- 9768
- 2026/09/28
- 時価
- 285億円
- PER 予
- 11.33倍
- 2009年以降
- 赤字-18.05倍
（2009-2025年） - PBR
- 0.86倍
- 2009年以降
- 0.17-1.51倍
（2009-2025年） - 配当 予
- 3.1%
- ROE 予
- 7.62%
- ROA 予
- 6.2%
- 資料
- Link
- CSV,JSON
いであ（9768）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,740
- 始値
- 3,760
- 高値
- 3,850
- 安値
- 3,750
- 終値 +1.87%
- 3,810
- 出来高 +44.35%
- 17,900
乖離率
- 株価（5日）
移動平均値 - +1.44%
3,756 - 株価（25日）
移動平均値 - +0.53%
3,790 - 出来高（5日）
移動平均値 - +62.43%
11,020
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 3,760 | 3,850 | 3,750 | 3,810 | +1.87% | 17,900 | - | +0.53% | - | - |
| 09/25 | 3,720 | 3,770 | 3,720 | 3,740 | +0.67% | 12,400 | - | -1.19% | - | - |
| 09/24 | 3,735 | 3,765 | 3,710 | 3,715 | -0.54% | 7,200 | - | -1.88% | - | - |
| 09/18 | 3,760 | 3,785 | 3,730 | 3,735 | -1.19% | 10,400 | - | -1.43% | - | - |
| 09/17 | 3,755 | 3,795 | 3,755 | 3,780 | +0.67% | 7,200 | - | -0.32% | - | - |
| 09/16 | 3,755 | 3,785 | 3,755 | 3,755 | 0% | 2,700 | - | -0.95% | - | - |
| 09/15 | 3,780 | 3,795 | 3,720 | 3,755 | +0.13% | 9,900 | - | -0.9% | - | - |
| 09/14 | 3,770 | 3,820 | 3,750 | 3,750 | -0.53% | 6,500 | - | -0.95% | - | - |
| 09/11 | 3,755 | 3,810 | 3,755 | 3,770 | -0.26% | 7,800 | - | -0.32% | - | - |
| 09/10 | 3,760 | 3,800 | 3,760 | 3,780 | -0.26% | 11,100 | - | +0.11% | - | - |
| 09/09 | 3,790 | 3,850 | 3,790 | 3,790 | 0% | 4,700 | - | +0.56% | - | - |
| 09/08 | 3,810 | 3,860 | 3,780 | 3,790 | -0.13% | 6,900 | - | +0.82% | - | - |
| 09/07 | 3,840 | 3,850 | 3,790 | 3,795 | -0.65% | 8,900 | - | +1.2% | - | - |
| 09/04 | 3,785 | 3,840 | 3,770 | 3,820 | +1.06% | 10,600 | - | +2.11% | - | - |
| 09/03 | 3,800 | 3,835 | 3,780 | 3,780 | -0.79% | 7,900 | - | +1.31% | - | - |
| 09/02 | 3,880 | 3,880 | 3,800 | 3,810 | -1.8% | 12,500 | - | +2.42% | - | - |
| 09/01 | 3,865 | 3,920 | 3,865 | 3,880 | +0.39% | 9,700 | - | +4.67% | - | - |
| 08/31 | 3,855 | 3,915 | 3,850 | 3,865 | +0.26% | 10,100 | - | +4.69% | - | - |
| 08/28 | 3,920 | 3,950 | 3,835 | 3,855 | -1.28% | 22,000 | - | +4.93% | - | - |
| 08/27 | 3,870 | 3,940 | 3,845 | 3,905 | +1.3% | 22,900 | - | +6.81% | - | - |
| 08/26 | 3,830 | 3,885 | 3,805 | 3,855 | +1.72% | 21,400 | - | +6.11% | - | - |
| 08/25 | 3,775 | 3,820 | 3,740 | 3,790 | +0.93% | 13,500 | - | +4.9% | - | - |
| 08/24 | 3,740 | 3,770 | 3,670 | 3,755 | +0.4% | 30,600 | - | +4.48% | - | - |
| 08/21 | 3,730 | 3,750 | 3,660 | 3,740 | +0.27% | 11,400 | - | +4.5% | - | - |
| 08/20 | 3,635 | 3,750 | 3,635 | 3,730 | +1.5% | 14,100 | - | +4.57% | - | - |
| 08/19 | 3,760 | 3,770 | 3,650 | 3,675 | -2.52% | 25,500 | - | +3.38% | - | - |
| 08/18 | 3,790 | 3,835 | 3,770 | 3,770 | -0.66% | 8,600 | - | +6.38% | - | - |
| 08/17 | 3,830 | 3,830 | 3,790 | 3,795 | -0.65% | 12,000 | - | +7.45% | - | - |
| 08/14 | 3,755 | 3,830 | 3,755 | 3,820 | +1.73% | 9,300 | - | +8.55% | - | - |
| 08/13 | 3,700 | 3,780 | 3,700 | 3,755 | +1.62% | 15,100 | - | +7.19% | - | - |
| 08/12 | 3,675 | 3,700 | 3,655 | 3,695 | +0.41% | 7,500 | - | +5.78% | - | - |
| 08/10 | 3,670 | 3,750 | 3,645 | 3,680 | +0.55% | 20,600 | - | +5.6% | - | - |
| 08/07 | 3,635 | 3,670 | 3,625 | 3,660 | +1.39% | 12,900 | - | +5.23% | - | - |
| 08/06 | 3,585 | 3,660 | 3,585 | 3,610 | +0.14% | 26,400 | - | +4% | - | - |
| 08/05 | 3,570 | 3,610 | 3,510 | 3,605 | +2.12% | 17,900 | - | +4.13% | - | - |
| 08/04 | 3,520 | 3,615 | 3,470 | 3,530 | -1.12% | 36,100 | - | +2.08% | - | - |
| 08/03 | 3,600 | 3,620 | 3,550 | 3,570 | -0.42% | 25,100 | - | +3.33% | - | - |
| 07/31 | 3,575 | 3,620 | 3,550 | 3,585 | +0.99% | 26,500 | - | +4.03% | - | - |
| 07/30 | 3,525 | 3,580 | 3,510 | 3,550 | +1% | 17,400 | - | +3.32% | - | - |
| 07/29 | 3,510 | 3,550 | 3,495 | 3,515 | +0.72% | 33,600 | - | +2.48% | - | - |
| 07/28 | 3,495 | 3,505 | 3,460 | 3,490 | 0% | 9,700 | - | +1.9% | - | - |
| 07/27 | 3,460 | 3,490 | 3,445 | 3,490 | +1.6% | 15,800 | - | +2.14% | - | - |
| 07/24 | 3,390 | 3,445 | 3,350 | 3,435 | +1.33% | 14,000 | - | +0.79% | - | - |
| 07/23 | 3,340 | 3,390 | 3,340 | 3,390 | +1.5% | 8,100 | - | -0.29% | - | - |
| 07/22 | 3,355 | 3,385 | 3,335 | 3,340 | -0.45% | 17,200 | - | -1.56% | - | - |
| 07/21 | 3,310 | 3,365 | 3,310 | 3,355 | +1.36% | 7,100 | - | -0.97% | - | - |
| 07/17 | 3,385 | 3,395 | 3,275 | 3,310 | -2.36% | 26,600 | - | -2.22% | - | - |
| 07/16 | 3,420 | 3,450 | 3,390 | 3,390 | -0.88% | 10,600 | - | +0.36% | - | - |
| 07/15 | 3,435 | 3,455 | 3,420 | 3,420 | -0.87% | 11,100 | - | +1.63% | - | - |
| 07/14 | 3,390 | 3,450 | 3,375 | 3,450 | +1.47% | 8,200 | - | +2.86% | - | - |
| 07/13 | 3,455 | 3,455 | 3,400 | 3,400 | -1.88% | 12,200 | - | +1.8% | - | - |
| 07/10 | 3,495 | 3,495 | 3,455 | 3,465 | -0.29% | 11,500 | - | +4.09% | - | - |
| 07/09 | 3,420 | 3,495 | 3,420 | 3,475 | +1.61% | 29,600 | - | +4.76% | - | - |
| 07/08 | 3,485 | 3,485 | 3,420 | 3,420 | -2.29% | 25,600 | - | +3.6% | - | - |
| 07/07 | 3,500 | 3,525 | 3,475 | 3,500 | +0.14% | 20,200 | - | +6.42% | - | - |
| 07/06 | 3,535 | 3,535 | 3,480 | 3,495 | 0% | 21,100 | - | +6.85% | - | - |
| 07/03 | 3,485 | 3,525 | 3,445 | 3,495 | +0.43% | 25,400 | - | +7.41% | - | - |
| 07/02 | 3,440 | 3,545 | 3,435 | 3,480 | +2.2% | 32,700 | - | +7.41% | - | - |
| 07/01 | 3,490 | 3,490 | 3,405 | 3,405 | -2.3% | 23,500 | - | +5.48% | - | - |
| 06/30 | 3,485 | 3,500 | 3,425 | 3,485 | +0.87% | 15,100 | - | +8.26% | - | - |
| 06/29 | 3,405 | 3,515 | 3,380 | 3,455 | +3.13% | 28,200 | - | +7.67% | - | - |
| 06/26 | 3,380 | 3,380 | 3,320 | 3,350 | 0% | 17,100 | - | +4.69% | - | - |
| 06/25 | 3,395 | 3,395 | 3,295 | 3,350 | -1.03% | 21,200 | - | +4.75% | - | - |
| 06/24 | 3,385 | 3,430 | 3,335 | 3,385 | 0% | 39,000 | - | +5.88% | - | - |
| 06/23 | 3,305 | 3,400 | 3,290 | 3,385 | +2.73% | 33,600 | - | +5.91% | - | - |
| 06/22 | 3,300 | 3,375 | 3,260 | 3,295 | +0.61% | 18,100 | - | +3.1% | - | - |
| 06/19 | 3,260 | 3,285 | 3,225 | 3,275 | +1.39% | 16,800 | - | +2.41% | - | - |
| 06/18 | 3,190 | 3,255 | 3,165 | 3,230 | +0.47% | 18,100 | - | +0.94% | - | - |
| 06/17 | 3,210 | 3,270 | 3,170 | 3,215 | -0.16% | 14,000 | - | +0.31% | - | - |
| 06/16 | 3,270 | 3,270 | 3,165 | 3,220 | -1.53% | 17,700 | - | +0.22% | - | - |
| 06/15 | 3,255 | 3,295 | 3,240 | 3,270 | +3.81% | 21,100 | - | +1.49% | - | - |
| 06/12 | 3,130 | 3,170 | 3,105 | 3,150 | +2.77% | 23,400 | - | -2.45% | - | - |
| 06/11 | 3,100 | 3,110 | 3,055 | 3,065 | -2.23% | 22,400 | - | -5.46% | - | - |
| 06/10 | 3,105 | 3,165 | 3,100 | 3,135 | +0.97% | 23,300 | - | -3.95% | - | - |
| 06/09 | 3,130 | 3,130 | 3,095 | 3,105 | -0.32% | 15,500 | - | -5.42% | - | - |
| 06/08 | 3,080 | 3,120 | 3,050 | 3,115 | -1.58% | 23,500 | - | -5.72% | - | - |
| 06/05 | 3,090 | 3,200 | 3,065 | 3,165 | +2.76% | 23,800 | - | -4.87% | - | - |
| 06/04 | 3,120 | 3,130 | 3,060 | 3,080 | -1.6% | 18,800 | - | -7.92% | - | - |
| 06/03 | 3,185 | 3,210 | 3,075 | 3,130 | +2.79% | 54,700 | - | -7.07% | - | - |
| 06/02 | 3,035 | 3,065 | 2,990 | 3,045 | -0.65% | 25,700 | - | -10.2% | - | - |
| 06/01 | 3,130 | 3,130 | 3,020 | 3,065 | -2.7% | 24,700 | - | -10.33% | - | - |
| 05/29 | 3,185 | 3,210 | 3,150 | 3,150 | -0.47% | 13,400 | - | -8.59% | - | - |
| 05/28 | 3,165 | 3,195 | 3,150 | 3,165 | -0.63% | 16,400 | - | -8.82% | - | - |
| 05/27 | 3,235 | 3,250 | 3,155 | 3,185 | -1.55% | 20,400 | - | -8.92% | - | - |
| 05/26 | 3,225 | 3,265 | 3,195 | 3,235 | +0.15% | 22,200 | - | -8.17% | - | - |
| 05/25 | 3,300 | 3,310 | 3,210 | 3,230 | -2.12% | 30,000 | - | -8.94% | - | - |
| 05/22 | 3,335 | 3,335 | 3,260 | 3,300 | -1.2% | 27,800 | - | -7.64% | - | - |
| 05/21 | 3,330 | 3,385 | 3,325 | 3,340 | 0% | 9,200 | - | -7.09% | - | - |
| 05/20 | 3,400 | 3,400 | 3,300 | 3,340 | -1.62% | 19,100 | - | -7.66% | - | - |
| 05/19 | 3,410 | 3,430 | 3,365 | 3,395 | +1.65% | 22,300 | - | -6.78% | - | - |
| 05/18 | 3,320 | 3,340 | 3,290 | 3,340 | +0.15% | 18,400 | - | -8.92% | - | - |
| 05/15 | 3,335 | 3,365 | 3,295 | 3,335 | -0.3% | 37,800 | - | -9.65% | - | - |
| 05/14 | 3,390 | 3,390 | 3,325 | 3,345 | -1.91% | 35,100 | - | -9.94% | - | - |
| 05/13 | 3,435 | 3,465 | 3,400 | 3,410 | -1.59% | 35,200 | - | -8.77% | - | - |
| 05/12 | 3,430 | 3,525 | 3,430 | 3,465 | +0.87% | 27,200 | - | -7.82% | - | - |
| 05/11 | 3,460 | 3,520 | 3,420 | 3,435 | -1.29% | 31,000 | - | -9.13% | - | - |
| 05/08 | 3,540 | 3,565 | 3,450 | 3,480 | -3.6% | 66,300 | - | -8.35% | - | - |
| 05/07 | 3,600 | 3,620 | 3,525 | 3,610 | -0.28% | 62,000 | - | -5.3% | - | - |
| 05/01 | 3,590 | 3,650 | 3,545 | 3,620 | 0% | 24,200 | - | -5.38% | - | - |
| 04/30 | 3,695 | 3,695 | 3,585 | 3,620 | -2.03% | 20,000 | - | -5.68% | - | - |
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 | 3,810 2026/9/28 | 17,900 | 285億7128万 | +0.53% 3,790 | |||
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）
- 2026/09/28 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
250円（2009/03/12） - 1424%（15.24倍）
3,810円（9/28）
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。
