- 4335
- 2026/09/28
- 時価
- 26億円
- PER 予
- 9.35倍
- 2010年以降
- 赤字-193.01倍
（2010-2026年） - PBR
- 1.39倍
- 2010年以降
- 0.5-6.89倍
（2010-2026年） - 配当 予
- 3.5%
- ROE 予
- 14.89%
- ROA 予
- 8.05%
- 資料
- Link
- CSV,JSON
IPS HD（4335）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,080
- 始値
- 1,080
- 高値
- 1,087
- 安値
- 1,078
- 終値 +0.65%
- 1,087
- 出来高 +42.31%
- 3,700
乖離率
- 株価（5日）
移動平均値 - +0.18%
1,085 - 株価（25日）
移動平均値 - -0.37%
1,091 - 出来高（5日）
移動平均値 - +36.03%
2,720
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 | 1,080 | 1,087 | 1,078 | 1,087 | +0.65% | 3,700 | - | -0.37% | - | - |
| 09/25 | 1,083 | 1,088 | 1,080 | 1,080 | -0.28% | 2,600 | - | -1.1% | - | - |
| 09/24 | 1,084 | 1,091 | 1,082 | 1,083 | -0.73% | 4,000 | - | -0.82% | - | - |
| 09/18 | 1,083 | 1,092 | 1,083 | 1,091 | +0.46% | 1,300 | - | -0.18% | - | - |
| 09/17 | 1,087 | 1,087 | 1,085 | 1,086 | 0% | 2,000 | - | -0.64% | - | - |
| 09/16 | 1,085 | 1,091 | 1,085 | 1,086 | +0.09% | 1,100 | - | -0.64% | - | - |
| 09/15 | 1,087 | 1,087 | 1,082 | 1,085 | -0.09% | 1,200 | - | -0.82% | - | - |
| 09/14 | 1,090 | 1,094 | 1,081 | 1,086 | -0.82% | 1,000 | - | -0.73% | - | - |
| 09/11 | 1,094 | 1,095 | 1,080 | 1,095 | +0.18% | 2,600 | - | 0% | - | - |
| 09/10 | 1,088 | 1,093 | 1,080 | 1,093 | +0.46% | 2,300 | - | -0.18% | - | - |
| 09/09 | 1,088 | 1,093 | 1,087 | 1,088 | 0% | 1,600 | - | -0.64% | - | - |
| 09/08 | 1,089 | 1,094 | 1,088 | 1,088 | -0.09% | 900 | - | -0.73% | - | - |
| 09/07 | 1,089 | 1,093 | 1,089 | 1,089 | 0% | 1,100 | - | -0.64% | - | - |
| 09/04 | 1,090 | 1,091 | 1,088 | 1,089 | -0.09% | 1,800 | - | -0.64% | - | - |
| 09/03 | 1,090 | 1,090 | 1,090 | 1,090 | -0.18% | 1,700 | - | -0.64% | - | - |
| 09/02 | 1,091 | 1,096 | 1,091 | 1,092 | -0.18% | 1,600 | - | -0.46% | - | - |
| 09/01 | 1,093 | 1,096 | 1,088 | 1,094 | +0.09% | 3,900 | - | -0.36% | - | - |
| 08/31 | 1,093 | 1,093 | 1,093 | 1,093 | -0.27% | 900 | - | -0.46% | - | - |
| 08/28 | 1,097 | 1,097 | 1,094 | 1,096 | 0% | 600 | - | -0.27% | - | - |
| 08/27 | 1,096 | 1,099 | 1,096 | 1,096 | 0% | 1,400 | - | -0.27% | - | - |
| 08/26 | 1,099 | 1,099 | 1,095 | 1,096 | -0.27% | 2,700 | - | -0.27% | - | - |
| 08/25 | 1,096 | 1,100 | 1,096 | 1,099 | 0% | 1,800 | - | 0% | - | - |
| 08/24 | 1,101 | 1,101 | 1,095 | 1,099 | -0.09% | 1,600 | - | 0% | - | - |
| 08/21 | 1,094 | 1,100 | 1,094 | 1,100 | +0.46% | 1,000 | - | 0% | - | - |
| 08/20 | 1,101 | 1,101 | 1,095 | 1,095 | -0.54% | 1,600 | - | -0.45% | - | - |
| 08/19 | 1,100 | 1,102 | 1,096 | 1,101 | +0.55% | 900 | - | 0% | - | - |
| 08/18 | 1,097 | 1,102 | 1,095 | 1,095 | -0.45% | 1,800 | - | -0.54% | - | - |
| 08/17 | 1,094 | 1,102 | 1,094 | 1,100 | +0.55% | 1,300 | - | -0.09% | - | - |
| 08/14 | 1,103 | 1,103 | 1,093 | 1,094 | -0.27% | 1,100 | - | -0.64% | - | - |
| 08/13 | 1,090 | 1,099 | 1,090 | 1,097 | +0.64% | 3,700 | - | -0.45% | - | - |
| 08/12 | 1,089 | 1,092 | 1,088 | 1,090 | -0.27% | 5,200 | - | -1.09% | - | - |
| 08/10 | 1,091 | 1,098 | 1,091 | 1,093 | -1% | 6,400 | - | -0.82% | - | - |
| 08/07 | 1,098 | 1,108 | 1,098 | 1,104 | +0.36% | 3,300 | - | +0.18% | - | - |
| 08/06 | 1,106 | 1,106 | 1,100 | 1,100 | +0.09% | 2,500 | - | -0.18% | - | - |
| 08/05 | 1,098 | 1,105 | 1,098 | 1,099 | -0.09% | 1,900 | - | -0.27% | - | - |
| 08/04 | 1,100 | 1,104 | 1,099 | 1,100 | -0.09% | 1,600 | - | -0.27% | - | - |
| 08/03 | 1,098 | 1,103 | 1,098 | 1,101 | +0.27% | 1,800 | - | -0.27% | - | - |
| 07/31 | 1,098 | 1,098 | 1,098 | 1,098 | -0.09% | 800 | - | -0.99% | - | - |
| 07/30 | 1,100 | 1,103 | 1,098 | 1,099 | -0.09% | 1,900 | - | -1.35% | - | - |
| 07/29 | 1,105 | 1,108 | 1,100 | 1,100 | -0.45% | 2,200 | - | -1.7% | - | - |
| 07/28 | 1,106 | 1,106 | 1,100 | 1,105 | -0.09% | 1,200 | - | -1.69% | - | - |
| 07/27 | 1,110 | 1,110 | 1,098 | 1,106 | 0% | 600 | - | -2.04% | - | - |
| 07/24 | 1,104 | 1,106 | 1,100 | 1,106 | +0.18% | 1,200 | - | -2.47% | - | - |
| 07/23 | 1,100 | 1,105 | 1,100 | 1,104 | +0.27% | 1,400 | - | -2.99% | - | - |
| 07/22 | 1,101 | 1,104 | 1,100 | 1,101 | 0% | 1,400 | - | -3.67% | - | - |
| 07/21 | 1,090 | 1,112 | 1,088 | 1,101 | +0.27% | 5,800 | - | -4.09% | - | - |
| 07/17 | 1,111 | 1,111 | 1,090 | 1,098 | -1.35% | 7,100 | - | -4.69% | - | - |
| 07/16 | 1,105 | 1,113 | 1,103 | 1,113 | +0.72% | 2,100 | - | -3.72% | - | - |
| 07/15 | 1,113 | 1,113 | 1,104 | 1,105 | -0.09% | 1,600 | - | -4.74% | - | - |
| 07/14 | 1,112 | 1,112 | 1,104 | 1,106 | -0.45% | 2,200 | - | -4.98% | - | - |
| 07/13 | 1,102 | 1,113 | 1,101 | 1,111 | +0.63% | 2,200 | - | -4.88% | - | - |
| 07/10 | 1,098 | 1,104 | 1,097 | 1,104 | +0.55% | 1,900 | - | -5.8% | - | - |
| 07/09 | 1,103 | 1,103 | 1,098 | 1,098 | -0.18% | 2,100 | - | -6.71% | - | - |
| 07/08 | 1,103 | 1,103 | 1,097 | 1,100 | -0.09% | 3,100 | - | -6.86% | - | - |
| 07/07 | 1,097 | 1,101 | 1,096 | 1,101 | +0.46% | 4,300 | - | -7.25% | - | - |
| 07/06 | 1,095 | 1,096 | 1,091 | 1,096 | +0.09% | 5,500 | - | -8.05% | - | - |
| 07/03 | 1,091 | 1,097 | 1,090 | 1,095 | -0.45% | 5,700 | - | -8.6% | - | - |
| 07/02 | 1,100 | 1,102 | 1,097 | 1,100 | 0% | 5,100 | - | -8.64% | - | - |
| 07/01 | 1,116 | 1,116 | 1,100 | 1,100 | -1.7% | 9,200 | - | -9.17% | - | - |
| 06/30 | 1,122 | 1,135 | 1,119 | 1,119 | -0.27% | 6,900 | - | -8.05% | - | - |
| 06/29 | 1,107 | 1,139 | 1,100 | 1,122 | -9.15% | 31,400 | - | -8.26% | - | - |
| 06/26 | 1,228 | 1,235 | 1,225 | 1,235 | +0.24% | 14,000 | - | +0.57% | - | - |
| 06/25 | 1,225 | 1,233 | 1,225 | 1,232 | +0.57% | 5,900 | - | +0.24% | - | - |
| 06/24 | 1,213 | 1,229 | 1,213 | 1,225 | +0.33% | 8,600 | - | -0.41% | - | - |
| 06/23 | 1,219 | 1,233 | 1,219 | 1,221 | -0.08% | 4,900 | - | -0.89% | - | - |
| 06/22 | 1,223 | 1,229 | 1,222 | 1,222 | -0.16% | 3,500 | - | -0.97% | - | - |
| 06/19 | 1,226 | 1,226 | 1,214 | 1,224 | -0.16% | 4,600 | - | -0.97% | - | - |
| 06/18 | 1,227 | 1,233 | 1,226 | 1,226 | +0.41% | 2,900 | - | -0.97% | - | - |
| 06/17 | 1,213 | 1,230 | 1,213 | 1,221 | +0.66% | 3,600 | - | -1.53% | - | - |
| 06/16 | 1,211 | 1,217 | 1,207 | 1,213 | +0.17% | 4,100 | - | -2.33% | - | - |
| 06/15 | 1,204 | 1,211 | 1,204 | 1,211 | +0.67% | 3,100 | - | -2.65% | - | - |
| 06/12 | 1,208 | 1,209 | 1,195 | 1,203 | -0.25% | 5,100 | - | -3.53% | - | - |
| 06/11 | 1,191 | 1,206 | 1,181 | 1,206 | -0.08% | 5,300 | - | -3.44% | - | - |
| 06/10 | 1,215 | 1,219 | 1,196 | 1,207 | -0.66% | 10,500 | - | -3.52% | - | - |
| 06/09 | 1,215 | 1,219 | 1,215 | 1,215 | +0.16% | 2,000 | - | -3.11% | - | - |
| 06/08 | 1,215 | 1,218 | 1,213 | 1,213 | -0.16% | 5,100 | - | -3.42% | - | - |
| 06/05 | 1,212 | 1,217 | 1,208 | 1,215 | +0.08% | 6,100 | - | -3.34% | - | - |
| 06/04 | 1,231 | 1,231 | 1,211 | 1,214 | -1.54% | 8,800 | - | -3.5% | - | - |
| 06/03 | 1,235 | 1,235 | 1,233 | 1,233 | -0.32% | 3,800 | - | -2.14% | - | - |
| 06/02 | 1,235 | 1,240 | 1,235 | 1,237 | -0.08% | 900 | - | -1.83% | - | - |
| 06/01 | 1,243 | 1,249 | 1,230 | 1,238 | -0.56% | 6,900 | - | -1.82% | - | - |
| 05/29 | 1,265 | 1,266 | 1,239 | 1,245 | -1.89% | 13,900 | - | -1.35% | - | - |
| 05/28 | 1,265 | 1,269 | 1,264 | 1,269 | +0.87% | 3,900 | - | +0.55% | - | - |
| 05/27 | 1,267 | 1,268 | 1,258 | 1,258 | -0.79% | 2,800 | - | -0.24% | - | - |
| 05/26 | 1,253 | 1,268 | 1,253 | 1,268 | +1.2% | 3,100 | - | +0.56% | - | - |
| 05/25 | 1,252 | 1,268 | 1,250 | 1,253 | +0.32% | 3,900 | - | -0.63% | - | - |
| 05/22 | 1,261 | 1,269 | 1,248 | 1,249 | -0.87% | 4,100 | - | -0.95% | - | - |
| 05/21 | 1,271 | 1,282 | 1,251 | 1,260 | -0.71% | 3,400 | - | -0.16% | - | - |
| 05/20 | 1,274 | 1,280 | 1,268 | 1,269 | -0.39% | 2,400 | - | +0.63% | - | - |
| 05/19 | 1,280 | 1,283 | 1,273 | 1,274 | -0.47% | 2,500 | - | +1.11% | - | - |
| 05/18 | 1,280 | 1,281 | 1,274 | 1,280 | +0.23% | 2,400 | - | +1.67% | - | - |
| 05/15 | 1,276 | 1,277 | 1,265 | 1,277 | +0.08% | 3,100 | - | +1.59% | - | - |
| 05/14 | 1,266 | 1,276 | 1,251 | 1,276 | +0.55% | 6,100 | - | +1.67% | - | - |
| 05/13 | 1,273 | 1,279 | 1,267 | 1,269 | -0.24% | 2,400 | - | +1.2% | - | - |
| 05/12 | 1,280 | 1,280 | 1,270 | 1,272 | -0.24% | 2,800 | - | +1.6% | - | - |
| 05/11 | 1,272 | 1,275 | 1,272 | 1,275 | +2% | 4,800 | - | +2% | - | - |
| 05/08 | 1,275 | 1,277 | 1,250 | 1,250 | -1.65% | 4,600 | - | +0.16% | - | - |
| 05/07 | 1,288 | 1,288 | 1,270 | 1,271 | +0.08% | 5,600 | - | +1.84% | - | - |
| 05/01 | 1,258 | 1,271 | 1,258 | 1,270 | +0.95% | 7,400 | - | +1.93% | - | - |
| 04/30 | 1,248 | 1,258 | 1,248 | 1,258 | +0.88% | 1,800 | - | +1.13% | - | - |
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 6月期 | 446 44,600 7/17 | 203 20,320 4/7 20,300 4/1 他2件 | 9,700 97 9/19 | - | - | +28.66% 5/27 | -26.08% 1/21 |
| 2009年 6月期 | 500 50,000 4/20 | 80 8,000 10/10 | 37,700 377 2/18 | - | - | +57.65% 4/2 | -42.91% 10/10 |
| 2010年 6月期 | 355 35,500 7/1 | 172 17,200 12/21 | 114,100 1,141 3/19 | - | - | +43.57% 3/19 | -25.46% 10/5 |
| 2011年 6月期 | 402 40,150 6/30 | 142 14,210 3/16 | 270,000 2,700 6/30 | 9億9009万 | 3億5041万 | +53.75% 6/13 | -42.13% 3/16 |
| 2012年 6月期 | 382 38,200 7/1 | 173 17,300 11/21 | 274,200 2,742 5/25 | 9億4201万 | 4億2661万 | +42.83% 6/8 | -16.98% 8/22 |
| 2013年 6月期 | 469 46,900 5/2 | 210 21,000 10/1 | 202,800 2,028 7/2 | 11億5655万 | 5億1786万 | +31.7% 2/6 | -21.64% 6/27 |
| 2014年 6月期 | 660 1/23 | 266 26,610 7/1 | 714,300 1/23 | 16億2756万 | 6億5620万 | +43.85% 7/24 | -18.03% 5/19 |
| 2015年 6月期 | 647 8/27 | 325 7/18 | 428,000 8/27 | 15億9550万 | 8億145万 | +199.06% 7/10 | -17.52% 5/20 |
| 2016年 6月期 | 2,100 7/13 | 337 2/12 | 3,347,500 7/13 | 51億7860万 | 8億3104万 | +37.97% 5/31 | -31.48% 8/25 |
| 2017年 6月期 | 888 5/24 | 390 11/9 | 1,645,700 5/23 | 21億8980万 | 9億6174万 | +74.4% 5/23 | -12.8% 11/9 |
| 2018年 6月期 | 1,295 7/7 | 521 2/9 | 1,605,100 7/7 | 31億9347万 | 12億8478万 | +25.89% 4/18 | -18.67% 8/14 |
| 2019年 6月期 | 1,625 10/23 | 535 7/6 | 3,155,200 10/23 | 40億725万 | 13億1931万 | +105.13% 10/23 | -20.64% 12/6 |
| 2020年 6月期 | 1,063 6/30 | 437 3/13 | 438,200 8/20 | 26億2135万 | 10億7764万 | +43.22% 6/30 | -31.71% 3/13 |
| 2021年 6月期 | 1,260 7/1 | 783 8/14 | 1,215,100 7/1 | 31億716万 | 19億3087万 | +15.87% 9/30 | -14.87% 11/2 |
| 2022年 6月期 | 989 7/13 7/1 | 589 3/9 3/8 | 166,100 10/14 | 24億3887万 | 14億5247万 | +9.45% 4/5 | -14.65% 8/17 |
| 2023年 6月期 | 1,619 6/23 | 620 1/6 1/5 他2件 | 474,500 4/25 | 39億9245万 | 15億2892万 | +42.9% 5/12 | -19.73% 7/12 |
| 2024年 6月期 | 1,360 4/17 | 960 10/19 | 75,300 7/3 | 33億5376万 | 23億6736万 | +12.29% 4/16 | -12.12% 7/10 |
| 2025年 6月期 | 1,430 4/16 | 840 8/5 | 233,200 4/22 | 35億2638万 | 20億7144万 | +8.09% 5/14 | -19.01% 8/5 |
| 2026年 6月期 | 1,288 5/7 | 1,100 6/29 | 31,400 6/29 | - | - | +3.44% 1/8 | -9.14% 7/1 |
| 最新 | 1,087 2026/9/28 | 3,700 | 26億8054万 | -0.37% 1,091 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -82%（0.18倍）
- 2003/12/30 vs 2002/12/30
- 66%（1.66倍）
- 2004/12/30 vs 2003/12/30
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -67%（0.33倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- 37%（1.37倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 67%（1.67倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- 40%（1.4倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/09/28 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
80円（2008/10/10） - 1259%（13.59倍）
1,087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。
