- 2722
- 2026/10/27
- 時価
- 29億円
- PER 予
- 16.78倍
- 2010年以降
- 赤字-93.31倍
（2010-2026年） - PBR
- 1.1倍
- 2010年以降
- 0.48-10.19倍
（2010-2026年） - 配当 予
- 2.54%
- ROE 予
- 6.57%
- ROA 予
- 2.68%
- 資料
- Link
- CSV,JSON
IK HD（2722）の株価チャート
株価
10/27
- 前日 (10/26)
- 356
- 始値
- 357
- 高値
- 357
- 安値
- 355
- 終値 -0.28%
- 355
- 出来高 -11.11%
- 3,200
乖離率
- 株価（5日）
移動平均値 - -0.84%
358 - 株価（25日）
移動平均値 - -1.11%
359 - 出来高（5日）
移動平均値 - -15.34%
3,780
2026/06/02～2026/10/27
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 | ||||||||||
| 10/27 | 357 | 357 | 355 | 355 | -0.28% | 3,200 | - | -1.11% | - | - |
| 10/26 | 356 | 357 | 356 | 356 | -0.28% | 3,600 | - | -0.84% | - | - |
| 10/23 | 358 | 358 | 356 | 357 | -0.56% | 4,900 | - | -0.56% | - | - |
| 10/22 | 361 | 361 | 357 | 359 | -0.55% | 2,500 | - | -0.28% | - | - |
| 10/21 | 356 | 361 | 356 | 361 | +1.12% | 4,700 | - | +0.28% | - | - |
| 10/20 | 357 | 358 | 357 | 357 | 0% | 1,300 | - | -0.83% | - | - |
| 10/19 | 357 | 358 | 357 | 357 | 0% | 2,800 | - | -0.83% | - | - |
| 10/16 | 358 | 359 | 357 | 357 | -0.28% | 1,400 | - | -0.83% | - | - |
| 10/15 | 357 | 358 | 356 | 358 | 0% | 5,300 | - | -0.56% | - | - |
| 10/14 | 358 | 359 | 358 | 358 | +0.28% | 2,500 | - | -0.56% | - | - |
| 10/13 | 356 | 365 | 355 | 357 | -0.28% | 15,100 | - | -0.83% | - | - |
| 10/09 | 356 | 365 | 353 | 358 | 0% | 31,900 | - | -0.56% | - | - |
| 10/08 | 358 | 359 | 357 | 358 | -0.56% | 7,600 | - | -0.56% | - | - |
| 10/07 | 360 | 360 | 359 | 360 | 0% | 2,000 | - | 0% | - | - |
| 10/06 | 360 | 360 | 359 | 360 | +0.28% | 4,200 | - | 0% | - | - |
| 10/05 | 362 | 362 | 359 | 359 | -0.55% | 4,300 | - | -0.28% | - | - |
| 10/02 | 360 | 362 | 360 | 361 | +0.28% | 4,000 | - | +0.28% | - | - |
| 10/01 | 362 | 362 | 359 | 360 | -0.28% | 7,900 | - | 0% | - | - |
| 09/30 | 363 | 363 | 359 | 361 | +0.28% | 3,900 | - | +0.28% | - | - |
| 09/29 | 361 | 361 | 359 | 360 | 0% | 1,800 | - | 0% | - | - |
| 09/28 | 362 | 363 | 358 | 360 | -0.28% | 7,100 | - | 0% | - | - |
| 09/25 | 363 | 363 | 359 | 361 | +0.28% | 4,100 | - | +0.28% | - | - |
| 09/24 | 360 | 360 | 358 | 360 | 0% | 6,100 | - | 0% | - | - |
| 09/18 | 360 | 361 | 360 | 360 | -0.28% | 3,300 | - | 0% | - | - |
| 09/17 | 361 | 363 | 360 | 361 | +0.28% | 2,500 | - | +0.28% | - | - |
| 09/16 | 360 | 363 | 360 | 360 | -0.55% | 4,200 | - | 0% | - | - |
| 09/15 | 363 | 363 | 361 | 362 | -0.28% | 2,500 | - | +0.84% | - | - |
| 09/14 | 362 | 363 | 362 | 363 | +0.28% | 4,900 | - | +1.11% | - | - |
| 09/11 | 362 | 362 | 360 | 362 | 0% | 1,500 | - | +0.84% | - | - |
| 09/10 | 363 | 363 | 360 | 362 | +0.28% | 6,400 | - | +0.84% | - | - |
| 09/09 | 361 | 361 | 359 | 361 | 0% | 2,600 | - | +0.56% | - | - |
| 09/08 | 359 | 361 | 358 | 361 | +0.56% | 3,900 | - | +0.84% | - | - |
| 09/07 | 359 | 360 | 359 | 359 | 0% | 3,000 | - | +0.28% | - | - |
| 09/04 | 360 | 360 | 359 | 359 | -0.28% | 4,400 | - | +0.28% | - | - |
| 09/03 | 361 | 361 | 359 | 360 | -0.28% | 5,100 | - | +0.56% | - | - |
| 09/02 | 361 | 361 | 358 | 361 | +0.56% | 5,800 | - | +0.84% | - | - |
| 09/01 | 360 | 360 | 358 | 359 | 0% | 6,700 | - | +0.28% | - | - |
| 08/31 | 359 | 360 | 358 | 359 | +0.28% | 9,900 | - | +0.28% | - | - |
| 08/28 | 359 | 359 | 357 | 358 | 0% | 5,700 | - | 0% | - | - |
| 08/27 | 360 | 360 | 356 | 358 | -0.28% | 9,500 | - | 0% | - | - |
| 08/26 | 359 | 359 | 358 | 359 | 0% | 3,000 | - | +0.28% | - | - |
| 08/25 | 359 | 359 | 358 | 359 | +0.28% | 2,400 | - | +0.28% | - | - |
| 08/24 | 359 | 359 | 357 | 358 | -0.28% | 2,700 | - | +0.28% | - | - |
| 08/21 | 360 | 360 | 357 | 359 | 0% | 3,700 | - | +0.56% | - | - |
| 08/20 | 358 | 360 | 357 | 359 | 0% | 5,000 | - | +0.56% | - | - |
| 08/19 | 357 | 359 | 357 | 359 | +0.28% | 3,100 | - | +0.56% | - | - |
| 08/18 | 359 | 359 | 358 | 358 | -0.28% | 6,400 | - | +0.28% | - | - |
| 08/17 | 358 | 359 | 357 | 359 | +0.28% | 5,600 | - | +0.56% | - | - |
| 08/14 | 357 | 358 | 357 | 358 | +0.28% | 4,300 | - | +0.28% | - | - |
| 08/13 | 358 | 358 | 357 | 357 | 0% | 3,800 | - | 0% | - | - |
| 08/12 | 357 | 358 | 357 | 357 | 0% | 3,300 | - | 0% | - | - |
| 08/10 | 358 | 358 | 357 | 357 | -0.28% | 2,900 | - | 0% | - | - |
| 08/07 | 357 | 358 | 357 | 358 | +0.28% | 4,100 | - | +0.28% | - | - |
| 08/06 | 358 | 358 | 356 | 357 | 0% | 4,300 | - | +0.28% | - | - |
| 08/05 | 357 | 359 | 356 | 357 | +0.28% | 5,000 | - | +0.28% | - | - |
| 08/04 | 357 | 358 | 356 | 356 | -0.28% | 2,200 | - | 0% | - | - |
| 08/03 | 358 | 358 | 357 | 357 | -0.56% | 4,000 | - | +0.28% | - | - |
| 07/31 | 358 | 359 | 357 | 359 | +0.28% | 4,000 | - | +0.84% | - | - |
| 07/30 | 358 | 358 | 356 | 358 | +0.28% | 7,400 | - | +0.56% | - | - |
| 07/29 | 357 | 358 | 357 | 357 | -0.28% | 2,000 | - | +0.28% | - | - |
| 07/28 | 359 | 359 | 357 | 358 | 0% | 2,300 | - | +0.85% | - | - |
| 07/27 | 358 | 358 | 356 | 358 | +0.56% | 6,400 | - | +0.85% | - | - |
| 07/24 | 355 | 357 | 355 | 356 | -0.28% | 3,600 | - | +0.28% | - | - |
| 07/23 | 355 | 357 | 355 | 357 | +0.56% | 2,000 | - | +0.56% | - | - |
| 07/22 | 357 | 357 | 355 | 355 | -0.28% | 5,700 | - | 0% | - | - |
| 07/21 | 356 | 357 | 355 | 356 | +0.28% | 7,500 | - | +0.28% | - | - |
| 07/17 | 355 | 357 | 354 | 355 | 0% | 9,100 | - | 0% | - | - |
| 07/16 | 355 | 356 | 354 | 355 | 0% | 4,400 | - | 0% | - | - |
| 07/15 | 355 | 356 | 354 | 355 | -0.56% | 10,600 | - | 0% | - | - |
| 07/14 | 360 | 360 | 354 | 357 | -0.56% | 11,500 | - | +0.56% | - | - |
| 07/13 | 357 | 360 | 357 | 359 | +0.84% | 8,900 | - | +1.13% | - | - |
| 07/10 | 357 | 357 | 355 | 356 | 0% | 4,400 | - | +0.28% | - | - |
| 07/09 | 356 | 357 | 355 | 356 | 0% | 3,800 | - | +0.28% | - | - |
| 07/08 | 353 | 356 | 353 | 356 | +0.85% | 2,500 | - | 0% | - | - |
| 07/07 | 356 | 357 | 353 | 353 | -0.84% | 10,900 | - | -0.84% | - | - |
| 07/06 | 357 | 358 | 355 | 356 | -0.28% | 10,300 | - | 0% | - | - |
| 07/03 | 356 | 357 | 355 | 357 | +0.28% | 7,200 | - | 0% | - | - |
| 07/02 | 356 | 357 | 354 | 356 | 0% | 1,900 | - | -0.28% | - | - |
| 07/01 | 356 | 356 | 354 | 356 | 0% | 3,600 | - | -0.56% | - | - |
| 06/30 | 356 | 356 | 352 | 356 | +0.56% | 3,800 | - | -0.84% | - | - |
| 06/29 | 354 | 356 | 352 | 354 | +0.28% | 10,600 | - | -1.67% | - | - |
| 06/26 | 351 | 353 | 350 | 353 | +0.57% | 4,300 | - | -2.22% | - | - |
| 06/25 | 352 | 352 | 350 | 351 | +0.29% | 6,200 | - | -3.31% | - | - |
| 06/24 | 350 | 352 | 349 | 350 | 0% | 6,600 | - | -3.85% | - | - |
| 06/23 | 355 | 356 | 349 | 350 | -1.13% | 21,000 | - | -4.11% | - | - |
| 06/22 | 354 | 357 | 354 | 354 | -0.56% | 9,900 | - | -3.54% | - | - |
| 06/19 | 356 | 357 | 354 | 356 | +0.28% | 5,800 | - | -3.26% | - | - |
| 06/18 | 356 | 357 | 355 | 355 | -0.84% | 5,700 | - | -3.79% | - | - |
| 06/17 | 356 | 358 | 355 | 358 | +0.85% | 5,600 | - | -3.5% | - | - |
| 06/16 | 357 | 357 | 355 | 355 | -0.56% | 5,200 | - | -4.57% | - | - |
| 06/15 | 359 | 360 | 357 | 357 | 0% | 6,000 | - | -4.29% | - | - |
| 06/12 | 355 | 358 | 355 | 357 | +0.56% | 6,600 | - | -4.55% | - | - |
| 06/11 | 357 | 358 | 355 | 355 | -0.56% | 7,700 | - | -5.33% | - | - |
| 06/10 | 356 | 357 | 355 | 357 | +0.28% | 8,900 | - | -5.05% | - | - |
| 06/09 | 359 | 359 | 356 | 356 | -0.84% | 10,400 | - | -5.57% | - | - |
| 06/08 | 360 | 360 | 358 | 359 | -0.28% | 12,400 | - | -5.03% | - | - |
| 06/05 | 358 | 364 | 358 | 360 | -1.1% | 8,500 | - | -5.26% | - | - |
| 06/04 | 360 | 364 | 357 | 364 | +1.39% | 9,700 | - | -4.46% | - | - |
| 06/03 | 360 | 364 | 357 | 359 | -1.1% | 26,000 | - | -5.77% | - | - |
| 06/02 | 368 | 368 | 363 | 363 | -1.89% | 16,700 | - | -4.97% | - | - |
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 |
| 2026年 5月期 | 575 10/3 | 369 7/14 | 579,700 10/6 | 47億7710万 | 30億6565万 | +22.66% 9/29 | -14.51% 10/14 |
| 最新 | 355 2026/10/27 | 3,200 | 29億4934万 | -1.11% 359 | |||
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）
- 2026/10/27 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
41円（2009/02/24） - 771%（8.71倍）
355円（10/27）
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。
