いであ（9768）の株価チャート
株価
6/3
- 前日 (6/2)
- 3,045
- 始値
- 3,185
- 高値
- 3,210
- 安値
- 3,075
- 終値 +2.79%
- 3,130
- 出来高 +112.84%
- 54,700
乖離率
- 株価（5日）
移動平均値 - +0.61%
3,111 - 株価（25日）
移動平均値 - -7.07%
3,368 - 出来高（5日）
移動平均値 - +102.74%
26,980
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 3,185 | 3,210 | 3,075 | 3,130 | +2.79% | 54,700 | 234億7194万 | -7.07% | 9.31 | 0.73 |
| 06/02 | 3,035 | 3,065 | 2,990 | 3,045 | -0.65% | 25,700 | 228億3453万 | -10.2% | 9.06 | 0.71 |
| 06/01 | 3,130 | 3,130 | 3,020 | 3,065 | -2.7% | 24,700 | 229億8451万 | -10.33% | 9.12 | 0.71 |
| 05/29 | 3,185 | 3,210 | 3,150 | 3,150 | -0.47% | 13,400 | 236億2192万 | -8.59% | 9.37 | 0.73 |
| 05/28 | 3,165 | 3,195 | 3,150 | 3,165 | -0.63% | 16,400 | 237億3441万 | -8.82% | 9.41 | 0.73 |
| 05/27 | 3,235 | 3,250 | 3,155 | 3,185 | -1.55% | 20,400 | 238億8439万 | -8.92% | 9.47 | 0.74 |
| 05/26 | 3,225 | 3,265 | 3,195 | 3,235 | +0.15% | 22,200 | 242億5934万 | -8.17% | 9.62 | 0.75 |
| 05/25 | 3,300 | 3,310 | 3,210 | 3,230 | -2.12% | 30,000 | 242億2185万 | -8.94% | 9.61 | 0.75 |
| 05/22 | 3,335 | 3,335 | 3,260 | 3,300 | -1.2% | 27,800 | 247億4678万 | -7.64% | 9.82 | 0.77 |
| 05/21 | 3,330 | 3,385 | 3,325 | 3,340 | 0% | 9,200 | 250億4674万 | -7.09% | 9.94 | 0.77 |
| 05/20 | 3,400 | 3,400 | 3,300 | 3,340 | -1.62% | 19,100 | 250億4674万 | -7.66% | 9.94 | 0.77 |
| 05/19 | 3,410 | 3,430 | 3,365 | 3,395 | +1.65% | 22,300 | 254億5918万 | -6.78% | 10.1 | 0.79 |
| 05/18 | 3,320 | 3,340 | 3,290 | 3,340 | +0.15% | 18,400 | 250億4674万 | -8.92% | 9.94 | 0.77 |
| 05/15 | 3,335 | 3,365 | 3,295 | 3,335 | -0.3% | 37,800 | 250億924万 | -9.65% | 9.92 | 0.77 |
| 05/14 | 3,390 | 3,390 | 3,325 | 3,345 | -1.91% | 35,100 | 250億8423万 | -9.94% | 9.95 | 0.78 |
| 05/13 | 3,435 | 3,465 | 3,400 | 3,410 | -1.59% | 35,200 | 255億7167万 | -8.77% | 10.14 | 0.79 |
| 05/12 | 3,430 | 3,525 | 3,430 | 3,465 | +0.87% | 27,200 | 259億8412万 | -7.82% | 10.31 | 0.8 |
| 05/11 | 3,460 | 3,520 | 3,420 | 3,435 | -1.29% | 31,000 | 257億5915万 | -9.13% | 10.22 | 0.8 |
| 05/08 | 3,540 | 3,565 | 3,450 | 3,480 | -3.6% | 66,300 | 260億9660万 | -8.35% | 10.35 | 0.81 |
| 05/07 | 3,600 | 3,620 | 3,525 | 3,610 | -0.28% | 62,000 | 270億7148万 | -5.3% | 10.74 | 0.84 |
| 05/01 | 3,590 | 3,650 | 3,545 | 3,620 | 0% | 24,200 | 271億4647万 | -5.38% | 10.77 | 0.84 |
| 04/30 | 3,695 | 3,695 | 3,585 | 3,620 | -2.03% | 20,000 | 271億4647万 | -5.68% | 10.77 | 0.84 |
| 04/28 | 3,690 | 3,705 | 3,660 | 3,695 | +2.35% | 22,700 | 277億889万 | -4.15% | 10.99 | 0.86 |
| 04/27 | 3,720 | 3,720 | 3,575 | 3,610 | -1.1% | 33,500 | 270億7148万 | -6.6% | 10.74 | 0.84 |
| 04/24 | 3,760 | 3,760 | 3,615 | 3,650 | -1.35% | 27,900 | 273億7144万 | -5.76% | 10.86 | 0.85 |
| 04/23 | 3,720 | 3,735 | 3,650 | 3,700 | -0.94% | 26,700 | 277億4639万 | -4.81% | 11.01 | 0.86 |
| 04/22 | 3,770 | 3,770 | 3,700 | 3,735 | -0.93% | 51,100 | 280億885万 | -4.38% | 11.11 | 0.87 |
| 04/21 | 3,810 | 3,810 | 3,765 | 3,770 | -0.13% | 17,200 | 282億7132万 | -3.8% | 11.21 | 0.87 |
| 04/20 | 3,825 | 3,825 | 3,770 | 3,775 | -1.05% | 20,400 | 283億881万 | -3.92% | 11.23 | 0.88 |
| 04/17 | 3,860 | 3,860 | 3,800 | 3,815 | -0.39% | 16,400 | 286億878万 | -3.1% | 11.35 | 0.88 |
| 04/16 | 3,850 | 3,860 | 3,830 | 3,830 | -0.26% | 9,700 | 287億2126万 | -2.92% | 11.39 | 0.89 |
| 04/15 | 3,880 | 3,920 | 3,835 | 3,840 | -0.65% | 16,200 | 287億9625万 | -2.96% | 11.42 | 0.89 |
| 04/14 | 3,885 | 3,905 | 3,860 | 3,865 | +0.13% | 11,100 | 289億8373万 | -2.64% | 11.5 | 0.9 |
| 04/13 | 3,850 | 3,895 | 3,835 | 3,860 | -0.77% | 20,000 | 289億4623万 | -2.97% | 11.48 | 0.89 |
| 04/10 | 3,965 | 3,965 | 3,880 | 3,890 | -1.77% | 21,700 | 291億7120万 | -2.56% | 11.57 | 0.9 |
| 04/09 | 4,025 | 4,040 | 3,955 | 3,960 | -1.49% | 13,200 | 296億9613万 | -1.15% | 11.78 | 0.92 |
| 04/08 | 3,985 | 4,040 | 3,985 | 4,020 | +2.29% | 21,100 | 301億4608万 | +0.22% | 11.96 | 0.93 |
| 04/07 | 3,915 | 3,975 | 3,905 | 3,930 | 0% | 10,500 | 294億7116万 | -2.29% | 11.69 | 0.91 |
| 04/06 | 3,950 | 3,960 | 3,910 | 3,930 | -0.25% | 10,600 | 294億7116万 | -2.75% | 11.69 | 0.91 |
| 04/03 | 3,930 | 3,990 | 3,930 | 3,940 | +0.25% | 10,200 | 295億4615万 | -3.12% | 11.72 | 0.91 |
| 04/02 | 4,010 | 4,060 | 3,900 | 3,930 | -1.5% | 32,800 | 294億7116万 | -3.84% | 11.69 | 0.91 |
| 04/01 | 3,950 | 4,000 | 3,905 | 3,990 | +3.1% | 44,100 | 299億2110万 | -2.83% | 11.87 | 0.93 |
| 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 |
| 03/18 | 4,095 | 4,175 | 4,090 | 4,175 | +3.34% | 30,400 | 313億842万 | -2.48% | 12.42 | 0.97 |
| 03/17 | 4,150 | 4,185 | 4,030 | 4,040 | +0.37% | 33,700 | 302億9606万 | -6% | 12.02 | 0.94 |
| 03/16 | 4,025 | 4,145 | 4,000 | 4,025 | +1.26% | 41,500 | 301億8357万 | -6.81% | 11.97 | 0.93 |
| 03/13 | 3,955 | 4,000 | 3,920 | 3,975 | -0.87% | 29,300 | 298億862万 | -8.37% | 11.82 | 0.92 |
| 03/12 | 4,110 | 4,110 | 3,985 | 4,010 | -3.37% | 35,200 | 300億7109万 | -8.07% | 11.93 | 0.93 |
| 03/11 | 4,225 | 4,225 | 4,145 | 4,150 | -0.36% | 19,600 | 311億2095万 | -5.29% | 12.34 | 0.96 |
| 03/10 | 4,160 | 4,220 | 4,105 | 4,165 | +2.71% | 29,600 | 312億3343万 | -5.1% | 12.39 | 0.97 |
| 03/09 | 4,050 | 4,060 | 3,930 | 4,055 | -3.45% | 63,600 | 304億854万 | -7.57% | 12.06 | 0.94 |
| 03/06 | 4,240 | 4,240 | 4,130 | 4,200 | -0.94% | 24,800 | 314億9590万 | -4.33% | 12.49 | 0.97 |
| 03/05 | 4,250 | 4,300 | 4,190 | 4,240 | +3.67% | 33,200 | 317億9586万 | -3.39% | 12.61 | 0.98 |
| 03/04 | 4,200 | 4,250 | 3,980 | 4,090 | -4.66% | 98,000 | 306億7101万 | -6.83% | 12.17 | 0.95 |
| 03/03 | 4,470 | 4,500 | 4,290 | 4,290 | -2.94% | 40,800 | 321億7081万 | -2.37% | 12.76 | 0.99 |
| 03/02 | 4,465 | 4,490 | 4,360 | 4,420 | -3.39% | 40,100 | 331億4569万 | +0.59% | 13.15 | 1.02 |
| 02/27 | 4,450 | 4,590 | 4,435 | 4,575 | +3.16% | 38,900 | 343億803万 | +4.31% | 13.61 | 1.06 |
| 02/26 | 4,450 | 4,500 | 4,375 | 4,435 | +0.57% | 35,900 | 332億5817万 | +1.49% | 13.19 | 1.03 |
| 02/25 | 4,330 | 4,450 | 4,330 | 4,410 | +1.97% | 34,100 | 330億7070万 | +1.12% | 13.12 | 1.02 |
| 02/24 | 4,315 | 4,345 | 4,280 | 4,325 | -0.35% | 23,200 | 324億3328万 | -0.73% | 12.86 | 1 |
| 02/20 | 4,395 | 4,395 | 4,305 | 4,340 | -1.48% | 27,500 | 325億4576万 | -0.39% | 12.91 | 1.01 |
| 02/19 | 4,395 | 4,440 | 4,355 | 4,405 | +0.23% | 25,300 | 330億3320万 | +0.87% | 13.1 | 1.02 |
| 02/18 | 4,440 | 4,450 | 4,350 | 4,395 | -1.01% | 39,700 | 329億5821万 | +0.39% | 13.07 | 1.02 |
| 02/17 | 4,510 | 4,540 | 4,420 | 4,440 | -0.67% | 54,800 | 332億9567万 | +1.12% | 13.21 | 1.03 |
| 02/16 | 4,295 | 4,485 | 4,295 | 4,470 | +4.2% | 54,700 | 335億2064万 | +2.15% | 13.3 | 1.04 |
| 02/13 | 4,545 | 4,580 | 4,285 | 4,290 | -7.04% | 75,300 | 321億7081万 | -1.63% | 12.76 | 0.99 |
| 02/12 | 4,455 | 4,665 | 4,415 | 4,615 | +2.9% | 68,800 | 346億800万 | +6.07% | 13.73 | 1.07 |
| 02/10 | 4,570 | 4,620 | 4,440 | 4,485 | -2.5% | 104,900 | 336億3312万 | +3.77% | 13.34 | 1.04 |
| 02/09 | 4,650 | 4,660 | 4,555 | 4,600 | +0.66% | 98,500 | 344億9551万 | +7% | 13.68 | 1.07 |
| 02/06 | 4,450 | 4,575 | 4,375 | 4,570 | +1.56% | 43,900 | 342億7054万 | +6.93% | 13.59 | 1.06 |
| 02/05 | 4,590 | 4,590 | 4,500 | 4,500 | -1.85% | 55,200 | 337億4561万 | +5.93% | 13.39 | 1.04 |
| 02/04 | 4,530 | 4,630 | 4,520 | 4,585 | +1.78% | 65,300 | 343億8302万 | +8.62% | 13.64 | 1.06 |
| 02/03 | 4,425 | 4,575 | 4,395 | 4,505 | +4.28% | 116,900 | 337億8310万 | +7.49% | 13.4 | 1.04 |
| 02/02 | 4,460 | 4,485 | 4,295 | 4,320 | +5.11% | 164,600 | 323億9578万 | +3.75% | 12.85 | 1 |
| 01/30 | 4,140 | 4,140 | 4,050 | 4,110 | -0.72% | 24,900 | 308億2099万 | -0.8% | 12.23 | 0.95 |
| 01/29 | 4,170 | 4,170 | 4,060 | 4,140 | -0.48% | 38,600 | 310億4596万 | +0.27% | 12.31 | 0.96 |
| 01/28 | 4,275 | 4,275 | 4,150 | 4,160 | -2.69% | 41,000 | 311億9594万 | +1.14% | 12.37 | 0.96 |
| 01/27 | 4,185 | 4,290 | 4,130 | 4,275 | +2.27% | 35,700 | 320億5833万 | +4.42% | 12.72 | 0.99 |
| 01/26 | 4,280 | 4,280 | 4,180 | 4,180 | -3.02% | 49,200 | 313億4592万 | +2.58% | 12.43 | 0.97 |
| 01/23 | 4,235 | 4,310 | 4,175 | 4,310 | +2.62% | 37,800 | 323億2079万 | +6.13% | 12.82 | 1 |
| 01/22 | 4,260 | 4,310 | 4,175 | 4,200 | +0.24% | 47,200 | 314億9590万 | +3.81% | 12.49 | 0.97 |
| 01/21 | 4,105 | 4,245 | 4,105 | 4,190 | -0.36% | 50,200 | 314億2091万 | +3.89% | 12.46 | 0.97 |
| 01/20 | 4,310 | 4,310 | 4,185 | 4,205 | -2.44% | 56,000 | 315億3340万 | +4.71% | 12.51 | 0.97 |
| 01/19 | 4,395 | 4,395 | 4,260 | 4,310 | -0.35% | 65,900 | 323億2079万 | +7.75% | 12.82 | 1 |
| 01/16 | 4,595 | 4,595 | 4,250 | 4,325 | -5.77% | 186,700 | 324億3328万 | +8.67% | 12.86 | 1 |
| 01/15 | 4,605 | 4,750 | 4,445 | 4,590 | -1.82% | 185,300 | 344億2052万 | +15.85% | 13.65 | 1.06 |
| 01/14 | 4,715 | 4,860 | 4,565 | 4,675 | -0.95% | 280,600 | 350億5794万 | +18.9% | 13.91 | 1.08 |
| 01/13 | 4,300 | 4,775 | 4,230 | 4,720 | +15.83% | 407,000 | 353億9539万 | +20.99% | 14.04 | 1.09 |
| 01/09 | 4,055 | 4,080 | 3,990 | 4,075 | -0.12% | 55,600 | 305億5852万 | +5.35% | 12.12 | 0.94 |
| 01/08 | 4,115 | 4,180 | 4,070 | 4,080 | +0.87% | 96,400 | 305億9602万 | +5.64% | 12.14 | 0.95 |
| 01/07 | 3,940 | 4,060 | 3,820 | 4,045 | +3.85% | 97,500 | 303億3355万 | +4.79% | 12.03 | 0.94 |
| 01/06 | 3,940 | 3,970 | 3,890 | 3,895 | -0.38% | 50,900 | 292億870万 | +0.83% | 11.59 | 0.9 |
| 01/05 | 4,015 | 4,030 | 3,890 | 3,910 | -1.64% | 71,000 | 293億2118万 | +1.01% | 11.63 | 0.91 |
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 | 3,130 2026/6/3 | 54,700 | 234億7194万 | -7.07% 3,368 | |||
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）
- 2026/06/03 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
250円（2009/03/12） - 1152%（12.52倍）
3,130円（6/3）
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。
