- 4062
- 2026/10/23
- 時価
- 4兆7998億円
- PER 予
- 56.95倍
- 2010年以降
- 赤字-145.88倍
（2010-2026年） - PBR
- 8.35倍
- 2010年以降
- 0.48-5.07倍
（2010-2026年） - 配当 予
- 0.21%
- ROE 予
- 14.66%
- ROA 予
- 7.95%
- 資料
- Link
- CSV,JSON
イビデン（4062）の株価チャート
株価
10/23
- 前日 (10/22)
- 8,598
- 始値
- 8,221
- 高値
- 8,541
- 安値
- 7,883
- 終値 -1%
- 8,512
- 出来高 -0.34%
- 16,619,900
乖離率
- 株価（5日）
移動平均値 - -6.02%
9,057 - 株価（25日）
移動平均値 - -19.35%
10,554 - 出来高（5日）
移動平均値 - +7.53%
15,456,080
2026/05/29～2026/10/23
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 | ||||||||||
| 10/23 | 8,221 | 8,541 | 7,883 | 8,512 | -1% | 16,619,900 | - | -19.35% | - | - |
| 10/22 | 9,588 | 9,612 | 8,500 | 8,598 | -9.49% | 16,677,100 | - | -18.86% | - | - |
| 10/21 | 9,576 | 9,944 | 9,365 | 9,500 | +3.63% | 17,906,400 | - | -10.75% | - | - |
| 10/20 | 9,441 | 9,565 | 9,044 | 9,167 | -3.57% | 12,781,600 | - | -14.15% | - | - |
| 10/19 | 9,314 | 9,658 | 9,202 | 9,506 | -2.64% | 13,295,400 | - | -11.48% | - | - |
| 10/16 | 9,298 | 9,809 | 8,994 | 9,764 | +5.98% | 20,467,300 | - | -9.38% | - | - |
| 10/15 | 9,786 | 9,884 | 8,876 | 9,213 | -12.22% | 24,276,900 | - | -14.92% | - | - |
| 10/14 | 10,765 | 11,050 | 10,405 | 10,495 | -1.18% | 7,190,500 | - | -3.45% | - | - |
| 10/13 | 11,000 | 11,200 | 10,365 | 10,620 | -7.77% | 11,158,600 | - | -2.07% | - | - |
| 10/09 | 11,600 | 11,790 | 11,250 | 11,515 | -2.5% | 8,981,500 | - | +6.38% | - | - |
| 10/08 | 12,130 | 12,385 | 11,810 | 11,810 | -3.75% | 7,987,100 | - | +9.62% | - | - |
| 10/07 | 12,220 | 12,490 | 12,020 | 12,270 | -1.05% | 8,910,700 | - | +14.56% | - | - |
| 10/06 | 12,245 | 12,560 | 12,160 | 12,400 | +1.1% | 10,134,700 | - | +16.73% | - | - |
| 10/05 | 12,400 | 12,580 | 11,945 | 12,265 | +1.36% | 13,985,600 | - | +16.39% | - | - |
| 10/02 | 11,995 | 12,270 | 11,625 | 12,100 | +0.88% | 11,475,100 | - | +15.8% | - | - |
| 10/01 | 11,200 | 12,115 | 11,175 | 11,995 | +8.75% | 12,659,600 | - | +15.73% | - | - |
| 10/01 | 株式分割 1→2 | |||||||||
| 09/30 | 11,280 | 11,280 | 10,790 | 11,030 | +0.09% | 9,789,200 | - | +7.49% | - | - |
| 09/29 | 11,030 | 11,195 | 10,750 | 11,020 | -1.21% | 7,653,400 | - | +8.01% | - | - |
| 09/28 | 11,650 | 11,753 | 11,020 | 11,155 | -4.43% | 17,080,800 | - | +9.94% | - | - |
| 09/25 | 11,240 | 11,880 | 11,153 | 11,673 | +4.2% | 22,917,000 | - | +15.64% | - | - |
| 09/24 | 10,678 | 11,468 | 10,625 | 11,203 | +14.57% | 24,799,400 | - | +11.53% | - | - |
| 09/18 | 9,438 | 9,833 | 9,375 | 9,778 | +5.85% | 19,601,800 | - | -2.5% | - | - |
| 09/17 | 9,675 | 9,723 | 9,060 | 9,238 | -2.51% | 17,326,200 | - | -8.1% | - | - |
| 09/16 | 9,443 | 9,558 | 9,178 | 9,475 | -0.86% | 13,165,000 | - | -6.32% | - | - |
| 09/15 | 9,370 | 9,830 | 9,360 | 9,558 | -0.13% | 14,214,000 | - | -5.79% | - | - |
| 09/14 | 8,803 | 9,580 | 8,608 | 9,570 | -2.15% | 17,224,800 | - | -5.81% | - | - |
| 09/11 | 9,800 | 9,940 | 9,450 | 9,780 | -5.42% | 16,918,000 | - | -3.73% | - | - |
| 09/10 | 10,515 | 10,640 | 10,140 | 10,340 | -3.45% | 16,423,200 | - | +1.89% | - | - |
| 09/09 | 10,603 | 11,185 | 10,473 | 10,710 | +2.93% | 23,194,400 | - | +5.61% | - | - |
| 09/08 | 11,000 | 11,055 | 10,363 | 10,405 | -6.26% | 16,992,000 | - | +3.64% | - | - |
| 09/07 | 10,725 | 11,100 | 10,465 | 11,100 | +8.42% | 19,039,600 | - | +11.74% | - | - |
| 09/04 | 9,925 | 10,250 | 9,693 | 10,238 | +3.83% | 15,881,200 | - | +4.22% | - | - |
| 09/03 | 10,153 | 10,288 | 9,635 | 9,860 | -2.4% | 17,751,800 | - | +1.79% | - | - |
| 09/02 | 9,993 | 10,193 | 9,743 | 10,103 | -1.65% | 12,812,400 | - | +5.65% | - | - |
| 09/01 | 10,068 | 10,470 | 9,910 | 10,273 | +0.44% | 13,148,400 | - | +8.65% | - | - |
| 08/31 | 9,438 | 10,238 | 9,410 | 10,228 | +1.39% | 12,428,400 | - | +9.06% | - | - |
| 08/28 | 10,275 | 10,428 | 10,020 | 10,088 | -1.8% | 12,736,000 | - | +8.28% | - | - |
| 08/27 | 10,500 | 10,705 | 9,815 | 10,273 | +2.32% | 18,197,400 | - | +10.77% | - | - |
| 08/26 | 9,710 | 10,070 | 9,595 | 10,040 | +0.5% | 12,517,600 | - | +8.8% | - | - |
| 08/25 | 9,198 | 9,990 | 9,098 | 9,990 | +6.3% | 14,205,800 | - | +8.88% | - | - |
| 08/24 | 9,468 | 9,663 | 9,205 | 9,398 | -2.06% | 12,204,600 | - | +3.39% | - | - |
| 08/21 | 9,375 | 9,835 | 9,338 | 9,595 | +0.21% | 11,452,000 | - | +5.89% | - | - |
| 08/20 | 9,673 | 9,788 | 9,315 | 9,575 | -2.87% | 14,303,800 | - | +5.64% | - | - |
| 08/19 | 9,738 | 10,273 | 9,675 | 9,858 | -5.56% | 17,401,000 | - | +9.03% | - | - |
| 08/18 | 10,950 | 11,165 | 10,378 | 10,438 | -3.27% | 14,825,000 | - | +15.72% | - | - |
| 08/17 | 10,393 | 10,805 | 10,230 | 10,790 | +3.82% | 13,624,000 | - | +19.77% | - | - |
| 08/14 | 11,250 | 11,250 | 10,215 | 10,393 | -3.59% | 18,188,600 | - | +15.88% | - | - |
| 08/13 | 10,525 | 11,258 | 10,475 | 10,780 | +5.27% | 21,590,200 | - | +20.66% | - | - |
| 08/12 | 10,000 | 10,400 | 9,880 | 10,240 | +3.02% | 15,900,200 | - | +15.04% | - | - |
| 08/10 | 9,510 | 10,535 | 9,448 | 9,940 | +4.03% | 20,107,200 | - | +11.45% | - | - |
| 08/07 | 9,748 | 10,048 | 9,075 | 9,555 | +0.53% | 19,113,400 | - | +6.31% | - | - |
| 08/06 | 9,990 | 10,150 | 9,208 | 9,505 | -6.49% | 25,369,600 | - | +4.75% | - | - |
| 08/05 | 9,965 | 10,165 | 9,578 | 10,165 | +24.49% | 18,021,800 | - | +10.37% | - | - |
| 08/04 | 8,000 | 8,285 | 7,868 | 8,165 | +5.12% | 20,208,000 | - | -12.01% | - | - |
| 08/03 | 7,925 | 8,148 | 7,583 | 7,768 | -6.7% | 16,211,200 | - | -17.6% | - | - |
| 07/31 | 8,325 | 8,325 | 8,325 | 8,325 | +21.98% | 2,127,400 | - | -13.25% | - | - |
| 07/30 | 6,738 | 7,350 | 6,548 | 6,825 | +1.34% | 20,004,200 | - | -30.29% | - | - |
| 07/29 | 7,578 | 7,670 | 6,490 | 6,735 | -9.32% | 18,780,400 | - | -32.74% | - | - |
| 07/28 | 7,700 | 7,795 | 7,235 | 7,428 | -11.05% | 15,770,000 | - | -27.41% | - | - |
| 07/27 | 8,660 | 8,748 | 8,210 | 8,350 | -3.86% | 14,046,600 | - | -20.19% | - | - |
| 07/24 | 9,000 | 9,385 | 8,413 | 8,685 | -3.9% | 18,985,200 | - | -18.22% | - | - |
| 07/23 | 9,325 | 9,325 | 8,895 | 9,038 | -0.96% | 14,206,400 | - | -16.22% | - | - |
| 07/22 | 9,908 | 9,910 | 8,983 | 9,125 | +4.79% | 20,581,200 | - | -16.33% | - | - |
| 07/21 | 8,235 | 8,708 | 7,965 | 8,708 | +11.03% | 18,348,400 | - | -20.76% | - | - |
| 07/17 | 8,303 | 8,395 | 7,430 | 7,843 | -9.88% | 24,206,600 | - | -29.32% | - | - |
| 07/16 | 9,400 | 9,408 | 8,668 | 8,703 | -10.01% | 15,167,000 | - | -22.06% | - | - |
| 07/15 | 9,035 | 9,728 | 8,903 | 9,670 | +7.56% | 17,315,000 | - | -13.51% | - | - |
| 07/14 | 9,145 | 9,343 | 8,515 | 8,990 | -3.8% | 20,797,800 | - | -19.31% | - | - |
| 07/13 | 9,943 | 10,233 | 9,073 | 9,345 | -7.93% | 15,334,600 | - | -16.22% | - | - |
| 07/10 | 10,103 | 10,335 | 9,973 | 10,150 | +4% | 12,595,600 | - | -8.74% | - | - |
| 07/09 | 9,950 | 10,258 | 9,590 | 9,760 | +2.2% | 15,785,400 | - | -12% | - | - |
| 07/08 | 9,548 | 10,243 | 9,318 | 9,550 | -4% | 17,900,200 | - | -13.99% | - | - |
| 07/07 | 10,590 | 10,810 | 9,835 | 9,948 | -6.99% | 15,485,000 | - | -10.86% | - | - |
| 07/06 | 11,675 | 11,798 | 10,458 | 10,695 | -8.37% | 13,448,600 | - | -4.38% | - | - |
| 07/03 | 10,960 | 11,773 | 10,450 | 11,673 | -0.32% | 17,446,800 | - | +4.28% | - | - |
| 07/02 | 12,028 | 12,193 | 11,478 | 11,710 | -9.17% | 15,442,800 | - | +4.68% | - | - |
| 07/01 | 13,000 | 13,740 | 12,563 | 12,893 | +8.27% | 23,206,200 | - | +16.01% | - | - |
| 06/30 | 12,100 | 12,278 | 11,658 | 11,908 | +0.49% | 14,984,200 | - | +8.2% | - | - |
| 06/29 | 12,000 | 12,035 | 11,028 | 11,850 | -1.25% | 20,583,600 | - | +8.24% | - | - |
| 06/26 | 12,685 | 13,403 | 11,988 | 12,000 | -8.99% | 20,716,800 | - | +10.16% | - | - |
| 06/25 | 12,903 | 13,300 | 12,313 | 13,185 | +6.39% | 17,134,000 | - | +22.11% | - | - |
| 06/24 | 12,050 | 13,005 | 11,930 | 12,393 | +1.64% | 21,339,800 | - | +16.6% | - | - |
| 06/23 | 13,250 | 13,475 | 12,188 | 12,193 | -7.72% | 20,186,400 | - | +16.73% | - | - |
| 06/22 | 12,168 | 13,643 | 12,103 | 13,213 | +7.59% | 21,411,600 | - | +28.73% | - | - |
| 06/19 | 13,503 | 13,510 | 12,273 | 12,280 | -4.49% | 22,397,600 | - | +22.21% | - | - |
| 06/18 | 12,240 | 13,195 | 11,925 | 12,858 | +7.15% | 22,983,400 | - | +30.27% | - | - |
| 06/17 | 10,973 | 12,040 | 10,930 | 12,000 | +6.93% | 18,116,200 | - | +23.78% | - | - |
| 06/16 | 11,300 | 11,820 | 11,125 | 11,223 | -1.34% | 18,679,000 | - | +17.44% | - | - |
| 06/15 | 10,403 | 11,400 | 10,283 | 11,375 | +19.08% | 19,633,200 | - | +20.52% | - | - |
| 06/12 | 9,885 | 10,025 | 9,453 | 9,553 | +4.91% | 19,100,800 | - | +2.76% | - | - |
| 06/11 | 8,260 | 9,205 | 8,253 | 9,105 | +4.66% | 16,895,600 | - | -1.3% | - | - |
| 06/10 | 8,898 | 9,188 | 8,555 | 8,700 | -6.43% | 16,223,000 | - | -5.31% | - | - |
| 06/09 | 8,730 | 9,335 | 8,630 | 9,298 | +9% | 19,172,600 | - | +2.09% | - | - |
| 06/08 | 8,400 | 8,775 | 8,060 | 8,530 | -9.06% | 15,415,600 | - | -5.27% | - | - |
| 06/05 | 9,255 | 9,583 | 8,975 | 9,380 | -6.92% | 16,331,000 | - | +5.22% | - | - |
| 06/04 | 10,720 | 10,933 | 9,983 | 10,078 | -8.14% | 12,635,600 | - | +14.61% | - | - |
| 06/03 | 10,725 | 11,215 | 10,563 | 10,970 | +3.81% | 13,756,600 | - | +26.95% | - | - |
| 06/02 | 10,898 | 11,335 | 10,133 | 10,568 | -3.03% | 16,169,600 | - | +25.43% | - | - |
| 06/01 | 11,463 | 11,573 | 10,775 | 10,898 | -5.24% | 20,153,200 | - | +32.48% | - | - |
| 05/29 | 10,000 | 11,500 | 9,753 | 11,500 | +16.51% | 20,328,200 | - | +43.71% | - | - |
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 3月期 | 2,643 10,570 8/9 | 930 3,720 3/18 | 34,686,800 8,671,700 2/5 | - | - | +18.02% 8/6 | -25.01% 2/13 |
| 2009年 3月期 | 1,258 5,030 5/15 | 306 1,222 12/5 | 24,813,600 6,203,400 4/25 | - | - | +24.69% 1/7 | -35.1% 10/24 |
| 2010年 3月期 | 875 3,500 10/14 | 580 2,320 4/15 | 13,897,200 3,474,300 7/31 | - | - | +14.49% 7/31 | -11.07% 11/27 |
| 2011年 3月期 | 909 3,635 4/26 | 475 1,901 11/4 | 24,327,600 6,081,900 2/2 | 5483億7812万 | 2867億8591万 | +13.87% 11/22 | -18.75% 3/15 |
| 2012年 3月期 | 703 2,813 5/6 | 364 1,456 1/16 | 26,012,400 6,503,100 8/3 | 4243億7074万 | 2196億5297万 | +13.36% 10/13 | -20.49% 8/22 |
| 2013年 3月期 | 540 2,159 4/2 | 223 892 11/2 | 53,237,600 13,309,400 2/6 | 3257億794万 | 1345億6761万 | +18.04% 1/4 | -16.96% 5/9 |
| 2014年 3月期 | 536 2,142 1/16 | 330 1,320 4/4 | 20,900,800 5,225,200 11/6 | 3231億4331万 | 1991億3593万 | +15.42% 5/21 | -16.17% 6/13 |
| 2015年 3月期 | 548 2,193 9/29 | 380 1,520 10/16 1,520 10/15 | 23,782,000 5,945,500 10/1 | 3308億3720万 | 2293億804万 | +10.56% 5/8 | -20.71% 10/14 |
| 2016年 3月期 | 593 2,370 5/11 | 306 1,223 2/12 | 36,892,400 9,223,100 11/30 | 3575億3952万 | 1722億7246万 | +13.51% 11/20 | -19.7% 2/12 |
| 2017年 3月期 | 494 1,974 2/16 | 266 1,064 7/6 | 18,088,400 4,522,100 4/27 | 2780億5873万 | 1498億7563万 | +20.55% 5/2 | -15.23% 6/28 |
| 2018年 3月期 | 526 2,104 5/2 | 383 1,532 2/6 | 20,140,800 5,035,200 4/28 | 2963億7061万 | 2157億9837万 | +14.64% 5/10 | -7.6% 3/29 |
| 2019年 3月期 | 470 1,878 5/1 | 326 1,302 10/30 | 19,780,800 4,945,200 2/5 | 2645億3612万 | 1834億44万 | +15.38% 11/7 | -12.52% 10/26 |
| 2020年 3月期 | 715 2,860 2/6 | 411 1,643 6/3 | 20,693,200 5,173,300 8/2 | 4028億6119万 | 2314億3389万 | +26.65% 4/28 | -25.62% 3/16 |
| 2021年 3月期 | 1,328 5,310 1/15 | 493 1,971 4/6 | 35,544,400 8,886,100 11/30 | 7479億6955万 | 2776億3615万 | +22.02% 5/12 | -12.01% 2/26 |
| 2022年 3月期 | 1,845 7,380 11/30 | 1,090 4,360 5/13 | 13,041,200 3,260,300 4/28 | 1兆395億 | 6141億5202万 | +14.59% 9/13 | -15.2% 5/13 |
| 2023年 3月期 | 1,535 6,140 4/5 | 918 3,670 6/20 | 26,834,000 6,708,500 10/28 | 8648億8381万 | 5169億5824万 | +23.92% 11/11 | -17.18% 6/20 |
| 2024年 3月期 | 2,321 9,285 9/6 | 1,220 4,880 4/27 | 36,469,600 9,117,400 10/27 | 1兆3078億 | 6873億9951万 | +26.17% 5/29 | -16.92% 10/31 |
| 2025年 3月期 | 1,797 7,188 6/20 | 895 3,581 2/19 | 46,161,200 11,540,300 11/25 | 1兆125億 | 5044億2165万 | +17.32% 1/7 | -32.16% 8/5 |
| 2026年 3月期 | 4,990 9,980 2/24 | 739 2,956 4/7 | 106,704,000 26,676,000 11/4 | 2兆8115億 | 4163億8380万 | +59.34% 5/7 | -14.64% 3/9 |
| 最新 | 8,512 2026/10/23 | 16,619,900 | 4兆7998億 | -19.35% 10,554 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- -5%（0.95倍）
- 1986/12/27 vs 1985/12/28
- 4%（1.04倍）
- 1987/12/28 vs 1986/12/27
- 2%（1.02倍）
- 1988/12/28 vs 1987/12/28
- 22%（1.22倍）
- 1989/12/29 vs 1988/12/28
- 31%（1.31倍）
- 1990/12/28 vs 1989/12/29
- -28%（0.72倍）
- 1991/12/30 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/30
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/30
- 8%（1.08倍）
- 1996/12/30 vs 1995/12/29
- 34%（1.34倍）
- 1997/12/30 vs 1996/12/30
- 41%（1.41倍）
- 1998/12/30 vs 1997/12/30
- 14%（1.14倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 38%（1.38倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 218%（3.18倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- 29%（1.29倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 82%（1.82倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 68%（1.68倍）
- 2020/12/30 vs 2019/12/30
- 85%（1.85倍）
- 2021/12/30 vs 2020/12/30
- 42%（1.42倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 63%（1.63倍）
- 2024/12/30 vs 2023/12/29
- -39%（0.61倍）
- 2025/12/30 vs 2024/12/30
- 182%（2.82倍）
- 2026/10/23 vs 2025/12/30
- 153%（2.53倍）
- 過去安値
100円（1983/01/25） - 8391%（84.91倍）
8,512円（10/23）
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。
