いであ（9768）の株価チャート
株価
8/14
- 前日 (8/13)
- 3,755
- 始値
- 3,755
- 高値
- 3,830
- 安値
- 3,755
- 終値 +1.73%
- 3,820
- 出来高 -38.41%
- 9,300
乖離率
- 株価（5日）
移動平均値 - +2.63%
3,722 - 株価（25日）
移動平均値 - +8.55%
3,519 - 出来高（5日）
移動平均値 - -28.9%
13,080
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 3,755 | 3,830 | 3,755 | 3,820 | +1.73% | 9,300 | 286億4627万 | +8.55% | 11.36 | 0.87 |
| 08/13 | 3,700 | 3,780 | 3,700 | 3,755 | +1.62% | 15,100 | 281億5883万 | +7.19% | 11.17 | 0.85 |
| 08/12 | 3,675 | 3,700 | 3,655 | 3,695 | +0.41% | 7,500 | 277億889万 | +5.78% | 10.99 | 0.84 |
| 08/10 | 3,670 | 3,750 | 3,645 | 3,680 | +0.55% | 20,600 | 275億9641万 | +5.6% | 10.95 | 0.83 |
| 08/07 | 3,635 | 3,670 | 3,625 | 3,660 | +1.39% | 12,900 | 274億4643万 | +5.23% | 10.89 | 0.83 |
| 08/06 | 3,585 | 3,660 | 3,585 | 3,610 | +0.14% | 26,400 | 270億7148万 | +4% | 10.74 | 0.82 |
| 08/05 | 3,570 | 3,610 | 3,510 | 3,605 | +2.12% | 17,900 | 270億3398万 | +4.13% | 10.72 | 0.82 |
| 08/04 | 3,520 | 3,615 | 3,470 | 3,530 | -1.12% | 36,100 | 264億7155万 | +2.08% | 10.5 | 0.8 |
| 08/03 | 3,600 | 3,620 | 3,550 | 3,570 | -0.42% | 25,100 | 267億7151万 | +3.33% | 10.62 | 0.81 |
| 07/31 | 3,575 | 3,620 | 3,550 | 3,585 | +0.99% | 26,500 | 268億8400万 | +4.03% | 10.66 | 0.81 |
| 07/30 | 3,525 | 3,580 | 3,510 | 3,550 | +1% | 17,400 | 266億2153万 | +3.32% | 10.56 | 0.8 |
| 07/29 | 3,510 | 3,550 | 3,495 | 3,515 | +0.72% | 33,600 | 263億5907万 | +2.48% | 10.46 | 0.8 |
| 07/28 | 3,495 | 3,505 | 3,460 | 3,490 | 0% | 9,700 | 261億7159万 | +1.9% | 10.38 | 0.79 |
| 07/27 | 3,460 | 3,490 | 3,445 | 3,490 | +1.6% | 15,800 | 261億7159万 | +2.14% | 10.38 | 0.79 |
| 07/24 | 3,390 | 3,445 | 3,350 | 3,435 | +1.33% | 14,000 | 257億5915万 | +0.79% | 10.22 | 0.78 |
| 07/23 | 3,340 | 3,390 | 3,340 | 3,390 | +1.5% | 8,100 | 254億2169万 | -0.29% | 10.08 | 0.77 |
| 07/22 | 3,355 | 3,385 | 3,335 | 3,340 | -0.45% | 17,200 | 250億4674万 | -1.56% | 9.94 | 0.76 |
| 07/21 | 3,310 | 3,365 | 3,310 | 3,355 | +1.36% | 7,100 | 251億5922万 | -0.97% | 9.98 | 0.76 |
| 07/17 | 3,385 | 3,395 | 3,275 | 3,310 | -2.36% | 26,600 | 248億2177万 | -2.22% | 9.85 | 0.75 |
| 07/16 | 3,420 | 3,450 | 3,390 | 3,390 | -0.88% | 10,600 | 254億2169万 | +0.36% | 10.08 | 0.77 |
| 07/15 | 3,435 | 3,455 | 3,420 | 3,420 | -0.87% | 11,100 | 256億4666万 | +1.63% | 10.17 | 0.78 |
| 07/14 | 3,390 | 3,450 | 3,375 | 3,450 | +1.47% | 8,200 | 258億7163万 | +2.86% | 10.26 | 0.78 |
| 07/13 | 3,455 | 3,455 | 3,400 | 3,400 | -1.88% | 12,200 | 254億9668万 | +1.8% | 10.11 | 0.77 |
| 07/10 | 3,495 | 3,495 | 3,455 | 3,465 | -0.29% | 11,500 | 259億8412万 | +4.09% | 10.31 | 0.79 |
| 07/09 | 3,420 | 3,495 | 3,420 | 3,475 | +1.61% | 29,600 | 260億5911万 | +4.76% | 10.34 | 0.79 |
| 07/08 | 3,485 | 3,485 | 3,420 | 3,420 | -2.29% | 25,600 | 256億4666万 | +3.6% | 10.17 | 0.78 |
| 07/07 | 3,500 | 3,525 | 3,475 | 3,500 | +0.14% | 20,200 | 262億4658万 | +6.42% | 10.41 | 0.79 |
| 07/06 | 3,535 | 3,535 | 3,480 | 3,495 | 0% | 21,100 | 262億909万 | +6.85% | 10.4 | 0.79 |
| 07/03 | 3,485 | 3,525 | 3,445 | 3,495 | +0.43% | 25,400 | 262億909万 | +7.41% | 10.4 | 0.79 |
| 07/02 | 3,440 | 3,545 | 3,435 | 3,480 | +2.2% | 32,700 | 260億9660万 | +7.41% | 10.35 | 0.79 |
| 07/01 | 3,490 | 3,490 | 3,405 | 3,405 | -2.3% | 23,500 | 255億3418万 | +5.48% | 10.13 | 0.77 |
| 06/30 | 3,485 | 3,500 | 3,425 | 3,485 | +0.87% | 15,100 | 261億3410万 | +8.26% | 10.37 | 0.79 |
| 06/29 | 3,405 | 3,515 | 3,380 | 3,455 | +3.13% | 28,200 | 259億913万 | +7.67% | 10.28 | 0.78 |
| 06/26 | 3,380 | 3,380 | 3,320 | 3,350 | 0% | 17,100 | 251億2173万 | +4.69% | 9.96 | 0.76 |
| 06/25 | 3,395 | 3,395 | 3,295 | 3,350 | -1.03% | 21,200 | 251億2173万 | +4.75% | 9.96 | 0.76 |
| 06/24 | 3,385 | 3,430 | 3,335 | 3,385 | 0% | 39,000 | 253億8419万 | +5.88% | 10.07 | 0.77 |
| 06/23 | 3,305 | 3,400 | 3,290 | 3,385 | +2.73% | 33,600 | 253億8419万 | +5.91% | 10.07 | 0.77 |
| 06/22 | 3,300 | 3,375 | 3,260 | 3,295 | +0.61% | 18,100 | 247億928万 | +3.1% | 9.8 | 0.75 |
| 06/19 | 3,260 | 3,285 | 3,225 | 3,275 | +1.39% | 16,800 | 245億5930万 | +2.41% | 9.74 | 0.74 |
| 06/18 | 3,190 | 3,255 | 3,165 | 3,230 | +0.47% | 18,100 | 242億2185万 | +0.94% | 9.61 | 0.73 |
| 06/17 | 3,210 | 3,270 | 3,170 | 3,215 | -0.16% | 14,000 | 241億936万 | +0.31% | 9.56 | 0.73 |
| 06/16 | 3,270 | 3,270 | 3,165 | 3,220 | -1.53% | 17,700 | 241億4686万 | +0.22% | 9.58 | 0.73 |
| 06/15 | 3,255 | 3,295 | 3,240 | 3,270 | +3.81% | 21,100 | 245億2181万 | +1.49% | 9.73 | 0.74 |
| 06/12 | 3,130 | 3,170 | 3,105 | 3,150 | +2.77% | 23,400 | 236億2192万 | -2.45% | 9.37 | 0.71 |
| 06/11 | 3,100 | 3,110 | 3,055 | 3,065 | -2.23% | 22,400 | 229億8451万 | -5.46% | 9.12 | 0.69 |
| 06/10 | 3,105 | 3,165 | 3,100 | 3,135 | +0.97% | 23,300 | 235億944万 | -3.95% | 9.33 | 0.71 |
| 06/09 | 3,130 | 3,130 | 3,095 | 3,105 | -0.32% | 15,500 | 232億8447万 | -5.42% | 9.24 | 0.7 |
| 06/08 | 3,080 | 3,120 | 3,050 | 3,115 | -1.58% | 23,500 | 233億5946万 | -5.72% | 9.27 | 0.71 |
| 06/05 | 3,090 | 3,200 | 3,065 | 3,165 | +2.76% | 23,800 | 237億3441万 | -4.87% | 9.41 | 0.72 |
| 06/04 | 3,120 | 3,130 | 3,060 | 3,080 | -1.6% | 18,800 | 230億9699万 | -7.92% | 9.16 | 0.7 |
| 06/03 | 3,185 | 3,210 | 3,075 | 3,130 | +2.79% | 54,700 | 234億7194万 | -7.07% | 9.31 | 0.71 |
| 06/02 | 3,035 | 3,065 | 2,990 | 3,045 | -0.65% | 25,700 | 228億3453万 | -10.2% | 9.06 | 0.69 |
| 06/01 | 3,130 | 3,130 | 3,020 | 3,065 | -2.7% | 24,700 | 229億8451万 | -10.33% | 9.12 | 0.69 |
| 05/29 | 3,185 | 3,210 | 3,150 | 3,150 | -0.47% | 13,400 | 236億2192万 | -8.59% | 9.37 | 0.71 |
| 05/28 | 3,165 | 3,195 | 3,150 | 3,165 | -0.63% | 16,400 | 237億3441万 | -8.82% | 9.41 | 0.72 |
| 05/27 | 3,235 | 3,250 | 3,155 | 3,185 | -1.55% | 20,400 | 238億8439万 | -8.92% | 9.47 | 0.72 |
| 05/26 | 3,225 | 3,265 | 3,195 | 3,235 | +0.15% | 22,200 | 242億5934万 | -8.17% | 9.62 | 0.73 |
| 05/25 | 3,300 | 3,310 | 3,210 | 3,230 | -2.12% | 30,000 | 242億2185万 | -8.94% | 9.61 | 0.73 |
| 05/22 | 3,335 | 3,335 | 3,260 | 3,300 | -1.2% | 27,800 | 247億4678万 | -7.64% | 9.82 | 0.75 |
| 05/21 | 3,330 | 3,385 | 3,325 | 3,340 | 0% | 9,200 | 250億4674万 | -7.09% | 9.94 | 0.76 |
| 05/20 | 3,400 | 3,400 | 3,300 | 3,340 | -1.62% | 19,100 | 250億4674万 | -7.66% | 9.94 | 0.76 |
| 05/19 | 3,410 | 3,430 | 3,365 | 3,395 | +1.65% | 22,300 | 254億5918万 | -6.78% | 10.1 | 0.77 |
| 05/18 | 3,320 | 3,340 | 3,290 | 3,340 | +0.15% | 18,400 | 250億4674万 | -8.92% | 9.94 | 0.76 |
| 05/15 | 3,335 | 3,365 | 3,295 | 3,335 | -0.3% | 37,800 | 250億924万 | -9.65% | 9.92 | 0.76 |
| 05/14 | 3,390 | 3,390 | 3,325 | 3,345 | -1.91% | 35,100 | 250億8423万 | -9.94% | 9.95 | 0.76 |
| 05/13 | 3,435 | 3,465 | 3,400 | 3,410 | -1.59% | 35,200 | 255億7167万 | -8.77% | 10.14 | 0.77 |
| 05/12 | 3,430 | 3,525 | 3,430 | 3,465 | +0.87% | 27,200 | 259億8412万 | -7.82% | 10.31 | 0.79 |
| 05/11 | 3,460 | 3,520 | 3,420 | 3,435 | -1.29% | 31,000 | 257億5915万 | -9.13% | 10.22 | 0.78 |
| 05/08 | 3,540 | 3,565 | 3,450 | 3,480 | -3.6% | 66,300 | 260億9660万 | -8.35% | 10.35 | 0.79 |
| 05/07 | 3,600 | 3,620 | 3,525 | 3,610 | -0.28% | 62,000 | 270億7148万 | -5.3% | 10.74 | 0.82 |
| 05/01 | 3,590 | 3,650 | 3,545 | 3,620 | 0% | 24,200 | 271億4647万 | -5.38% | 10.77 | 0.82 |
| 04/30 | 3,695 | 3,695 | 3,585 | 3,620 | -2.03% | 20,000 | 271億4647万 | -5.68% | 10.77 | 0.82 |
| 04/28 | 3,690 | 3,705 | 3,660 | 3,695 | +2.35% | 22,700 | 277億889万 | -4.15% | 10.99 | 0.84 |
| 04/27 | 3,720 | 3,720 | 3,575 | 3,610 | -1.1% | 33,500 | 270億7148万 | -6.6% | 10.74 | 0.82 |
| 04/24 | 3,760 | 3,760 | 3,615 | 3,650 | -1.35% | 27,900 | 273億7144万 | -5.76% | 10.86 | 0.83 |
| 04/23 | 3,720 | 3,735 | 3,650 | 3,700 | -0.94% | 26,700 | 277億4639万 | -4.81% | 11.01 | 0.84 |
| 04/22 | 3,770 | 3,770 | 3,700 | 3,735 | -0.93% | 51,100 | 280億885万 | -4.38% | 11.11 | 0.85 |
| 04/21 | 3,810 | 3,810 | 3,765 | 3,770 | -0.13% | 17,200 | 282億7132万 | -3.8% | 11.21 | 0.85 |
| 04/20 | 3,825 | 3,825 | 3,770 | 3,775 | -1.05% | 20,400 | 283億881万 | -3.92% | 11.23 | 0.86 |
| 04/17 | 3,860 | 3,860 | 3,800 | 3,815 | -0.39% | 16,400 | 286億878万 | -3.1% | 11.35 | 0.86 |
| 04/16 | 3,850 | 3,860 | 3,830 | 3,830 | -0.26% | 9,700 | 287億2126万 | -2.92% | 11.39 | 0.87 |
| 04/15 | 3,880 | 3,920 | 3,835 | 3,840 | -0.65% | 16,200 | 287億9625万 | -2.96% | 11.42 | 0.87 |
| 04/14 | 3,885 | 3,905 | 3,860 | 3,865 | +0.13% | 11,100 | 289億8373万 | -2.64% | 11.5 | 0.88 |
| 04/13 | 3,850 | 3,895 | 3,835 | 3,860 | -0.77% | 20,000 | 289億4623万 | -2.97% | 11.48 | 0.87 |
| 04/10 | 3,965 | 3,965 | 3,880 | 3,890 | -1.77% | 21,700 | 291億7120万 | -2.56% | 11.57 | 0.88 |
| 04/09 | 4,025 | 4,040 | 3,955 | 3,960 | -1.49% | 13,200 | 296億9613万 | -1.15% | 11.78 | 0.9 |
| 04/08 | 3,985 | 4,040 | 3,985 | 4,020 | +2.29% | 21,100 | 301億4608万 | +0.22% | 11.96 | 0.91 |
| 04/07 | 3,915 | 3,975 | 3,905 | 3,930 | 0% | 10,500 | 294億7116万 | -2.29% | 11.69 | 0.89 |
| 04/06 | 3,950 | 3,960 | 3,910 | 3,930 | -0.25% | 10,600 | 294億7116万 | -2.75% | 11.69 | 0.89 |
| 04/03 | 3,930 | 3,990 | 3,930 | 3,940 | +0.25% | 10,200 | 295億4615万 | -3.12% | 11.72 | 0.89 |
| 04/02 | 4,010 | 4,060 | 3,900 | 3,930 | -1.5% | 32,800 | 294億7116万 | -3.84% | 11.69 | 0.89 |
| 04/01 | 3,950 | 4,000 | 3,905 | 3,990 | +3.1% | 44,100 | 299億2110万 | -2.83% | 11.87 | 0.9 |
| 03/31 | 3,890 | 3,910 | 3,780 | 3,870 | +0.52% | 30,200 | 290億2122万 | -6.05% | 11.51 | 0.9 |
| 03/30 | 3,800 | 3,865 | 3,770 | 3,850 | -2.53% | 51,200 | 288億7124万 | -6.96% | 11.45 | 0.89 |
| 03/27 | 3,880 | 3,955 | 3,880 | 3,950 | +0.64% | 19,100 | 296億2114万 | -5.05% | 11.75 | 0.92 |
| 03/26 | 4,070 | 4,070 | 3,910 | 3,925 | -3.09% | 19,200 | 294億3367万 | -6.06% | 11.68 | 0.91 |
| 03/25 | 4,000 | 4,055 | 3,975 | 4,050 | +3.05% | 20,100 | 303億7105万 | -3.55% | 12.05 | 0.94 |
| 03/24 | 3,935 | 3,935 | 3,870 | 3,930 | +3.01% | 17,800 | 294億7116万 | -6.78% | 11.69 | 0.91 |
| 03/23 | 3,995 | 3,995 | 3,810 | 3,815 | -4.98% | 44,900 | 286億878万 | -9.81% | 11.35 | 0.88 |
| 03/19 | 4,055 | 4,105 | 3,990 | 4,015 | -3.83% | 38,100 | 301億858万 | -5.8% | 11.94 | 0.93 |
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 | |
| 2007年 12月期 | 851 5/8 | 550 11/20 11/15 | 11,600 6/26 | - | - | +10.82% 5/9 5/8 | -9.69% 1/22 1/17 |
| 2008年 12月期 | 644 5/7 | 265 10/16 | 66,900 10/16 | - | - | +27.27% 5/7 | -34.66% 10/10 |
| 2009年 12月期 | 494 6/23 | 250 3/12 2/24 他2件 | 68,300 6/23 | - | - | +47.43% 6/23 | -13.7% 10/2 |
| 2010年 12月期 | 373 12/30 | 286 8/9 | 34,900 4/27 | 27億9713万 | 21億4472万 | +13.11% 9/10 | -9.65% 6/8 |
| 2011年 12月期 | 1,297 4/14 | 285 3/15 | 983,000 4/14 | 97億2623万 | 21億3722万 | +101.11% 4/13 | -27.03% 5/17 |
| 2012年 12月期 | 755 3/21 | 329 1/4 | 799,800 8/15 | 56億6176万 | 24億6717万 | +56.8% 3/21 | -27.25% 5/16 |
| 2013年 12月期 | 1,300 3/11 3/8 | 576 6/27 | 923,300 3/8 | 97億4873万 | 43億1943万 | +60.61% 3/7 | -26.25% 6/7 |
| 2014年 12月期 | 1,751 7/30 | 867 2/4 | 318,400 2/27 | 131億3079万 | 65億165万 | +28.29% 6/2 | -19.83% 8/8 |
| 2015年 12月期 | 1,390 1/30 1/26 | 863 9/7 | 113,500 2/9 | 104億2364万 | 64億7165万 | +10.67% 12/2 | -15.48% 1/21 |
| 2016年 12月期 | 995 1/4 | 690 2/12 | 63,700 12/21 | 74億6152万 | 51億7432万 | +8.34% 4/18 | -17.84% 2/12 |
| 2017年 12月期 | 1,288 4/5 | 904 1/24 1/23 他2件 | 249,100 2/28 | 96億5874万 | 67億7911万 | +18.7% 3/8 | -11.15% 4/17 |
| 2018年 12月期 | 1,210 1/10 | 938 12/26 | 64,700 8/7 | 90億7382万 | 70億3408万 | +9.73% 5/8 | -11.97% 12/26 |
| 2019年 12月期 | 3,640 12/10 | 945 1/4 | 794,700 9/12 | 272億9645万 | 70億8657万 | +44.79% 12/11 | -22.9% 2/5 |
| 2020年 12月期 | 3,085 1/17 | 1,106 3/19 | 242,900 2/4 | 231億3449万 | 82億9392万 | +18.42% 6/10 | -34.15% 3/13 |
| 2021年 12月期 | 2,154 10/11 | 1,613 3/5 | 130,200 10/11 | 161億5289万 | 120億9592万 | +7.56% 4/15 | -8.17% 1/19 |
| 2022年 12月期 | 1,884 1/4 | 1,471 10/31 | 181,400 11/8 | 141億2816万 | 110億3106万 | +9.71% 11/25 | -8.01% 10/13 |
| 2023年 12月期 | 1,783 11/29 | 1,521 2/20 | 148,400 2/7 | 133億7076万 | 114億601万 | +16.8% 2/7 | -7.59% 2/20 |
| 2024年 12月期 | 2,627 5/7 | 1,739 1/16 | 307,500 2/6 | 196億9993万 | 130億4080万 | +21.9% 2/19 | -16.35% 8/5 |
| 2025年 12月期 | 4,185 11/27 | 2,221 1/17 | 154,900 1/30 | 313億8341万 | 166億5533万 | +21% 1/13 | -10.94% 4/7 |
| 最新 | 3,820 2026/8/14 | 9,300 | 286億4627万 | +8.55% 3,519 | |||
年間値上がり率
- 1988/12/26 vs 1987/12/26
- -6%（0.94倍）
- 1989/12/29 vs 1988/12/26
- 179%（2.79倍）
- 1990/12/18 vs 1989/12/29
- 38%（1.38倍）
- 1991/12/26 vs 1990/12/18
- -7%（0.93倍）
- 1992/12/22 vs 1991/12/26
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/22
- 93%（1.93倍）
- 1994/12/29 vs 1993/12/30
- -11%（0.89倍）
- 1995/12/26 vs 1994/12/29
- -42%（0.58倍）
- 1996/12/30 vs 1995/12/26
- -22%（0.78倍）
- 1997/12/25 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/25
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- 38%（1.38倍）
- 2000/12/29 vs 1999/12/30
- -37%（0.63倍）
- 2001/12/27 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/27 vs 2001/12/27
- -5%（0.95倍）
- 2003/12/29 vs 2002/12/27
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/29
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 98%（1.98倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 94%（1.94倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 214%（3.14倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 37%（1.37倍）
- 2025/12/30 vs 2024/12/30
- 66%（1.66倍）
- 2026/08/14 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
250円（2009/03/12） - 1428%（15.28倍）
3,820円（8/14）
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。
