IK HD（2722）の株価チャート
株価
6/23
- 前日 (6/22)
- 354
- 始値
- 355
- 高値
- 356
- 安値
- 349
- 終値 -1.13%
- 350
- 出来高 +112.12%
- 21,000
乖離率
- 株価（5日）
移動平均値 - -1.41%
355 - 株価（25日）
移動平均値 - -4.11%
365 - 出来高（5日）
移動平均値 - +118.75%
9,600
2026/01/26～2026/06/23
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 | ||||||||||
| 06/23 | 355 | 356 | 349 | 350 | -1.13% | 21,000 | 29億780万 | -4.11% | 9.45 | 1.03 |
| 06/22 | 354 | 357 | 354 | 354 | -0.56% | 9,900 | 29億4103万 | -3.54% | 9.56 | 1.04 |
| 06/19 | 356 | 357 | 354 | 356 | +0.28% | 5,800 | 29億5764万 | -3.26% | 9.61 | 1.04 |
| 06/18 | 356 | 357 | 355 | 355 | -0.84% | 5,700 | 29億4934万 | -3.79% | 9.59 | 1.04 |
| 06/17 | 356 | 358 | 355 | 358 | +0.85% | 5,600 | 29億7426万 | -3.5% | 9.67 | 1.05 |
| 06/16 | 357 | 357 | 355 | 355 | -0.56% | 5,200 | 29億4934万 | -4.57% | 9.59 | 1.04 |
| 06/15 | 359 | 360 | 357 | 357 | 0% | 6,000 | 29億6595万 | -4.29% | 9.64 | 1.05 |
| 06/12 | 355 | 358 | 355 | 357 | +0.56% | 6,600 | 29億6595万 | -4.55% | 9.64 | 1.05 |
| 06/11 | 357 | 358 | 355 | 355 | -0.56% | 7,700 | 29億4934万 | -5.33% | 9.59 | 1.04 |
| 06/10 | 356 | 357 | 355 | 357 | +0.28% | 8,900 | 29億6595万 | -5.05% | 9.64 | 1.05 |
| 06/09 | 359 | 359 | 356 | 356 | -0.84% | 10,400 | 29億5764万 | -5.57% | 9.61 | 1.04 |
| 06/08 | 360 | 360 | 358 | 359 | -0.28% | 12,400 | 29億8257万 | -5.03% | 9.7 | 1.05 |
| 06/05 | 358 | 364 | 358 | 360 | -1.1% | 8,500 | 29億9088万 | -5.26% | 9.72 | 1.06 |
| 06/04 | 360 | 364 | 357 | 364 | +1.39% | 9,700 | 30億2411万 | -4.46% | 9.83 | 1.07 |
| 06/03 | 360 | 364 | 357 | 359 | -1.1% | 26,000 | 29億8257万 | -5.77% | 9.7 | 1.05 |
| 06/02 | 368 | 368 | 363 | 363 | -1.89% | 16,700 | 30億1580万 | -4.97% | 9.8 | 1.06 |
| 06/01 | 373 | 373 | 369 | 370 | -0.8% | 23,400 | 30億7396万 | -3.39% | 9.99 | 1.08 |
| 05/29 | 374 | 375 | 371 | 373 | +0.27% | 17,200 | 30億9888万 | -2.86% | 10.07 | 1.09 |
| 05/28 | 370 | 376 | 370 | 372 | -1.85% | 78,400 | 30億9057万 | -3.38% | 10.05 | 1.09 |
| 05/27 | 384 | 385 | 379 | 379 | -1.56% | 130,500 | 31億4873万 | -1.81% | 10.24 | 1.11 |
| 05/26 | 387 | 387 | 385 | 385 | -0.26% | 20,700 | 31億9858万 | -0.52% | 10.4 | 1.13 |
| 05/25 | 387 | 388 | 385 | 386 | 0% | 33,200 | 32億688万 | -0.26% | 10.42 | 1.13 |
| 05/22 | 387 | 388 | 386 | 386 | +0.26% | 10,700 | 32億688万 | -0.26% | 10.42 | 1.13 |
| 05/21 | 387 | 388 | 385 | 385 | -0.26% | 17,500 | 31億9858万 | -0.52% | 10.4 | 1.13 |
| 05/20 | 388 | 388 | 384 | 386 | 0% | 14,300 | 32億688万 | -0.52% | 10.42 | 1.13 |
| 05/19 | 385 | 388 | 384 | 386 | +0.26% | 13,000 | 32億688万 | -0.52% | 10.42 | 1.13 |
| 05/18 | 385 | 386 | 384 | 385 | 0% | 14,600 | 31億9858万 | -0.77% | 10.4 | 1.13 |
| 05/15 | 385 | 386 | 384 | 385 | 0% | 15,300 | 31億9858万 | -0.77% | 10.4 | 1.13 |
| 05/14 | 385 | 386 | 383 | 385 | +0.26% | 13,900 | 31億9858万 | -1.03% | 10.4 | 1.13 |
| 05/13 | 385 | 385 | 384 | 384 | 0% | 11,700 | 31億9027万 | -1.29% | 10.37 | 1.13 |
| 05/12 | 385 | 385 | 383 | 384 | -0.26% | 15,800 | 31億9027万 | -1.29% | 10.37 | 1.13 |
| 05/11 | 384 | 385 | 383 | 385 | +0.26% | 24,900 | 31億9858万 | -1.28% | 10.4 | 1.13 |
| 05/08 | 385 | 386 | 383 | 384 | -0.26% | 24,900 | 31億9027万 | -1.54% | 10.37 | 1.13 |
| 05/07 | 385 | 388 | 385 | 385 | 0% | 24,400 | 31億9858万 | -1.28% | 10.4 | 1.13 |
| 05/01 | 388 | 392 | 385 | 385 | -0.26% | 21,600 | 31億9858万 | -1.28% | 10.4 | 1.13 |
| 04/30 | 387 | 390 | 385 | 386 | -0.26% | 18,600 | 32億688万 | -1.03% | 10.42 | 1.13 |
| 04/28 | 386 | 387 | 383 | 387 | +0.78% | 7,400 | 32億1519万 | -0.77% | 10.45 | 1.13 |
| 04/27 | 389 | 389 | 382 | 384 | -0.26% | 25,400 | 31億9027万 | -1.54% | 10.37 | 1.13 |
| 04/24 | 387 | 394 | 385 | 385 | -0.52% | 23,300 | 31億9858万 | -1.28% | 10.4 | 1.13 |
| 04/23 | 388 | 390 | 387 | 387 | -0.26% | 4,700 | 32億1519万 | -0.77% | 10.45 | 1.13 |
| 04/22 | 394 | 394 | 388 | 388 | -1.02% | 11,100 | 32億2350万 | -0.51% | 10.48 | 1.14 |
| 04/21 | 395 | 395 | 385 | 392 | -0.76% | 48,100 | 32億5673万 | +0.51% | 10.59 | 1.15 |
| 04/20 | 398 | 398 | 393 | 395 | 0% | 22,300 | 32億8166万 | +1.28% | 10.67 | 1.16 |
| 04/17 | 394 | 396 | 392 | 395 | +0.25% | 8,400 | 32億8166万 | +1.28% | 10.67 | 1.16 |
| 04/16 | 395 | 395 | 391 | 394 | -0.25% | 7,500 | 32億7335万 | +1.29% | 10.64 | 1.16 |
| 04/15 | 390 | 395 | 390 | 395 | +1.28% | 7,100 | 32億8166万 | +1.54% | 10.67 | 1.16 |
| 04/14 | 394 | 395 | 390 | 390 | 0% | 16,500 | 32億4012万 | +0.26% | 10.53 | 1.14 |
| 04/13 | 391 | 392 | 390 | 390 | 0% | 7,200 | 32億4012万 | +0.26% | 10.53 | 1.14 |
| 04/10 | 391 | 392 | 390 | 390 | -0.51% | 6,800 | 32億4012万 | +0.52% | 10.53 | 1.14 |
| 04/09 | 393 | 395 | 391 | 392 | 0% | 9,000 | 32億5673万 | +1.03% | 10.59 | 1.15 |
| 04/08 | 390 | 393 | 390 | 392 | +0.26% | 6,400 | 32億5673万 | +1.03% | 10.59 | 1.15 |
| 04/07 | 391 | 393 | 390 | 391 | -0.51% | 9,500 | 32億4842万 | +0.77% | 10.56 | 1.15 |
| 04/06 | 393 | 395 | 392 | 393 | +0.26% | 14,800 | 32億6504万 | +1.29% | 10.61 | 1.15 |
| 04/03 | 395 | 395 | 392 | 392 | -0.25% | 9,300 | 32億5673万 | +1.03% | 10.59 | 1.15 |
| 04/02 | 400 | 400 | 392 | 393 | 0% | 11,600 | 32億6504万 | +1.29% | 10.61 | 1.15 |
| 04/01 | 391 | 393 | 388 | 393 | +0.26% | 10,500 | 32億6504万 | +1.29% | 10.61 | 1.15 |
| 03/31 | 390 | 392 | 388 | 392 | +0.51% | 7,500 | 32億5673万 | +1.03% | 10.59 | 1.15 |
| 03/30 | 387 | 392 | 385 | 390 | +1.3% | 13,100 | 32億4012万 | +0.78% | 10.53 | 1.14 |
| 03/27 | 385 | 388 | 382 | 385 | 0% | 9,800 | 31億9858万 | -0.52% | 10.4 | 1.13 |
| 03/26 | 386 | 388 | 385 | 385 | -0.26% | 4,900 | 31億9858万 | -0.52% | 10.4 | 1.13 |
| 03/25 | 387 | 389 | 385 | 386 | +0.26% | 4,500 | 32億688万 | -0.26% | 10.42 | 1.13 |
| 03/24 | 387 | 387 | 382 | 385 | 0% | 17,800 | 31億9858万 | -0.52% | 10.4 | 1.13 |
| 03/23 | 387 | 387 | 381 | 385 | -0.77% | 13,000 | 31億9858万 | -0.52% | 10.4 | 1.13 |
| 03/19 | 387 | 388 | 386 | 388 | 0% | 3,100 | 32億2350万 | +0.26% | 10.48 | 1.14 |
| 03/18 | 387 | 390 | 386 | 388 | +0.26% | 6,100 | 32億2350万 | +0.26% | 10.48 | 1.14 |
| 03/17 | 388 | 390 | 385 | 387 | 0% | 13,000 | 32億1519万 | 0% | 10.45 | 1.13 |
| 03/16 | 387 | 389 | 386 | 387 | +0.78% | 7,500 | 32億1519万 | 0% | 10.45 | 1.13 |
| 03/13 | 387 | 387 | 384 | 384 | -0.78% | 3,500 | 31億9027万 | -0.52% | 10.37 | 1.13 |
| 03/12 | 383 | 387 | 383 | 387 | 0% | 2,600 | 32億1519万 | +0.26% | 10.45 | 1.13 |
| 03/11 | 387 | 387 | 382 | 387 | +0.26% | 5,600 | 32億1519万 | +0.26% | 10.45 | 1.13 |
| 03/10 | 385 | 386 | 383 | 386 | +0.26% | 11,300 | 32億688万 | 0% | 10.42 | 1.13 |
| 03/09 | 383 | 387 | 378 | 385 | -0.52% | 14,700 | 31億9858万 | -0.26% | 10.4 | 1.13 |
| 03/06 | 386 | 388 | 385 | 387 | +0.26% | 9,200 | 32億1519万 | +0.52% | 10.45 | 1.13 |
| 03/05 | 387 | 387 | 381 | 386 | +0.26% | 13,400 | 32億688万 | +0.26% | 10.42 | 1.13 |
| 03/04 | 391 | 391 | 376 | 385 | -1.53% | 54,200 | 31億9858万 | 0% | 10.4 | 1.13 |
| 03/03 | 391 | 393 | 388 | 391 | -0.26% | 16,700 | 32億4842万 | +1.56% | 10.56 | 1.15 |
| 03/02 | 394 | 394 | 390 | 392 | 0% | 8,100 | 32億5673万 | +1.82% | 10.59 | 1.15 |
| 02/27 | 391 | 393 | 388 | 392 | +0.51% | 9,700 | 32億5673万 | +2.08% | 10.59 | 1.15 |
| 02/26 | 392 | 392 | 388 | 390 | -0.26% | 5,600 | 32億4012万 | +1.56% | 10.53 | 1.14 |
| 02/25 | 388 | 391 | 385 | 391 | +1.03% | 16,200 | 32億4842万 | +1.82% | 10.56 | 1.15 |
| 02/24 | 386 | 387 | 385 | 387 | +0.26% | 27,900 | 32億1519万 | +0.78% | 10.45 | 1.13 |
| 02/20 | 386 | 386 | 385 | 386 | +0.26% | 4,300 | 32億688万 | +0.52% | 10.42 | 1.13 |
| 02/19 | 386 | 387 | 384 | 385 | +0.52% | 6,300 | 31億9858万 | +0.26% | 10.4 | 1.13 |
| 02/18 | 383 | 387 | 383 | 383 | 0% | 11,800 | 31億8196万 | -0.26% | 10.34 | 1.12 |
| 02/17 | 384 | 385 | 383 | 383 | -0.26% | 3,300 | 31億8196万 | -0.26% | 10.34 | 1.12 |
| 02/16 | 383 | 384 | 382 | 384 | +0.52% | 13,300 | 31億9027万 | -0.26% | 10.37 | 1.13 |
| 02/13 | 388 | 388 | 380 | 382 | -1.55% | 29,700 | 31億7365万 | -1.04% | 10.32 | 1.12 |
| 02/12 | 388 | 388 | 385 | 388 | 0% | 11,400 | 32億2350万 | +0.52% | 10.48 | 1.14 |
| 02/10 | 388 | 388 | 383 | 388 | +1.31% | 12,200 | 32億2350万 | +0.26% | 10.48 | 1.14 |
| 02/09 | 387 | 387 | 382 | 383 | -0.52% | 10,500 | 31億8196万 | -1.29% | 10.34 | 1.12 |
| 02/06 | 382 | 385 | 381 | 385 | +0.52% | 12,300 | 31億9858万 | -0.77% | 10.4 | 1.13 |
| 02/05 | 384 | 384 | 381 | 383 | +0.52% | 9,200 | 31億8196万 | -1.54% | 10.34 | 1.12 |
| 02/04 | 383 | 383 | 381 | 381 | 0% | 5,600 | 31億6534万 | -2.06% | 10.29 | 1.12 |
| 02/03 | 384 | 384 | 380 | 381 | -0.26% | 11,300 | 31億6534万 | -2.06% | 10.29 | 1.12 |
| 02/02 | 384 | 384 | 380 | 382 | +0.26% | 18,000 | 31億7365万 | -2.05% | 10.32 | 1.12 |
| 01/30 | 380 | 381 | 378 | 381 | +0.79% | 6,300 | 31億6534万 | -2.31% | 10.29 | 1.12 |
| 01/29 | 381 | 381 | 376 | 378 | -0.79% | 24,700 | 31億4042万 | -3.08% | 10.21 | 1.11 |
| 01/28 | 386 | 386 | 381 | 381 | -0.26% | 10,400 | 31億6534万 | -2.56% | 10.29 | 1.12 |
| 01/27 | 381 | 384 | 380 | 382 | +0.53% | 11,300 | 31億7365万 | -2.3% | 10.32 | 1.12 |
| 01/26 | 390 | 390 | 380 | 380 | -1.81% | 23,600 | 31億5704万 | -3.06% | 10.26 | 1.11 |
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 | |
| 2008年 5月期 | 480 192,000 7/2 192,000 6/26 他3件 | 175 70,000 5/30 | 92,400 231 7/30 | - | - | +8.7% 3/3 | -24.87% 11/12 |
| 2009年 5月期 | 174 69,600 6/3 | 41 16,300 2/24 | 129,200 323 1/6 | - | - | +84.94% 5/14 | -38.88% 1/20 |
| 2010年 5月期 | 234 93,700 4/6 | 75 30,100 7/9 | 418,800 1,047 4/28 | - | - | +71.39% 4/5 | -26.86% 5/28 |
| 2011年 5月期 | 206 82,500 5/17 | 112 44,850 8/26 44,850 8/25 | 121,600 304 5/27 | 16億1040万 | 8億7547万 | +16.62% 2/17 | -25.89% 3/15 |
| 2012年 5月期 | 338 135,000 4/3 | 140 56,100 8/29 56,100 8/12 他3件 | 374,000 935 4/3 | 26億3520万 | 10億9312万 | +38.75% 4/2 | -20.18% 6/4 |
| 2013年 5月期 | 283 113,000 4/26 | 163 65,100 10/12 65,000 10/11 | 213,200 533 2/27 | 22億576万 | 12億6880万 | +32.74% 2/27 | -22.67% 6/7 |
| 2014年 5月期 | 244 976 9/13 | 185 740 6/17 740 6/7 | 157,600 39,400 9/13 | 19億515万 | 14億4448万 | +12.57% 9/13 | -9.18% 5/28 |
| 2015年 5月期 | 266 1,062 3/31 | 201 805 11/14 805 11/11 他6件 | 220,800 55,200 5/27 | 20億7302万 | 15億7136万 | +6.56% 1/27 | -9.67% 6/1 |
| 2016年 5月期 | 258 1,032 4/1 | 203 813 8/25 | 138,000 34,500 4/13 | 20億1446万 | 15億8697万 | +6.67% 11/26 | -9.76% 6/6 |
| 2017年 5月期 | 1,308 5,230 5/23 | 202 806 6/24 | 958,000 239,500 4/21 | 102億896万 | 15億7331万 | +60.46% 3/16 | -12.62% 6/30 |
| 2018年 5月期 | 3,440 6,880 11/30 | 901 3,605 6/30 | 903,600 225,900 7/11 | 268億5952万 | 70億3696万 | +58.21% 10/16 | -30.43% 4/16 |
| 2019年 5月期 | 2,972 7/18 | 460 5/31 | 700,600 10/12 | 232億537万 | 35億9168万 | +37.09% 1/29 | -44.31% 10/12 |
| 2020年 5月期 | 1,310 1/10 | 363 3/23 | 1,328,400 7/10 | 102億2848万 | 28億3430万 | +62.07% 12/16 | -50.57% 3/23 |
| 2021年 5月期 | 1,294 9/2 | 632 6/2 6/1 | 1,665,600 11/6 | 101億355万 | 49億3465万 | +29.52% 8/4 | -16.52% 9/14 |
| 2022年 5月期 | 816 7/5 | 342 1/28 | 348,600 4/22 | 67億7932万 | 28億4133万 | +15.42% 3/29 | -17.61% 7/30 |
| 2023年 5月期 | 543 6/9 | 351 1/17 1/16 他2件 | 195,400 5/29 | 45億1124万 | 29億1610万 | +7.35% 3/13 | -19% 7/14 |
| 2024年 5月期 | 477 5/7 | 311 12/27 | 705,400 5/7 | 39億6291万 | 25億8378万 | +14.43% 1/31 | -10.28% 6/12 |
| 2025年 5月期 | 440 7/1 | 297 8/5 | 294,800 4/8 | 36億5552万 | 24億6747万 | +7.65% 7/8 | -25.72% 8/5 |
| 最新 | 350 2026/6/23 | 21,000 | 29億780万 | -4.11% 365 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -61%（0.39倍）
- 2003/12/30 vs 2002/12/30
- 41%（1.41倍）
- 2004/12/30 vs 2003/12/30
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- 48%（1.48倍）
- 2011/12/30 vs 2010/12/30
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 757%（8.57倍）
- 2018/12/28 vs 2017/12/29
- -73%（0.27倍）
- 2019/12/30 vs 2018/12/28
- 100%（2倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -56%（0.44倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/06/23 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
41円（2009/02/24） - 759%（8.59倍）
350円（6/23）
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。
