日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/30	2,854	2,882	2,813	2,822	-0.84%	21,200	211億6224万	+0.07%
05/29	2,832	2,886	2,832	2,846	+1.07%	29,800	213億4222万	+0.92%
05/28	2,837	2,843	2,816	2,816	-0.67%	10,800	211億1725万	+0.07%
05/27	2,831	2,853	2,815	2,835	+0.14%	11,200	212億5973万	+0.85%
05/26	2,862	2,871	2,822	2,831	-0.77%	16,000	212億2973万	+0.93%
05/23	2,863	2,873	2,833	2,853	+0.04%	6,100	213億9471万	+1.89%
05/22	2,888	2,919	2,850	2,852	-1.14%	14,500	213億8721万	+2.15%
05/21	2,845	2,906	2,845	2,885	+1.09%	37,000	216億3468万	+3.59%
05/20	2,900	2,939	2,854	2,854	+0.28%	30,800	214億221万	+2.77%
05/19	2,741	2,850	2,720	2,846	+5.37%	37,400	213億4222万	+2.74%
05/16	2,685	2,735	2,682	2,701	+0.6%	25,100	202億5486万	-2.1%
05/15	2,710	2,711	2,677	2,685	-0.92%	19,500	201億3488万	-2.54%
05/14	2,752	2,780	2,683	2,710	-0.91%	37,800	203億2235万	-1.31%
05/13	2,738	2,746	2,721	2,735	+0.44%	17,200	205億983万	-0.26%
05/12	2,716	2,740	2,716	2,723	+0.37%	12,000	204億1984万	-0.69%
05/09	2,742	2,745	2,713	2,713	-0.99%	29,700	203億4485万	-1.09%
05/08	2,741	2,782	2,702	2,740	-6.83%	76,300	205億4732万	-0.25%
05/07	16:00 2025年12月期第1四半期決算短信〔日本基準〕(連結)
05/07	2,928	2,950	2,869	2,941	+1.98%	34,600	220億5463万	+6.95%
05/02	2,913	2,914	2,862	2,884	-1%	10,000	216億2718万	+4.99%
05/01	2,923	2,931	2,896	2,913	-0.48%	13,300	218億4465万	+6.04%
04/30	2,964	2,965	2,908	2,927	+0.45%	24,800	219億4964万	+6.59%
04/28	2,947	2,965	2,886	2,914	+0.9%	26,200	218億5215万	+6.2%
04/25	2,822	2,890	2,795	2,888	+4.18%	40,900	216億5718万	+5.29%
04/24	2,820	2,861	2,763	2,772	-1.11%	11,800	207億8729万	+1.09%
04/23	2,850	2,879	2,803	2,803	-0.74%	23,700	210億1976万	+2.19%
04/22	2,715	2,824	2,715	2,824	+4.01%	19,500	211億7724万	+2.99%
04/21	2,708	2,748	2,701	2,715	-0.48%	6,100	203億5985万	-0.95%
04/18	2,705	2,734	2,689	2,728	+1.45%	15,400	204億5734万	-0.44%
04/17	2,675	2,705	2,675	2,689	-0.15%	9,100	201億6487万	-1.83%
04/16	2,678	2,721	2,661	2,693	+1.01%	13,300	201億9487万	-1.68%
04/15	2,728	2,728	2,658	2,666	-0.56%	17,800	199億9240万	-2.67%
04/14	2,730	2,730	2,681	2,681	+0.04%	17,100	201億488万	-2.15%
04/11	2,639	2,687	2,622	2,680	-0.04%	18,400	200億9738万	-2.23%
04/10	2,731	2,740	2,630	2,681	+3.87%	34,000	201億488万	-2.19%
04/09	2,570	2,623	2,511	2,581	-0.65%	16,100	193億5498万	-5.87%
04/08	2,599	2,630	2,557	2,598	+6.08%	32,700	194億8246万	-5.46%
04/07	2,480	2,533	2,438	2,449	-6.38%	54,900	183億6511万	-10.95%
04/04	2,712	2,712	2,552	2,616	-4%	34,300	196億1744万	-5.08%
04/03	2,650	2,762	2,635	2,725	-1.02%	17,300	204億3484万	-1.16%
04/02	2,823	2,823	2,752	2,753	-2.48%	15,800	206億4481万	0%
04/01	2,833	2,836	2,813	2,823	+0.36%	2,200	211億6974万	+2.69%
03/31	2,817	2,837	2,738	2,813	-1.37%	24,700	210億9475万	+2.55%
03/28	2,875	2,889	2,852	2,852	-1.52%	12,200	213億8721万	+4.2%
03/27	2,894	2,897	2,856	2,896	+0.03%	10,900	217億1717万	+6.08%
03/26	2,895	2,895	2,856	2,895	+0.87%	10,800	217億967万	+6.47%
03/25	2,879	2,900	2,853	2,870	-0.17%	12,900	215億2220万	+5.98%
03/24	2,904	2,904	2,805	2,875	-0.31%	26,300	215億5969万	+6.6%
03/21	2,818	2,884	2,801	2,884	+3.33%	18,200	216億2718万	+7.29%
03/19	2,766	2,810	2,760	2,791	+0.36%	8,700	209億2977万	+4.06%
03/18	2,810	2,815	2,760	2,781	-0.5%	14,200	208億5478万	+4.2%
03/17	2,708	2,819	2,708	2,795	+3.9%	27,800	209億5977万	+5.31%
03/14	2,704	2,718	2,690	2,690	-0.52%	8,000	201億7237万	+1.97%
03/13	2,700	2,730	2,700	2,704	+0.67%	22,100	202億7736万	+2.89%
03/12	2,667	2,705	2,667	2,686	-0.37%	7,500	201億4238万	+2.64%
03/11	2,660	2,697	2,635	2,696	+0.19%	14,500	202億1737万	+3.45%
03/10	2,679	2,712	2,679	2,691	+0.07%	14,000	201億7987万	+3.66%
03/07	2,661	2,710	2,655	2,689	-0.44%	14,600	201億6487万	+4.06%
03/06	2,709	2,722	2,682	2,701	-0.07%	25,400	202億5486万	+5.06%
03/05	2,695	2,716	2,681	2,703	-0.48%	30,100	202億6986万	+5.71%
03/04	2,658	2,735	2,650	2,716	+2.34%	39,300	203億6735万	+6.85%
03/03	2,650	2,666	2,626	2,654	+2.08%	23,000	199億241万	+5.15%
02/28	2,617	2,629	2,591	2,600	-1.78%	13,500	194億9746万	+3.63%
02/27	2,607	2,647	2,603	2,647	+1.26%	6,100	198億4991万	+6.05%
02/26	2,655	2,655	2,599	2,614	-2.02%	15,700	196億245万	+5.4%
02/25	2,619	2,670	2,615	2,668	+0.53%	18,400	200億739万	+8.19%
02/21	2,689	2,689	2,635	2,654	-0.82%	15,800	199億241万	+8.28%
02/20	2,675	2,676	2,629	2,676	+0.38%	19,700	200億6739万	+9.94%
02/19	2,666	2,688	2,645	2,666	+1.29%	56,100	199億9240万	+10.3%
02/18	2,619	2,648	2,619	2,632	+0.38%	18,400	197億3743万	+9.62%
02/17	2,601	2,657	2,590	2,622	+0.85%	30,000	196億6244万	+9.84%
02/14	2,621	2,660	2,597	2,600	-1.74%	21,800	194億9746万	+9.57%
02/13	2,702	2,702	2,623	2,646	-2.58%	60,000	198億4242万	+12.07%
02/12	2,569	2,734	2,569	2,716	+9.65%	141,800	203億6735万	+15.62%
02/10	16:00 2024年12月期決算短信〔日本基準〕(連結)
02/10	16:00 剰余金の配当(増配)に関するお知らせ
02/10	2,444	2,489	2,443	2,477	+3.25%	46,300	185億7508万	+6.08%
02/07	2,403	2,427	2,386	2,399	-0.17%	5,100	179億9016万	+2.87%
02/06	2,420	2,441	2,403	2,403	-1.23%	4,400	180億2015万	+3.09%
02/05	2,415	2,473	2,403	2,433	+0.37%	16,400	182億4512万	+4.24%
02/04	2,438	2,457	2,420	2,424	-0.45%	16,500	181億7763万	+3.77%
02/03	2,418	2,438	2,416	2,435	-0.08%	13,200	182億6012万	+4.15%
01/31	2,381	2,450	2,358	2,437	+2.35%	40,400	182億7512万	+4.19%
01/30	2,351	2,387	2,340	2,381	+0.8%	154,900	178億5517万	+1.75%
01/29	2,355	2,374	2,342	2,362	-0.08%	19,000	177億1269万	+0.81%
01/28	2,320	2,374	2,320	2,364	+1.76%	30,800	177億2769万	+0.77%
01/27	2,283	2,325	2,283	2,323	+1.98%	17,800	174億2023万	-1.11%
01/24	2,290	2,290	2,264	2,278	+0.49%	9,700	170億8277万	-3.27%
01/23	2,265	2,284	2,252	2,267	+0.13%	17,900	170億28万	-4.02%
01/22	2,255	2,272	2,249	2,264	+0.4%	12,400	169億7779万	-4.51%
01/21	2,278	2,280	2,255	2,255	-0.84%	14,000	169億1030万	-5.21%
01/20	2,273	2,286	2,263	2,274	-0.61%	13,800	170億5278万	-4.81%
01/17	2,222	2,288	2,221	2,288	+2.88%	28,400	171億5776万	-4.59%
01/16	2,264	2,273	2,222	2,224	-1.51%	38,500	166億7783万	-7.49%
01/15	2,270	2,289	2,253	2,258	-0.31%	14,300	169億3279万	-6.46%
01/14	2,276	2,299	2,264	2,265	-0.7%	20,800	169億8529万	-6.52%
01/10	2,281	2,300	2,268	2,281	+0.35%	13,100	171億527万	-6.21%
01/09	2,306	2,306	2,264	2,273	-1.52%	30,100	170億4528万	-6.88%
01/08	2,341	2,341	2,308	2,308	-1.54%	26,400	173億774万	-5.76%
01/07	2,357	2,358	2,341	2,344	-0.47%	15,800	175億7771万	-4.52%
01/06	2,386	2,386	2,352	2,355	-1.59%	21,900	176億6020万	-4.19%
2024
12/30	2,400	2,404	2,381	2,393	-0.17%	6,400	179億4516万	-2.84%
12/27	2,370	2,415	2,370	2,397	-2.76%	34,400	179億7516万	-2.84%

9768 いであ

IR情報

2024/12/27～2025/05/30

IR情報＆株価推移

開示資料

決算

株式

チャート