ICDA HD（3184）の株価チャート
株価
5/29
- 前日 (5/28)
- 4,400
- 始値
- 4,330
- 高値
- 4,380
- 安値
- 4,330
- 終値 -0.45%
- 4,380
- 出来高 +412.5%
- 4,100
乖離率
- 株価（5日）
移動平均値 - +0.23%
4,370 - 株価（25日）
移動平均値 - +0.37%
4,364 - 出来高（5日）
移動平均値 - +236.07%
1,220
2025/10/24～2026/05/29
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 | ||||||||||
| 05/29 | 4,330 | 4,380 | 4,330 | 4,380 | -0.45% | 4,100 | 91億9800万 | +0.37% | 6.83 | 0.78 |
| 05/28 | 4,350 | 4,400 | 4,350 | 4,400 | +1.15% | 800 | 92億4000万 | +0.92% | 6.86 | 0.79 |
| 05/26 | 4,350 | 4,350 | 4,350 | 4,350 | -0.23% | 900 | 91億3500万 | -0.16% | 6.79 | 0.78 |
| 05/25 | 4,360 | 4,360 | 4,360 | 4,360 | 0% | 100 | 91億5600万 | +0.09% | 6.8 | 0.78 |
| 05/22 | 4,395 | 4,395 | 4,360 | 4,360 | +0.23% | 200 | 91億5600万 | +0.07% | 6.8 | 0.78 |
| 05/21 | 4,355 | 4,355 | 4,300 | 4,350 | 0% | 2,700 | 91億3500万 | -0.18% | 6.79 | 0.78 |
| 05/20 | 4,400 | 4,400 | 4,350 | 4,350 | -1.14% | 2,200 | 91億3500万 | -0.21% | 6.79 | 0.78 |
| 05/19 | 4,400 | 4,400 | 4,400 | 4,400 | 0% | 700 | 92億4000万 | +0.94% | 6.86 | 0.79 |
| 05/18 | 4,405 | 4,405 | 4,400 | 4,400 | -0.11% | 400 | 92億4000万 | +1.03% | 6.86 | 0.79 |
| 05/15 | 4,405 | 4,405 | 4,405 | 4,405 | 0% | 100 | 92億5050万 | +1.24% | 6.87 | 0.79 |
| 05/14 | 4,410 | 4,475 | 4,405 | 4,405 | -0.11% | 300 | 92億5050万 | +1.33% | 6.87 | 0.79 |
| 05/13 | 4,410 | 4,410 | 4,410 | 4,410 | +1.15% | 100 | 92億6100万 | +1.61% | 6.88 | 0.79 |
| 05/12 | 4,420 | 4,420 | 4,360 | 4,360 | +0.23% | 200 | 91億5600万 | +0.62% | 6.8 | 0.78 |
| 05/11 | 4,350 | 4,350 | 4,350 | 4,350 | 0% | 500 | 91億3500万 | +0.37% | 6.79 | 0.78 |
| 05/08 | 4,325 | 4,410 | 4,325 | 4,350 | +0.58% | 2,000 | 91億3500万 | +0.3% | 6.79 | 0.78 |
| 05/07 | 4,340 | 4,370 | 4,325 | 4,325 | -0.57% | 800 | 90億8250万 | -0.32% | 6.75 | 0.77 |
| 05/01 | 4,350 | 4,355 | 4,350 | 4,350 | 0% | 1,800 | 91億3500万 | +0.16% | 6.79 | 0.78 |
| 04/30 | 4,350 | 4,350 | 4,350 | 4,350 | 0% | 200 | 91億3500万 | +0.12% | 6.79 | 0.78 |
| 04/27 | 4,350 | 4,350 | 4,350 | 4,350 | -0.11% | 1,000 | 91億3500万 | +0.05% | 6.79 | 0.78 |
| 04/24 | 4,400 | 4,400 | 4,350 | 4,355 | -1.02% | 1,300 | 91億4550万 | +0.07% | 6.79 | 0.78 |
| 04/23 | 4,310 | 4,400 | 4,305 | 4,400 | +1.85% | 1,100 | 92億4000万 | +1.03% | 6.86 | 0.79 |
| 04/22 | 4,320 | 4,320 | 4,320 | 4,320 | -1.59% | 300 | 90億7200万 | -0.8% | 6.74 | 0.77 |
| 04/20 | 4,330 | 4,390 | 4,320 | 4,390 | +1.04% | 1,600 | 92億1900万 | +0.69% | 6.85 | 0.79 |
| 04/17 | 4,300 | 4,345 | 4,255 | 4,345 | +1.64% | 800 | 91億2450万 | -0.44% | 6.78 | 0.78 |
| 04/16 | 4,300 | 4,330 | 4,275 | 4,275 | -0.58% | 2,100 | 89億7750万 | -2.17% | 6.67 | 0.77 |
| 04/09 | 4,315 | 4,335 | 4,300 | 4,300 | -0.58% | 600 | 90億3000万 | -1.78% | 6.71 | 0.77 |
| 04/07 | 4,325 | 4,325 | 4,325 | 4,325 | 0% | 100 | 90億8250万 | -1.3% | 6.75 | 0.77 |
| 04/06 | 4,325 | 4,325 | 4,325 | 4,325 | -1.14% | 400 | 90億8250万 | -1.41% | 6.75 | 0.77 |
| 03/27 | 4,375 | 4,375 | 4,375 | 4,375 | 0% | 100 | 91億8750万 | -0.34% | 7.25 | 0.78 |
| 03/26 | 4,355 | 4,375 | 4,355 | 4,375 | -0.34% | 600 | 91億8750万 | -0.39% | 7.25 | 0.78 |
| 03/25 | 4,390 | 4,390 | 4,390 | 4,390 | +1.15% | 200 | 92億1900万 | -0.09% | 7.28 | 0.79 |
| 03/24 | 4,340 | 4,340 | 4,340 | 4,340 | +0.81% | 100 | 91億1400万 | -1.23% | 7.19 | 0.78 |
| 03/23 | 4,305 | 4,305 | 4,305 | 4,305 | 0% | 200 | 90億4050万 | -2.09% | 7.13 | 0.77 |
| 03/16 | 4,305 | 4,305 | 4,305 | 4,305 | 0% | 200 | 90億4050万 | -2.16% | 7.13 | 0.77 |
| 03/09 | 4,300 | 4,305 | 4,300 | 4,305 | +1.77% | 200 | 90億4050万 | -2.25% | 7.13 | 0.77 |
| 03/05 | 4,230 | 4,230 | 4,230 | 4,230 | 0% | 300 | 88億8300万 | -4.04% | 7.01 | 0.76 |
| 03/04 | 4,400 | 4,400 | 4,230 | 4,230 | -3.64% | 1,700 | 88億8300万 | -4.21% | 7.01 | 0.76 |
| 03/02 | 4,390 | 4,390 | 4,390 | 4,390 | -0.79% | 100 | 92億1900万 | -0.72% | 7.28 | 0.79 |
| 02/27 | 4,405 | 4,425 | 4,405 | 4,425 | +0.45% | 400 | 92億9250万 | +0.05% | 7.33 | 0.79 |
| 02/26 | 4,405 | 4,405 | 4,405 | 4,405 | 0% | 800 | 92億5050万 | -0.43% | 7.3 | 0.79 |
| 02/25 | 4,410 | 4,415 | 4,355 | 4,405 | 0% | 2,300 | 92億5050万 | -0.45% | 7.3 | 0.79 |
| 02/24 | 4,420 | 4,420 | 4,305 | 4,405 | -0.79% | 3,800 | 92億5050万 | -0.45% | 7.3 | 0.79 |
| 02/18 | 4,470 | 4,470 | 4,440 | 4,440 | +0.23% | 200 | 93億2400万 | +0.36% | 7.36 | 0.8 |
| 02/17 | 4,430 | 4,430 | 4,430 | 4,430 | -0.11% | 800 | 93億300万 | +0.18% | 7.34 | 0.79 |
| 02/12 | 4,435 | 4,435 | 4,435 | 4,435 | +0.45% | 100 | 93億1350万 | +0.34% | 7.35 | 0.79 |
| 02/09 | 4,415 | 4,415 | 4,415 | 4,415 | -0.67% | 100 | 92億7150万 | -0.05% | 7.32 | 0.79 |
| 02/06 | 4,445 | 4,445 | 4,445 | 4,445 | -0.78% | 100 | 93億3450万 | +0.7% | 7.37 | 0.8 |
| 02/05 | 4,480 | 4,480 | 4,480 | 4,480 | -0.44% | 100 | 94億800万 | +1.61% | 7.42 | 0.8 |
| 01/30 | 4,500 | 4,500 | 4,500 | 4,500 | +0.9% | 100 | 94億5000万 | +2.2% | 7.46 | 0.81 |
| 01/28 | 4,435 | 4,460 | 4,435 | 4,460 | +1.02% | 300 | 93億6600万 | +1.48% | 7.39 | 0.8 |
| 01/26 | 4,415 | 4,415 | 4,415 | 4,415 | -0.67% | 600 | 92億7150万 | +0.59% | 7.32 | 0.79 |
| 01/23 | 4,415 | 4,445 | 4,415 | 4,445 | +0.79% | 300 | 93億3450万 | +1.32% | 7.37 | 0.8 |
| 01/22 | 4,445 | 4,445 | 4,410 | 4,410 | 0% | 200 | 92億6100万 | +0.62% | 7.31 | 0.79 |
| 01/20 | 4,430 | 4,430 | 4,410 | 4,410 | -0.34% | 200 | 92億6100万 | +0.66% | 7.31 | 0.79 |
| 01/19 | 4,425 | 4,425 | 4,425 | 4,425 | +0.57% | 100 | 92億9250万 | +1.07% | 7.33 | 0.79 |
| 01/16 | 4,405 | 4,405 | 4,400 | 4,400 | -0.11% | 300 | 92億4000万 | +0.55% | 7.29 | 0.79 |
| 01/15 | 4,450 | 4,450 | 4,405 | 4,405 | +0.57% | 300 | 92億5050万 | +0.69% | 7.3 | 0.79 |
| 01/13 | 4,440 | 4,440 | 4,380 | 4,380 | -0.45% | 200 | 91億9800万 | +0.16% | 7.26 | 0.78 |
| 01/09 | 4,400 | 4,400 | 4,400 | 4,400 | -0.45% | 100 | 92億4000万 | +0.62% | 7.29 | 0.79 |
| 2025 | ||||||||||
| 12/30 | 4,420 | 4,420 | 4,420 | 4,420 | 0% | 100 | 92億8200万 | +1.12% | 7.32 | 0.82 |
| 12/29 | 4,415 | 4,420 | 4,415 | 4,420 | +0.8% | 300 | 92億8200万 | +1.19% | 7.32 | 0.82 |
| 12/26 | 4,385 | 4,385 | 4,385 | 4,385 | -0.9% | 800 | 92億850万 | +0.44% | 7.27 | 0.81 |
| 12/25 | 4,440 | 4,440 | 4,425 | 4,425 | -0.56% | 200 | 92億9250万 | +1.24% | 7.33 | 0.82 |
| 12/24 | 4,450 | 4,450 | 4,450 | 4,450 | +0.79% | 100 | 93億4500万 | +1.78% | 7.37 | 0.82 |
| 12/23 | 4,425 | 4,425 | 4,415 | 4,415 | +0.34% | 200 | 92億7150万 | +1.03% | 7.32 | 0.82 |
| 12/22 | 4,440 | 4,440 | 4,400 | 4,400 | 0% | 200 | 92億4000万 | +0.69% | 7.29 | 0.81 |
| 12/19 | 4,400 | 4,400 | 4,400 | 4,400 | +0.34% | 100 | 92億4000万 | +0.71% | 7.29 | 0.81 |
| 12/16 | 4,385 | 4,385 | 4,385 | 4,385 | +0.34% | 700 | 92億850万 | +0.37% | 7.27 | 0.81 |
| 12/15 | 4,375 | 4,395 | 4,370 | 4,370 | +0.34% | 800 | 91億7700万 | 0% | 7.24 | 0.81 |
| 12/12 | 4,355 | 4,355 | 4,355 | 4,355 | +0.23% | 200 | 91億4550万 | -0.37% | 7.22 | 0.8 |
| 12/11 | 4,345 | 4,345 | 4,345 | 4,345 | +0.46% | 1,200 | 91億2450万 | -0.66% | 7.2 | 0.8 |
| 12/09 | 4,325 | 4,325 | 4,325 | 4,325 | 0% | 1,200 | 90億8250万 | -1.21% | 7.17 | 0.8 |
| 12/08 | 4,350 | 4,395 | 4,320 | 4,325 | +0.46% | 1,500 | 90億8250万 | -1.3% | 7.17 | 0.8 |
| 12/04 | 4,315 | 4,400 | 4,305 | 4,305 | -0.35% | 2,700 | 90億4050万 | -1.85% | 7.13 | 0.79 |
| 12/03 | 4,350 | 4,350 | 4,320 | 4,320 | -0.69% | 1,000 | 90億7200万 | -1.62% | 7.16 | 0.8 |
| 12/02 | 4,350 | 4,350 | 4,350 | 4,350 | 0% | 100 | 91億3500万 | -1% | 7.21 | 0.8 |
| 12/01 | 4,350 | 4,350 | 4,350 | 4,350 | 0% | 300 | 91億3500万 | -1.07% | 7.21 | 0.8 |
| 11/28 | 4,350 | 4,350 | 4,305 | 4,350 | 0% | 300 | 91億3500万 | -1.14% | 7.21 | 0.8 |
| 11/27 | 4,350 | 4,350 | 4,350 | 4,350 | -0.57% | 100 | 91億3500万 | -1.18% | 7.21 | 0.8 |
| 11/26 | 4,350 | 4,375 | 4,310 | 4,375 | +0.34% | 1,600 | 91億8750万 | -0.64% | 7.25 | 0.81 |
| 11/25 | 4,360 | 4,360 | 4,360 | 4,360 | 0% | 300 | 91億5600万 | -0.95% | 7.23 | 0.81 |
| 11/21 | 4,360 | 4,360 | 4,360 | 4,360 | -0.46% | 100 | 91億5600万 | -0.93% | 7.23 | 0.81 |
| 11/20 | 4,310 | 4,380 | 4,310 | 4,380 | +0.69% | 500 | 91億9800万 | -0.5% | 7.26 | 0.81 |
| 11/19 | 4,350 | 4,350 | 4,350 | 4,350 | 0% | 100 | 91億3500万 | -1.23% | 7.21 | 0.8 |
| 11/18 | 4,370 | 4,370 | 4,280 | 4,350 | -0.46% | 1,200 | 91億3500万 | -1.43% | 7.21 | 0.8 |
| 11/17 | 4,450 | 4,460 | 4,190 | 4,370 | -3.32% | 1,900 | 91億7700万 | -1.18% | 7.24 | 0.81 |
| 11/13 | 4,520 | 4,520 | 4,520 | 4,520 | +1.57% | 100 | 94億9200万 | +2.26% | 7.49 | 0.83 |
| 11/12 | 4,400 | 4,450 | 4,400 | 4,450 | +1.14% | 400 | 93億4500万 | +0.7% | 7.37 | 0.82 |
| 11/11 | 4,400 | 4,400 | 4,400 | 4,400 | +0.11% | 200 | 92億4000万 | -0.48% | 7.29 | 0.81 |
| 11/10 | 4,370 | 4,395 | 4,355 | 4,395 | 0% | 700 | 92億2950万 | -0.59% | 7.28 | 0.81 |
| 11/07 | 4,395 | 4,395 | 4,390 | 4,395 | 0% | 300 | 92億2950万 | -0.57% | 7.28 | 0.81 |
| 11/06 | 4,440 | 4,440 | 4,280 | 4,395 | -0.11% | 1,600 | 92億2950万 | -0.57% | 7.28 | 0.81 |
| 11/05 | 4,400 | 4,405 | 4,300 | 4,400 | 0% | 1,600 | 92億4000万 | -0.41% | 7.29 | 0.81 |
| 11/04 | 4,390 | 4,400 | 4,390 | 4,400 | -0.9% | 300 | 92億4000万 | -0.34% | 7.29 | 0.81 |
| 10/31 | 4,440 | 4,440 | 4,440 | 4,440 | 0% | 100 | 93億2400万 | +0.63% | 7.36 | 0.82 |
| 10/30 | 4,485 | 4,485 | 4,440 | 4,440 | +0.23% | 200 | 93億2400万 | +0.75% | 7.36 | 0.82 |
| 10/29 | 4,385 | 4,430 | 4,385 | 4,430 | +0.34% | 200 | 93億300万 | +0.7% | 7.34 | 0.82 |
| 10/28 | 4,410 | 4,415 | 4,390 | 4,415 | -0.11% | 2,200 | 92億7150万 | +0.5% | 7.32 | 0.82 |
| 10/27 | 4,345 | 4,465 | 4,300 | 4,420 | +0.11% | 8,600 | 92億8200万 | +0.73% | 7.32 | 0.82 |
| 10/24 | 4,405 | 4,510 | 4,345 | 4,415 | +0.23% | 5,400 | 92億7150万 | +0.73% | 7.32 | 0.82 |
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 | |
| 2014年 3月期 | 3,040 6/27 | 1,603 3/28 | 578,800 6/27 | 22億4960万 | 33億6630万 | +6.42% 1/15 | -10.68% 8/1 |
| 2015年 3月期 | 1,659 4/28 | 1,480 3/30 | 18,500 6/16 | 34億8390万 | 31億800万 | +3.22% 6/20 | -3.2% 10/21 |
| 2016年 3月期 | 1,601 8/28 | 1,241 2/12 | 9,300 7/13 | 33億6210万 | 26億610万 | +4.34% 8/28 | -12.31% 2/12 |
| 2017年 3月期 | 1,630 2/2 | 1,140 7/14 | 41,000 7/14 | 34億2300万 | 23億9400万 | +15.38% 2/1 | -6.8% 7/14 |
| 2018年 3月期 | 1,763 3/22 | 1,370 4/14 | 7,500 2/26 | 37億230万 | 28億7700万 | +6.55% 7/11 | -6.42% 2/9 |
| 2019年 3月期 | 2,450 9/26 | 1,469 12/25 | 29,600 5/16 | 51億4500万 | 30億8490万 | +14.46% 5/16 | -18.79% 12/25 |
| 2020年 3月期 | 1,929 4/5 | 1,096 3/17 3/16 他2件 | 9,700 2/26 | 40億5090万 | 23億160万 | +12.76% 7/11 | -21.78% 3/13 |
| 2021年 3月期 | 2,449 3/29 | 1,114 4/3 | 14,400 11/16 | 51億4290万 | 23億3940万 | +19.14% 7/13 | -6.16% 9/1 |
| 2022年 3月期 | 2,619 3/28 | 2,260 6/18 | 17,900 2/4 | 54億9990万 | 47億4600万 | +6.55% 7/8 | -4.83% 5/16 |
| 2023年 3月期 | 2,799 3/29 | 2,260 6/30 | 41,500 6/27 | 58億7790万 | 47億4600万 | +6.6% 9/26 | -5.68% 5/16 |
| 2024年 3月期 | 3,135 7/11 | 2,459 5/16 | 13,000 5/9 | 65億8350万 | 51億6390万 | +11.29% 7/11 | -5.68% 3/22 |
| 2025年 3月期 | 3,625 12/26 | 2,527 8/8 | 71,900 6/6 | 76億1250万 | 53億670万 | +11.49% 12/26 | -15.38% 8/5 |
| 2026年 3月期 | 4,645 9/26 | 3,000 4/7 | 8,600 10/27 | 97億5450万 | 63億 | +18.03% 7/11 | -4.21% 3/4 |
| 最新 | 4,380 2026/5/29 | 4,100 | 91億9800万 | +0.37% 4,364 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/29 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/29
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/27 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/28 vs 2021/12/27
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/28
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/05/29 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
1,096円（2020/03/17） - 300%（4倍）
4,380円（5/29）
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。
