- 4062
- 2026/09/28
- 時価
- 6兆2901億円
- PER 予
- 74.64倍
- 2010年以降
- 赤字-145.88倍
（2010-2026年） - PBR
- 10.94倍
- 2010年以降
- 0.48-5.07倍
（2010-2026年） - 配当 予
- 0.11%
- 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
9/28
- 前日 (9/25)
- 23,345
- 始値
- 23,300
- 高値
- 23,505
- 安値
- 22,040
- 終値 -4.43%
- 22,310
- 出来高 -25.47%
- 8,540,400
乖離率
- 株価（5日）
移動平均値 - +5.15%
21,218 - 株価（25日）
移動平均値 - +9.95%
20,291 - 出来高（5日）
移動平均値 - -16.04%
10,172,520
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 23,300 | 23,505 | 22,040 | 22,310 | -4.43% | 8,540,400 | - | +9.95% | - | - |
| 09/25 | 22,480 | 23,760 | 22,305 | 23,345 | +4.2% | 11,458,500 | - | +15.64% | - | - |
| 09/24 | 21,355 | 22,935 | 21,250 | 22,405 | +14.57% | 12,399,700 | - | +11.53% | - | - |
| 09/18 | 18,875 | 19,665 | 18,750 | 19,555 | +5.85% | 9,800,900 | - | -2.5% | - | - |
| 09/17 | 19,350 | 19,445 | 18,120 | 18,475 | -2.51% | 8,663,100 | - | -8.11% | - | - |
| 09/16 | 18,885 | 19,115 | 18,355 | 18,950 | -0.86% | 6,582,500 | - | -6.32% | - | - |
| 09/15 | 18,740 | 19,660 | 18,720 | 19,115 | -0.13% | 7,107,000 | - | -5.79% | - | - |
| 09/14 | 17,605 | 19,160 | 17,215 | 19,140 | -2.15% | 8,612,400 | - | -5.81% | - | - |
| 09/11 | 19,600 | 19,880 | 18,900 | 19,560 | -5.42% | 8,459,000 | - | -3.74% | - | - |
| 09/10 | 21,030 | 21,280 | 20,280 | 20,680 | -3.45% | 8,211,600 | - | +1.89% | - | - |
| 09/09 | 21,205 | 22,370 | 20,945 | 21,420 | +2.93% | 11,597,200 | - | +5.61% | - | - |
| 09/08 | 22,000 | 22,110 | 20,725 | 20,810 | -6.26% | 8,496,000 | - | +3.64% | - | - |
| 09/07 | 21,450 | 22,200 | 20,930 | 22,200 | +8.42% | 9,519,800 | - | +11.74% | - | - |
| 09/04 | 19,850 | 20,500 | 19,385 | 20,475 | +3.83% | 7,940,600 | - | +4.22% | - | - |
| 09/03 | 20,305 | 20,575 | 19,270 | 19,720 | -2.4% | 8,875,900 | - | +1.79% | - | - |
| 09/02 | 19,985 | 20,385 | 19,485 | 20,205 | -1.65% | 6,406,200 | - | +5.66% | - | - |
| 09/01 | 20,135 | 20,940 | 19,820 | 20,545 | +0.44% | 6,574,200 | - | +8.65% | - | - |
| 08/31 | 18,875 | 20,475 | 18,820 | 20,455 | +1.39% | 6,214,200 | - | +9.06% | - | - |
| 08/28 | 20,550 | 20,855 | 20,040 | 20,175 | -1.8% | 6,368,000 | - | +8.28% | - | - |
| 08/27 | 21,000 | 21,410 | 19,630 | 20,545 | +2.32% | 9,098,700 | - | +10.77% | - | - |
| 08/26 | 19,420 | 20,140 | 19,190 | 20,080 | +0.5% | 6,258,800 | - | +8.8% | - | - |
| 08/25 | 18,395 | 19,980 | 18,195 | 19,980 | +6.3% | 7,102,900 | - | +8.88% | - | - |
| 08/24 | 18,935 | 19,325 | 18,410 | 18,795 | -2.06% | 6,102,300 | - | +3.39% | - | - |
| 08/21 | 18,750 | 19,670 | 18,675 | 19,190 | +0.21% | 5,726,000 | - | +5.89% | - | - |
| 08/20 | 19,345 | 19,575 | 18,630 | 19,150 | -2.87% | 7,151,900 | - | +5.64% | - | - |
| 08/19 | 19,475 | 20,545 | 19,350 | 19,715 | -5.56% | 8,700,500 | - | +9.04% | - | - |
| 08/18 | 21,900 | 22,330 | 20,755 | 20,875 | -3.27% | 7,412,500 | - | +15.72% | - | - |
| 08/17 | 20,785 | 21,610 | 20,460 | 21,580 | +3.82% | 6,812,000 | - | +19.78% | - | - |
| 08/14 | 22,500 | 22,500 | 20,430 | 20,785 | -3.59% | 9,094,300 | - | +15.89% | - | - |
| 08/13 | 21,050 | 22,515 | 20,950 | 21,560 | +5.27% | 10,795,100 | - | +20.66% | - | - |
| 08/12 | 20,000 | 20,800 | 19,760 | 20,480 | +3.02% | 7,950,100 | - | +15.05% | - | - |
| 08/10 | 19,020 | 21,070 | 18,895 | 19,880 | +4.03% | 10,053,600 | - | +11.45% | - | - |
| 08/07 | 19,495 | 20,095 | 18,150 | 19,110 | +0.53% | 9,556,700 | - | +6.31% | - | - |
| 08/06 | 19,980 | 20,300 | 18,415 | 19,010 | -6.49% | 12,684,800 | - | +4.75% | - | - |
| 08/05 | 19,930 | 20,330 | 19,155 | 20,330 | +24.49% | 9,010,900 | - | +10.38% | - | - |
| 08/04 | 16,000 | 16,570 | 15,735 | 16,330 | +5.12% | 10,104,000 | - | -12.01% | - | - |
| 08/03 | 15,850 | 16,295 | 15,165 | 15,535 | -6.7% | 8,105,600 | - | -17.6% | - | - |
| 07/31 | 16,650 | 16,650 | 16,650 | 16,650 | +21.98% | 1,063,700 | - | -13.25% | - | - |
| 07/30 | 13,475 | 14,700 | 13,095 | 13,650 | +1.34% | 10,002,100 | - | -30.29% | - | - |
| 07/29 | 15,155 | 15,340 | 12,980 | 13,470 | -9.32% | 9,390,200 | - | -32.74% | - | - |
| 07/28 | 15,400 | 15,590 | 14,470 | 14,855 | -11.05% | 7,885,000 | - | -27.41% | - | - |
| 07/27 | 17,320 | 17,495 | 16,420 | 16,700 | -3.86% | 7,023,300 | - | -20.19% | - | - |
| 07/24 | 18,000 | 18,770 | 16,825 | 17,370 | -3.9% | 9,492,600 | - | -18.22% | - | - |
| 07/23 | 18,650 | 18,650 | 17,790 | 18,075 | -0.96% | 7,103,200 | - | -16.22% | - | - |
| 07/22 | 19,815 | 19,820 | 17,965 | 18,250 | +4.79% | 10,290,600 | - | -16.33% | - | - |
| 07/21 | 16,470 | 17,415 | 15,930 | 17,415 | +11.03% | 9,174,200 | - | -20.77% | - | - |
| 07/17 | 16,605 | 16,790 | 14,860 | 15,685 | -9.88% | 12,103,300 | - | -29.32% | - | - |
| 07/16 | 18,800 | 18,815 | 17,335 | 17,405 | -10.01% | 7,583,500 | - | -22.05% | - | - |
| 07/15 | 18,070 | 19,455 | 17,805 | 19,340 | +7.56% | 8,657,500 | - | -13.51% | - | - |
| 07/14 | 18,290 | 18,685 | 17,030 | 17,980 | -3.8% | 10,398,900 | - | -19.31% | - | - |
| 07/13 | 19,885 | 20,465 | 18,145 | 18,690 | -7.93% | 7,667,300 | - | -16.22% | - | - |
| 07/10 | 20,205 | 20,670 | 19,945 | 20,300 | +4% | 6,297,800 | - | -8.74% | - | - |
| 07/09 | 19,900 | 20,515 | 19,180 | 19,520 | +2.2% | 7,892,700 | - | -12% | - | - |
| 07/08 | 19,095 | 20,485 | 18,635 | 19,100 | -4% | 8,950,100 | - | -13.99% | - | - |
| 07/07 | 21,180 | 21,620 | 19,670 | 19,895 | -6.99% | 7,742,500 | - | -10.86% | - | - |
| 07/06 | 23,350 | 23,595 | 20,915 | 21,390 | -8.37% | 6,724,300 | - | -4.38% | - | - |
| 07/03 | 21,920 | 23,545 | 20,900 | 23,345 | -0.32% | 8,723,400 | - | +4.28% | - | - |
| 07/02 | 24,055 | 24,385 | 22,955 | 23,420 | -9.17% | 7,721,400 | - | +4.68% | - | - |
| 07/01 | 26,000 | 27,480 | 25,125 | 25,785 | +8.27% | 11,603,100 | - | +16.02% | - | - |
| 06/30 | 24,200 | 24,555 | 23,315 | 23,815 | +0.49% | 7,492,100 | - | +8.2% | - | - |
| 06/29 | 24,000 | 24,070 | 22,055 | 23,700 | -1.25% | 10,291,800 | - | +8.23% | - | - |
| 06/26 | 25,370 | 26,805 | 23,975 | 24,000 | -8.99% | 10,358,400 | - | +10.16% | - | - |
| 06/25 | 25,805 | 26,600 | 24,625 | 26,370 | +6.39% | 8,567,000 | - | +22.11% | - | - |
| 06/24 | 24,100 | 26,010 | 23,860 | 24,785 | +1.64% | 10,669,900 | - | +16.6% | - | - |
| 06/23 | 26,500 | 26,950 | 24,375 | 24,385 | -7.72% | 10,093,200 | - | +16.73% | - | - |
| 06/22 | 24,335 | 27,285 | 24,205 | 26,425 | +7.59% | 10,705,800 | - | +28.73% | - | - |
| 06/19 | 27,005 | 27,020 | 24,545 | 24,560 | -4.49% | 11,198,800 | - | +22.21% | - | - |
| 06/18 | 24,480 | 26,390 | 23,850 | 25,715 | +7.15% | 11,491,700 | - | +30.27% | - | - |
| 06/17 | 21,945 | 24,080 | 21,860 | 24,000 | +6.93% | 9,058,100 | - | +23.78% | - | - |
| 06/16 | 22,600 | 23,640 | 22,250 | 22,445 | -1.34% | 9,339,500 | - | +17.44% | - | - |
| 06/15 | 20,805 | 22,800 | 20,565 | 22,750 | +19.08% | 9,816,600 | - | +20.52% | - | - |
| 06/12 | 19,770 | 20,050 | 18,905 | 19,105 | +4.91% | 9,550,400 | - | +2.75% | - | - |
| 06/11 | 16,520 | 18,410 | 16,505 | 18,210 | +4.66% | 8,447,800 | - | -1.3% | - | - |
| 06/10 | 17,795 | 18,375 | 17,110 | 17,400 | -6.43% | 8,111,500 | - | -5.31% | - | - |
| 06/09 | 17,460 | 18,670 | 17,260 | 18,595 | +9% | 9,586,300 | - | +2.09% | - | - |
| 06/08 | 16,800 | 17,550 | 16,120 | 17,060 | -9.06% | 7,707,800 | - | -5.27% | - | - |
| 06/05 | 18,510 | 19,165 | 17,950 | 18,760 | -6.92% | 8,165,500 | - | +5.22% | - | - |
| 06/04 | 21,440 | 21,865 | 19,965 | 20,155 | -8.14% | 6,317,800 | - | +14.6% | - | - |
| 06/03 | 21,450 | 22,430 | 21,125 | 21,940 | +3.81% | 6,878,300 | - | +26.95% | - | - |
| 06/02 | 21,795 | 22,670 | 20,265 | 21,135 | -3.03% | 8,084,800 | - | +25.43% | - | - |
| 06/01 | 22,925 | 23,145 | 21,550 | 21,795 | -5.24% | 10,076,600 | - | +32.48% | - | - |
| 05/29 | 20,000 | 23,000 | 19,505 | 23,000 | +16.51% | 10,164,100 | - | +43.72% | - | - |
| 05/28 | 19,925 | 20,845 | 19,135 | 19,740 | -3.35% | 8,387,100 | - | +27.63% | - | - |
| 05/27 | 21,255 | 21,610 | 20,110 | 20,425 | -2.58% | 7,490,400 | - | +35.75% | - | - |
| 05/26 | 20,500 | 22,330 | 20,410 | 20,965 | +0.17% | 8,083,300 | - | +43.48% | - | - |
| 05/25 | 19,650 | 21,275 | 19,535 | 20,930 | +8.73% | 7,628,200 | - | +47.94% | - | - |
| 05/22 | 18,005 | 19,340 | 17,960 | 19,250 | +7.69% | 8,690,500 | - | +40.43% | - | - |
| 05/21 | 17,200 | 18,225 | 16,975 | 17,875 | +14.29% | 9,124,900 | - | +34.27% | - | - |
| 05/20 | 15,030 | 15,665 | 14,650 | 15,640 | +2.09% | 6,862,800 | - | +20.36% | - | - |
| 05/19 | 15,300 | 16,130 | 15,005 | 15,320 | -2.01% | 6,685,700 | - | +20.06% | - | - |
| 05/18 | 15,550 | 15,710 | 14,970 | 15,635 | -0.16% | 6,760,300 | - | +24.69% | - | - |
| 05/15 | 17,280 | 17,435 | 15,280 | 15,660 | -7.67% | 8,307,900 | - | +27.7% | - | - |
| 05/14 | 16,890 | 18,000 | 16,625 | 16,960 | -0.59% | 8,973,700 | - | +41.59% | - | - |
| 05/13 | 15,880 | 17,270 | 15,865 | 17,060 | +3.08% | 8,687,100 | - | +46.71% | - | - |
| 05/12 | 15,700 | 18,365 | 15,235 | 16,550 | +5.72% | 22,293,100 | - | +47.02% | - | - |
| 05/11 | 16,000 | 16,080 | 15,200 | 15,655 | +0.9% | 8,544,200 | - | +43.39% | - | - |
| 05/08 | 15,575 | 15,605 | 14,820 | 15,515 | -5.25% | 10,684,700 | - | +46.55% | - | - |
| 05/07 | 15,160 | 16,375 | 14,805 | 16,375 | +22.43% | 11,586,800 | - | +59.34% | - | - |
| 05/01 | 13,245 | 13,640 | 13,035 | 13,375 | -0.78% | 5,100,600 | - | +34.38% | - | - |
| 04/30 | 13,205 | 13,870 | 13,070 | 13,480 | +7.32% | 8,434,800 | - | +38.17% | - | - |
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 | 5,285 10,570 8/9 | 1,860 3,720 3/18 | 17,343,400 8,671,700 2/5 | - | - | +18.02% 8/6 | -25.01% 2/13 |
| 2009年 3月期 | 2,515 5,030 5/15 | 611 1,222 12/5 | 12,406,800 6,203,400 4/25 | - | - | +24.69% 1/7 | -35.1% 10/24 |
| 2010年 3月期 | 1,750 3,500 10/14 | 1,160 2,320 4/15 | 6,948,600 3,474,300 7/31 | - | - | +14.49% 7/31 | -11.07% 11/27 |
| 2011年 3月期 | 1,818 3,635 4/26 | 951 1,901 11/4 | 12,163,800 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 | 1,407 2,813 5/6 | 728 1,456 1/16 | 13,006,200 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 | 1,080 2,159 4/2 | 446 892 11/2 | 26,618,800 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 | 1,071 2,142 1/16 | 660 1,320 4/4 | 10,450,400 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 | 1,097 2,193 9/29 | 760 1,520 10/16 1,520 10/15 | 11,891,000 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 | 1,185 2,370 5/11 | 612 1,223 2/12 | 18,446,200 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 | 987 1,974 2/16 | 532 1,064 7/6 | 9,044,200 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 | 1,052 2,104 5/2 | 766 1,532 2/6 | 10,070,400 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 | 939 1,878 5/1 | 651 1,302 10/30 | 9,890,400 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 | 1,430 2,860 2/6 | 822 1,643 6/3 | 10,346,600 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 | 2,655 5,310 1/15 | 986 1,971 4/6 | 17,772,200 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 | 3,690 7,380 11/30 | 2,180 4,360 5/13 | 6,520,600 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 | 3,070 6,140 4/5 | 1,835 3,670 6/20 | 13,417,000 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 | 4,643 9,285 9/6 | 2,440 4,880 4/27 | 18,234,800 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 | 3,594 7,188 6/20 | 1,791 3,581 2/19 | 23,080,600 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 | 9,980 2/24 | 1,478 2,956 4/7 | 53,352,000 26,676,000 11/4 | 2兆8115億 | 4163億8380万 | +59.34% 5/7 | -14.64% 3/9 |
| 最新 | 22,310 2026/9/28 | 8,540,400 | 6兆2901億 | +9.95% 20,291 | |||
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）
- 2026/09/28 vs 2025/12/30
- 231%（3.31倍）
- 過去安値
201円（1983/01/25） - 11027%（111.27倍）
22,310円（9/28）
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。
