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	10/1, 株式分割 1→2
2026
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%	-	-
05/28	9,963	10,423	9,568	9,870	-3.35%	16,774,200	-	+27.63%	-	-
05/27	10,628	10,805	10,055	10,213	-2.58%	14,980,800	-	+35.75%	-	-
05/26	10,250	11,165	10,205	10,483	+0.17%	16,166,600	-	+43.48%	-	-
05/25	9,825	10,638	9,768	10,465	+8.73%	15,256,400	-	+47.94%	-	-
05/22	9,003	9,670	8,980	9,625	+7.69%	17,381,000	-	+40.43%	-	-
05/21	8,600	9,113	8,488	8,938	+14.29%	18,249,800	-	+34.26%	-	-
05/20	7,515	7,833	7,325	7,820	+2.09%	13,725,600	-	+20.36%	-	-
05/19	7,650	8,065	7,503	7,660	-2.01%	13,371,400	-	+20.06%	-	-
05/18	7,775	7,855	7,485	7,818	-0.16%	13,520,600	-	+24.68%	-	-
05/15	8,640	8,718	7,640	7,830	-7.67%	16,615,800	-	+27.71%	-	-
05/14	8,445	9,000	8,313	8,480	-0.59%	17,947,400	-	+41.59%	-	-
05/13	7,940	8,635	7,933	8,530	+3.08%	17,374,200	-	+46.71%	-	-
05/12	7,850	9,183	7,618	8,275	+5.72%	44,586,200	-	+47.01%	-	-
05/11	8,000	8,040	7,600	7,828	+0.9%	17,088,400	-	+43.39%	-	-
05/08	7,788	7,803	7,410	7,758	-5.25%	21,369,400	-	+46.56%	-	-
05/07	7,580	8,188	7,403	8,188	+22.43%	23,173,600	-	+59.32%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	875 3,500 10/14	580 2,320 4/15	13,897,200 3,474,300 7/31	22.19	14.71	1	0.66	-	-	40.83倍 3/31
2011年 3月期	909 3,635 4/26	475 1,901 11/4	24,327,600 6,081,900 2/2	13.89	7.26	1.03	0.54	5483億7812万	2867億8591万	20.09倍 3/31
2012年 3月期	703 2,813 5/6	364 1,458 1/17 1,456 1/16	26,012,400 6,503,100 8/3	19.93	10.31	0.79	0.41	4243億7074万	2196億5297万	30.01倍 3/30
2013年 3月期	540 2,159 4/2	223 892 11/2	53,237,600 13,309,400 2/6	72.94	30.14	0.58	0.24	3257億794万	1345億6761万	99.05倍 3/29
2014年 3月期	536 2,142 1/16	330 1,320 4/4	20,900,800 5,225,200 11/6	8.46	5.21	0.46	0.29	3231億4331万	1991億3593万	16.07倍 3/31
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	7.92	5.49	0.43	0.29	3308億3720万	2293億804万	14.66倍 3/31
2016年 3月期	593 2,370 5/11	306 1,223 2/12	36,892,400 9,223,100 11/30	21.44	11.06	0.48	0.25	3575億3952万	1722億7246万	24.89倍 3/31
2017年 3月期	494 1,974 2/16	266 1,066 7/7 1,064 7/6	18,088,400 4,522,100 4/27	赤字	赤字	0.51	0.28	2780億5873万	1501億5735万	赤字 3/31
2018年 3月期	526 2,104 5/2	383 1,532 2/6	20,140,800 5,035,200 4/28	12.64	9.21	0.52	0.38	2963億7061万	2157億9837万	19.04倍 3/30
2019年 3月期	470 1,878 5/1	326 1,302 10/30	19,780,800 4,945,200 2/5	39.69	27.51	0.48	0.34	2645億3612万	1834億44万	71.09倍 3/29
2020年 3月期	715 2,860 2/6	411 1,643 6/3	20,693,200 5,173,300 8/2	17.64	10.13	0.74	0.43	4028億6119万	2314億3389万	29.26倍 3/31
2021年 3月期	1,328 5,310 1/15	493 1,971 4/6	35,544,400 8,886,100 11/30	14.43	5.36	1.17	0.44	7479億6955万	2776億3615万	27.67倍 3/31
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	12.49	7.38	1.41	0.83	1兆395億	6141億5202万	20.48倍 3/31
2023年 3月期	1,535 6,140 4/5	918 3,670 6/20	26,834,000 6,708,500 10/28	8.21	4.91	1.02	0.61	8648億8381万	5169億5824万	14.07倍 3/31
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	20.59	10.82	1.31	0.69	1兆3078億	6873億9951万	29.5倍 3/29
2025年 3月期	1,797 7,188 6/20	895 3,581 2/19	46,161,200 11,540,300 11/25	14.89	7.42	1.02	0.51	1兆125億	5044億2165万	16.53倍 3/31
2026年 3月期	4,990 9,980 2/24	739 2,956 4/7	106,704,000 26,676,000 11/4	21.87	3.24	2.53	0.38	2兆8115億	4163億8380万	32.31倍 3/31
最新	11,030 2026/9/30		9,789,200	-		-		6兆2196億		-

イビデン（4062）のPER（株価収益率）の推移

2026/05/07～2026/09/30

株価＆PERの推移

年初来

開示資料

決算

株式

チャート