | 824 | -3.51% | 353,200 | - | -4.07% | - | - |
| 09/18 | 858 | 859 | 849 | 854 | +0.12% | 166,900 | - | -0.7% | - | - |
| 09/17 | 859 | 865 | 850 | 853 | +0.47% | 126,100 | - | -0.93% | - | - |
| 09/16 | 848 | 857 | 846 | 849 | +1.07% | 107,300 | - | -1.28% | - | - |
| 09/15 | 831 | 849 | 825 | 840 | +1.08% | 170,200 | - | -2.33% | - | - |
| 09/14 | 822 | 834 | 817 | 831 | +0.12% | 187,900 | - | -3.48% | - | - |
| 09/11 | 822 | 832 | 818 | 830 | -0.24% | 228,200 | - | -3.71% | - | - |
| 09/10 | 844 | 847 | 831 | 832 | -3.14% | 190,700 | - | -3.59% | - | - |
| 09/09 | 857 | 866 | 849 | 859 | +0.12% | 175,400 | - | -0.46% | - | - |
| 09/08 | 866 | 878 | 855 | 858 | -2.05% | 217,900 | - | -0.46% | - | - |
| 09/07 | 859 | 882 | 853 | 876 | +3.42% | 264,900 | - | +1.74% | - | - |
| 09/04 | 843 | 855 | 839 | 847 | +0.47% | 116,600 | - | -1.51% | - | - |
| 09/03 | 849 | 856 | 842 | 843 | -0.24% | 147,800 | - | -1.98% | - | - |
| 09/02 | 870 | 872 | 844 | 845 | -3.98% | 201,700 | - | -1.86% | - | - |
| 09/01 | 866 | 882 | 866 | 880 | +1.15% | 114,000 | - | +2.09% | - | - |
| 08/31 | 875 | 879 | 866 | 870 | -0.57% | 116,000 | - | +0.93% | - | - |
| 08/28 | 879 | 882 | 871 | 875 | 0% | 130,800 | - | +1.51% | - | - |
| 08/27 | 878 | 883 | 871 | 875 | -1.02% | 128,500 | - | +1.51% | - | - |
| 08/26 | 875 | 890 | 875 | 884 | +1.49% | 137,400 | - | +2.55% | - | - |
| 08/25 | 894 | 897 | 869 | 871 | -2.13% | 132,700 | - | +1.04% | - | - |
| 08/24 | 892 | 895 | 867 | 890 | -0.22% | 240,400 | - | +3.13% | - | - |
| 08/21 | 894 | 908 | 880 | 892 | +0.45% | 263,700 | - | +3.36% | - | - |
| 08/20 | 875 | 900 | 872 | 888 | +2.9% | 448,500 | - | +3.14% | - | - |
| 08/19 | 860 | 874 | 851 | 863 | +1.29% | 231,500 | - | +0.58% | - | - |
| 08/18 | 855 | 867 | 835 | 852 | +0.12% | 347,700 | - | -0.35% | - | - |
| 08/17 | 860 | 872 | 842 | 851 | -1.73% | 325,800 | - | -0.12% | - | - |
| 08/14 | 840 | 866 | 830 | 866 | +2.73% | 236,900 | - | +1.88% | - | - |
| 08/13 | 838 | 852 | 828 | 843 | +1.81% | 148,800 | - | -0.47% | - | - |
| 08/12 | 834 | 848 | 815 | 828 | -4.17% | 337,800 | - | -2.01% | - | - |
| 08/10 | 880 | 885 | 858 | 864 | -0.12% | 274,800 | - | +2.49% | - | - |
| 08/07 | 864 | 866 | 845 | 865 | +1.05% | 199,600 | - | +3.22% | - | - |
| 08/06 | 829 | 864 | 829 | 856 | +2.39% | 258,400 | - | +2.64% | - | - |
| 08/05 | 841 | 850 | 828 | 836 | +0.12% | 225,100 | - | +0.72% | - | - |
| 08/04 | 831 | 849 | 824 | 835 | +0.12% | 171,200 | - | +1.09% | - | - |
| 08/03 | 842 | 845 | 811 | 834 | -1.3% | 236,300 | - | +1.34% | - | - |
| 07/31 | 860 | 868 | 845 | 845 | 0% | 145,200 | - | +3.3% | - | - |
| 07/30 | 879 | 882 | 835 | 845 | -3.54% | 378,300 | - | +3.94% | - | - |
| 07/29 | 867 | 887 | 852 | 876 | +1.98% | 222,900 | - | +8.28% | - | - |
| 07/28 | 894 | 896 | 854 | 859 | -2.72% | 199,400 | - | +6.97% | - | - |
| 07/27 | 877 | 889 | 875 | 883 | +1.38% | 136,600 | - | +10.65% | - | - |
| 07/24 | 885 | 889 | 867 | 871 | -0.91% | 215,100 | - | +9.97% | - | - |
| 07/23 | 872 | 886 | 861 | 879 | +0.34% | 164,700 | - | +11.83% | - | - |
| 07/22 | 890 | 890 | 868 | 876 | -1.9% | 228,900 | - | +12.31% | - | - |
| 07/21 | 917 | 920 | 882 | 893 | +0.68% | 347,800 | - | +15.23% | - | - |
| 07/17 | 885 | 910 | 870 | 887 | -1.44% | 538,600 | - | +15.34% | - | - |
| 07/16 | 853 | 904 | 853 | 900 | +9.22% | 929,900 | - | +17.96% | - | - |
| 07/15 | 821 | 824 | 806 | 824 | +1.6% | 191,800 | - | +8.85% | - | - |
| 07/14 | 814 | 824 | 801 | 811 | +2.4% | 195,100 | - | +7.56% | - | - |
| 07/13 | 791 | 796 | 779 | 792 | +0.38% | 171,700 | - | +5.18% | - | - |
| 07/10 | 788 | 806 | 783 | 789 | -0.25% | 281,500 | - | +4.92% | - | - |
| 07/09 | 792 | 796 | 782 | 791 | -0.13% | 250,800 | - | +5.33% | - | - |
| 07/08 | 797 | 802 | 779 | 792 | +0.25% | 265,200 | - | +5.6% | - | - |
| 07/07 | 785 | 795 | 775 | 790 | +2.6% | 228,400 | - | +5.47% | - | - |
| 07/06 | 769 | 779 | 763 | 770 | +0.92% | 231,100 | - | +2.94% | - | - |
| 07/03 | 771 | 771 | 755 | 763 | +0.79% | 159,700 | - | +1.87% | - | - |
| 07/02 | 752 | 774 | 750 | 757 | +1.2% | 284,400 | - | +0.8% | - | - |
| 07/01 | 750 | 756 | 737 | 748 | +0.4% | 215,400 | - | -0.8% | - | - |
| 06/30 | 760 | 760 | 735 | 745 | 0% | 228,600 | - | -1.59% | - | - |
| 06/29 | 741 | 745 | 728 | 745 | +2.62% | 224,400 | - | -1.84% | - | - |
| 06/26 | 720 | 737 | 720 | 726 | +0.55% | 209,000 | - | -4.97% | - | - |
| 06/25 | 731 | 736 | 715 | 722 | -1.23% | 227,600 | - | -6.23% | - | - |
| 06/24 | 731 | 747 | 727 | 731 | +0.27% | 245,100 | - | -5.8% | - | - |
| 06/23 | 737 | 740 | 726 | 729 | +0.28% | 165,000 | - | -6.9% | - | - |
| 06/22 | 736 | 742 | 723 | 727 | -0.41% | 213,900 | - | -8.09% | - | - |
| 06/19 | 738 | 745 | 722 | 730 | -0.14% | 297,000 | - | -8.64% | - | - |
| 06/18 | 735 | 748 | 724 | 731 | -1.08% | 176,200 | - | -9.53% | - | - |
| 06/17 | 750 | 759 | 739 | 739 | +0.27% | 171,700 | - | -9.55% | - | - |
| 06/16 | 734 | 744 | 729 | 737 | 0% | 153,900 | - | -10.56% | - | - |
| 06/15 | 766 | 774 | 736 | 737 | -2.9% | 217,700 | - | -11.84% | - | - |
| 06/12 | 758 | 763 | 747 | 759 | +1.34% | 151,400 | - | -10.5% | - | - |
| 06/11 | 740 | 760 | 739 | 749 | +0.4% | 177,100 | - | -12.7% | - | - |
| 06/10 | 770 | 770 | 742 | 746 | -3.74% | 254,500 | - | -14.35% | - | - |
| 06/09 | 783 | 800 | 768 | 775 | -1.02% | 287,100 | - | -12.33% | - | - |
| 06/08 | 761 | 784 | 756 | 783 | +2.89% | 275,300 | - | -12.32% | - | - |
| 06/05 | 751 | 785 | 751 | 761 | +0.79% | 330,300 | - | -15.91% | - | - |
| 06/04 | 754 | 764 | 738 | 755 | -0.79% | 341,900 | - | -17.4% | - | - |
| 06/03 | 777 | 783 | 752 | 761 | -2.56% | 387,100 | - | -17.64% | - | - |
| 06/02 | 780 | 801 | 771 | 781 | -1.76% | 305,200 | - | -16.2% | - | - |
| 06/01 | 807 | 807 | 781 | 795 | -2.09% | 284,400 | - | -15.25% | - | - |
| 05/29 | 821 | 850 | 812 | 812 | -0.98% | 319,600 | - | -13.98% | - | - |
| 05/28 | 814 | 825 | 795 | 820 | 0% | 378,500 | - | -13.59% | - | - |
| 05/27 | 826 | 826 | 805 | 820 | +0.74% | 308,100 | - | -14.14% | - | - |
| 05/26 | 840 | 852 | 814 | 814 | -4.01% | 450,200 | - | -15.3% | - | - |
| 05/25 | 875 | 891 | 840 | 848 | -4.07% | 439,300 | - | -12.4% | - | - |
| 05/22 | 885 | 914 | 868 | 884 | -0.11% | 341,300 | - | -9.24% | - | - |
| 05/21 | 900 | 915 | 885 | 885 | -1.01% | 268,400 | - | -9.51% | - | - |
| 05/20 | 935 | 935 | 883 | 894 | -4.39% | 409,000 | - | -8.87% | - | - |
| 05/19 | 930 | 957 | 921 | 935 | +1.96% | 345,200 | - | -4.79% | - | - |
| 05/18 | 977 | 977 | 909 | 917 | -5.17% | 362,000 | - | -6.62% | - | - |
| 05/15 | 961 | 999 | 959 | 967 | +0.52% | 465,400 | - | -1.63% | - | - |
| 05/14 | 915 | 1,003 | 915 | 962 | +5.6% | 758,500 | - | -2.34% | - | - |
| 05/13 | 923 | 932 | 886 | 911 | -11.12% | 1,081,200 | - | -7.89% | - | - |
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 | |
| 2015年 3月期 | 579 1,738 12/24 | 320 960 2/3 | 12,953,400 4,317,800 12/24 | 226億4787万 | 130億8576万 | +40.76% 4/13 | -23.39% 2/3 |
| 2016年 3月期 | 782 2,345 1/6 | 259 777 8/25 | 17,829,000 5,943,000 4/13 | 319億6469万 | 105億9128万 | +37.38% 3/29 | -28.98% 1/20 |
| 2017年 3月期 | 1,400 4,200 2/15 | 477 1,431 5/2 | 12,429,600 4,143,200 5/10 | 705億120万 | 232億9095万 | +27.39% 7/26 | -11.73% 11/18 |
| 2018年 3月期 | 1,414 5/8 | 695 3/26 | 4,963,000 5/10 | 714億8194万 | 353億322万 | +10.47% 8/3 | -27.1% 2/14 |
| 2019年 3月期 | 1,367 7/25 | 500 12/25 | 7,468,400 5/14 | 694億5863万 | 254億550万 | +31.29% 5/14 | -26.77% 11/21 |
| 2020年 3月期 | 1,895 12/25 | 968 5/9 | 4,483,900 5/14 | 964億54万 | 491億8504万 | +27.95% 5/16 | -20.32% 3/13 |
| 2021年 3月期 | 2,199 1/4 | 1,002 9/8 | 4,144,000 3/4 | 1229億1134万 | 511億9638万 | +36.47% 11/30 | -18.58% 9/9 |
| 2022年 3月期 | 3,320 8/5 | 1,409 2/9 | 4,272,800 8/11 | 1966億1106万 | 834億4126万 | +30.5% 7/6 | -22.93% 1/19 |
| 2023年 3月期 | 3,055 9/9 | 1,691 4/1 | 3,642,400 5/16 | 1812億5638万 | 1002億2759万 | +15.78% 8/18 | -15.33% 2/24 |
| 2024年 3月期 | 1,890 4/18 | 524 12/13 | 3,870,800 11/13 | 1122億3208万 | 311億5589万 | +25.86% 1/9 | -24.91% 5/18 |
| 2025年 3月期 | 905 5/14 | 562 12/20 | 2,264,900 5/13 | 538億6361万 | 418億2418万 | +21.98% 8/20 | -15.3% 8/5 |
| 2026年 3月期 | 1,118 3/31 | 598 12/11 | 2,750,400 3/30 | 873億8467万 | 467億4064万 | +28.28% 3/30 | -8.31% 11/14 |
| 最新 | 788 2026/10/6 | 159,300 | 615億9134万 | -6.08% 839 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- 69%（1.69倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 224%（3.24倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -64%（0.36倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- -17%（0.83倍）
- 2026/10/06 vs 2025/12/30
- 28%（1.28倍）
- 過去安値
259円（2015/08/25） - 204%（3.04倍）
788円（10/6）
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。
