IPS HD（4335）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,255
- 始値
- 1,252
- 高値
- 1,265
- 安値
- 1,252
- 終値 +0.64%
- 1,263
- 出来高 -61.11%
- 700
乖離率
- 株価（5日）
移動平均値 - +0.32%
1,259 - 株価（25日）
移動平均値 - +2.18%
1,236 - 出来高（5日）
移動平均値 - -75.86%
2,900
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,252 | 1,265 | 1,252 | 1,263 | +0.64% | 700 | 31億1455万 | +2.18% | 11.47 | 1.72 |
| 04/16 | 1,262 | 1,262 | 1,253 | 1,255 | -0.48% | 1,800 | 30億9483万 | +1.7% | 11.39 | 1.71 |
| 04/15 | 1,267 | 1,267 | 1,261 | 1,261 | +0.8% | 500 | 31億962万 | +2.27% | 11.45 | 1.72 |
| 04/14 | 1,266 | 1,267 | 1,243 | 1,251 | -1.11% | 5,400 | 30億8496万 | +1.71% | 11.36 | 1.71 |
| 04/13 | 1,262 | 1,265 | 1,256 | 1,265 | +1.2% | 6,100 | 31億1949万 | +2.93% | 11.49 | 1.72 |
| 04/10 | 1,248 | 1,250 | 1,241 | 1,250 | +0.16% | 2,600 | 30億8250万 | +1.87% | 11.35 | 1.7 |
| 04/09 | 1,249 | 1,249 | 1,241 | 1,248 | +0.24% | 1,900 | 30億7756万 | +1.79% | 11.33 | 1.7 |
| 04/08 | 1,239 | 1,245 | 1,229 | 1,245 | +1.3% | 7,500 | 30億7017万 | +1.88% | 11.3 | 1.7 |
| 04/07 | 1,237 | 1,239 | 1,228 | 1,229 | -0.57% | 2,400 | 30億3071万 | +0.66% | 11.16 | 1.68 |
| 04/06 | 1,235 | 1,236 | 1,231 | 1,236 | -0.16% | 2,700 | 30億4797万 | +1.23% | 11.22 | 1.69 |
| 04/03 | 1,235 | 1,238 | 1,225 | 1,238 | +0.73% | 4,100 | 30億5290万 | +1.48% | 11.24 | 1.69 |
| 04/02 | 1,225 | 1,232 | 1,224 | 1,229 | +0.49% | 3,000 | 30億3071万 | +0.82% | 11.16 | 1.68 |
| 04/01 | 1,232 | 1,235 | 1,222 | 1,223 | -0.33% | 5,600 | 30億1591万 | +0.33% | 11.1 | 1.67 |
| 03/31 | 1,228 | 1,231 | 1,221 | 1,227 | -0.16% | 2,900 | 30億2578万 | +0.74% | 11.14 | 1.67 |
| 03/30 | 1,230 | 1,230 | 1,222 | 1,229 | -0.32% | 17,800 | 30億3071万 | +0.9% | 11.16 | 1.68 |
| 03/27 | 1,229 | 1,233 | 1,223 | 1,233 | +0.33% | 3,400 | 30億4057万 | +1.31% | 11.19 | 1.68 |
| 03/26 | 1,229 | 1,229 | 1,223 | 1,229 | 0% | 3,800 | 30億3071万 | +1.07% | 11.16 | 1.68 |
| 03/25 | 1,209 | 1,236 | 1,209 | 1,229 | +0.57% | 4,100 | 30億3071万 | +1.07% | 11.16 | 1.68 |
| 03/24 | 1,217 | 1,243 | 1,217 | 1,222 | -0.08% | 3,500 | 30億1345万 | +0.58% | 11.09 | 1.67 |
| 03/23 | 1,223 | 1,223 | 1,211 | 1,223 | -0.33% | 1,900 | 30億1591万 | +0.66% | 11.1 | 1.67 |
| 03/19 | 1,226 | 1,237 | 1,226 | 1,227 | +0.08% | 1,100 | 30億2578万 | +1.07% | 11.14 | 1.67 |
| 03/18 | 1,228 | 1,233 | 1,226 | 1,226 | +0.08% | 3,000 | 30億2331万 | +0.99% | 11.13 | 1.67 |
| 03/17 | 1,229 | 1,229 | 1,225 | 1,225 | 0% | 600 | 30億2085万 | +0.91% | 11.12 | 1.67 |
| 03/16 | 1,218 | 1,229 | 1,218 | 1,225 | +0.66% | 2,400 | 30億2085万 | +0.91% | 11.12 | 1.67 |
| 03/13 | 1,211 | 1,227 | 1,211 | 1,217 | +0.25% | 3,900 | 30億112万 | +0.33% | 11.05 | 1.66 |
| 03/12 | 1,225 | 1,225 | 1,214 | 1,214 | 0% | 600 | 29億9372万 | +0.17% | 11.02 | 1.66 |
| 03/11 | 1,197 | 1,218 | 1,197 | 1,214 | +0.83% | 3,000 | 29億9372万 | +0.17% | 11.02 | 1.66 |
| 03/10 | 1,192 | 1,217 | 1,192 | 1,204 | -0.99% | 900 | 29億6906万 | -0.66% | 10.93 | 1.64 |
| 03/09 | 1,215 | 1,220 | 1,193 | 1,216 | +0.08% | 4,600 | 29億9865万 | +0.33% | 11.04 | 1.66 |
| 03/06 | 1,216 | 1,216 | 1,204 | 1,215 | -0.08% | 3,200 | 29億9619万 | +0.25% | 11.03 | 1.66 |
| 03/05 | 1,182 | 1,217 | 1,182 | 1,216 | +4.02% | 6,200 | 29億9865万 | +0.33% | 11.04 | 1.66 |
| 03/04 | 1,204 | 1,204 | 1,150 | 1,169 | -3.39% | 7,200 | 28億8275万 | -3.55% | 10.61 | 1.59 |
| 03/03 | 1,220 | 1,221 | 1,210 | 1,210 | -0.82% | 2,700 | 29億8386万 | -0.33% | 10.99 | 1.65 |
| 03/02 | 1,228 | 1,228 | 1,218 | 1,220 | -0.41% | 3,200 | 30億852万 | +0.49% | 11.08 | 1.66 |
| 02/27 | 1,216 | 1,225 | 1,215 | 1,225 | +0.82% | 4,400 | 30億2085万 | +0.91% | 11.12 | 1.67 |
| 02/26 | 1,215 | 1,227 | 1,214 | 1,215 | 0% | 1,700 | 29億9619万 | +0.16% | 11.03 | 1.66 |
| 02/25 | 1,213 | 1,219 | 1,213 | 1,215 | +0.16% | 1,100 | 29億9619万 | +0.16% | 11.03 | 1.66 |
| 02/24 | 1,212 | 1,213 | 1,212 | 1,213 | +0.08% | 1,100 | 29億9125万 | 0% | 11.01 | 1.65 |
| 02/20 | 1,219 | 1,219 | 1,210 | 1,212 | -0.41% | 1,600 | 29億8879万 | -0.08% | 11 | 1.65 |
| 02/19 | 1,220 | 1,220 | 1,213 | 1,217 | +0.41% | 1,500 | 30億112万 | +0.33% | 11.05 | 1.66 |
| 02/18 | 1,214 | 1,214 | 1,203 | 1,212 | -0.25% | 2,200 | 29億8879万 | -0.08% | 11 | 1.65 |
| 02/17 | 1,211 | 1,224 | 1,211 | 1,215 | +0.41% | 3,400 | 29億9619万 | +0.16% | 11.03 | 1.66 |
| 02/16 | 1,210 | 1,224 | 1,210 | 1,210 | 0% | 2,500 | 29億8386万 | -0.17% | 10.99 | 1.65 |
| 02/13 | 1,217 | 1,225 | 1,200 | 1,210 | -0.58% | 4,200 | 29億8386万 | -0.17% | 10.99 | 1.65 |
| 02/12 | 1,216 | 1,232 | 1,210 | 1,217 | -0.65% | 4,000 | 30億112万 | +0.5% | 11.05 | 1.66 |
| 02/10 | 1,219 | 1,225 | 1,217 | 1,225 | +0.41% | 2,500 | 30億2085万 | +1.16% | 11.12 | 1.67 |
| 02/09 | 1,220 | 1,227 | 1,199 | 1,220 | +0.49% | 9,800 | 30億852万 | +0.91% | 11.08 | 1.66 |
| 02/06 | 1,196 | 1,215 | 1,195 | 1,214 | +0.58% | 4,100 | 29億9372万 | +0.58% | 11.02 | 1.66 |
| 02/05 | 1,202 | 1,207 | 1,200 | 1,207 | +0.42% | 1,400 | 29億7646万 | +0.17% | 10.96 | 1.65 |
| 02/04 | 1,200 | 1,207 | 1,200 | 1,202 | +0.17% | 400 | 29億6413万 | -0.17% | 10.91 | 1.64 |
| 02/03 | 1,210 | 1,210 | 1,200 | 1,200 | -0.99% | 2,900 | 29億5920万 | -0.17% | 10.9 | 1.64 |
| 02/02 | 1,216 | 1,217 | 1,212 | 1,212 | -0.25% | 1,600 | 29億8879万 | +1% | 11 | 1.65 |
| 01/30 | 1,215 | 1,224 | 1,214 | 1,215 | +0.91% | 600 | 29億9619万 | +1.42% | 11.03 | 1.66 |
| 01/29 | 1,219 | 1,222 | 1,204 | 1,204 | -1.23% | 19,400 | 29億6906万 | +0.67% | 10.93 | 1.64 |
| 01/28 | 1,213 | 1,220 | 1,212 | 1,219 | +0.66% | 1,800 | 30億605万 | +2.09% | 11.07 | 1.66 |
| 01/27 | 1,214 | 1,214 | 1,211 | 1,211 | -0.82% | 1,700 | 29億8632万 | +1.59% | 10.99 | 1.65 |
| 01/26 | 1,210 | 1,221 | 1,210 | 1,221 | -0.08% | 1,600 | 30億1098万 | +2.61% | 11.09 | 1.66 |
| 01/23 | 1,220 | 1,223 | 1,211 | 1,222 | +0.99% | 1,500 | 30億1345万 | +2.95% | 11.09 | 1.67 |
| 01/22 | 1,208 | 1,213 | 1,204 | 1,210 | 0% | 3,000 | 29億8386万 | +2.11% | 10.99 | 1.65 |
| 01/21 | 1,210 | 1,213 | 1,210 | 1,210 | -0.25% | 1,500 | 29億8386万 | +2.28% | 10.99 | 1.65 |
| 01/20 | 1,218 | 1,225 | 1,212 | 1,213 | -0.33% | 3,600 | 29億9125万 | +2.71% | 11.01 | 1.65 |
| 01/19 | 1,213 | 1,220 | 1,212 | 1,217 | +0.5% | 3,500 | 30億112万 | +3.22% | 11.05 | 1.66 |
| 01/16 | 1,214 | 1,214 | 1,211 | 1,211 | -0.08% | 1,400 | 29億8632万 | +2.98% | 10.99 | 1.65 |
| 01/15 | 1,212 | 1,213 | 1,211 | 1,212 | +0.08% | 1,800 | 29億8879万 | +3.24% | 11 | 1.65 |
| 01/14 | 1,211 | 1,211 | 1,208 | 1,211 | +0.25% | 2,600 | 29億8632万 | +3.33% | 10.99 | 1.65 |
| 01/13 | 1,205 | 1,213 | 1,205 | 1,208 | +0.33% | 2,900 | 29億7892万 | +3.25% | 10.97 | 1.65 |
| 01/09 | 1,210 | 1,210 | 1,204 | 1,204 | -0.17% | 1,400 | 29億6906万 | +3.08% | 10.93 | 1.64 |
| 01/08 | 1,190 | 1,206 | 1,190 | 1,206 | +1.34% | 3,400 | 29億7399万 | +3.43% | 10.95 | 1.64 |
| 01/07 | 1,200 | 1,200 | 1,185 | 1,190 | -0.83% | 4,500 | 29億3454万 | +2.23% | 10.8 | 1.62 |
| 01/06 | 1,192 | 1,200 | 1,190 | 1,200 | +1.27% | 3,600 | 29億5920万 | +3.27% | 10.9 | 1.64 |
| 01/05 | 1,176 | 1,185 | 1,175 | 1,185 | +0.77% | 3,600 | 29億2221万 | +2.07% | 10.76 | 1.62 |
| 2025 | ||||||||||
| 12/30 | 1,176 | 1,178 | 1,169 | 1,176 | +0.6% | 2,300 | 29億1万 | +1.47% | 10.68 | 1.6 |
| 12/29 | 1,164 | 1,172 | 1,164 | 1,169 | +0.43% | 1,200 | 28億8275万 | +0.95% | 10.61 | 1.59 |
| 12/26 | 1,159 | 1,164 | 1,156 | 1,164 | +0.43% | 4,700 | 28億7042万 | +0.61% | 10.57 | 1.59 |
| 12/25 | 1,160 | 1,161 | 1,158 | 1,159 | -0.09% | 2,300 | 28億5809万 | +0.26% | 10.52 | 1.58 |
| 12/24 | 1,159 | 1,160 | 1,158 | 1,160 | +0.09% | 5,400 | 28億6056万 | +0.35% | 10.53 | 1.58 |
| 12/23 | 1,158 | 1,159 | 1,156 | 1,159 | +0.09% | 3,400 | 28億5809万 | +0.26% | 10.52 | 1.58 |
| 12/22 | 1,169 | 1,169 | 1,158 | 1,158 | 0% | 3,600 | 28億5562万 | +0.17% | 10.51 | 1.58 |
| 12/19 | 1,166 | 1,166 | 1,156 | 1,158 | +0.17% | 1,400 | 28億5562万 | +0.17% | 10.51 | 1.58 |
| 12/18 | 1,163 | 1,164 | 1,156 | 1,156 | -0.52% | 1,400 | 28億5069万 | +0.09% | 10.5 | 1.58 |
| 12/17 | 1,157 | 1,163 | 1,151 | 1,162 | +0.52% | 5,300 | 28億6549万 | +0.61% | 10.55 | 1.58 |
| 12/16 | 1,166 | 1,166 | 1,156 | 1,156 | -0.86% | 2,700 | 28億5069万 | +0.17% | 10.5 | 1.58 |
| 12/15 | 1,157 | 1,170 | 1,157 | 1,166 | +0.26% | 1,300 | 28億7535万 | +1.13% | 10.59 | 1.59 |
| 12/12 | 1,161 | 1,163 | 1,161 | 1,163 | +0.09% | 800 | 28億6795万 | +0.95% | 10.56 | 1.59 |
| 12/11 | 1,162 | 1,162 | 1,153 | 1,162 | +0.52% | 3,100 | 28億6549万 | +0.87% | 10.55 | 1.58 |
| 12/10 | 1,161 | 1,162 | 1,156 | 1,156 | -0.43% | 2,400 | 28億5069万 | +0.43% | 10.5 | 1.58 |
| 12/09 | 1,164 | 1,167 | 1,148 | 1,161 | +0.09% | 1,600 | 28億6302万 | +0.87% | 10.54 | 1.58 |
| 12/08 | 1,169 | 1,169 | 1,159 | 1,160 | +0.17% | 500 | 28億6056万 | +0.78% | 10.53 | 1.58 |
| 12/05 | 1,155 | 1,158 | 1,155 | 1,158 | -0.09% | 500 | 28億5562万 | +0.7% | 10.51 | 1.58 |
| 12/04 | 1,153 | 1,160 | 1,153 | 1,159 | +0.52% | 1,500 | 28億5809万 | +0.78% | 10.52 | 1.58 |
| 12/03 | 1,154 | 1,154 | 1,153 | 1,153 | +0.26% | 500 | 28億4329万 | +0.35% | 10.47 | 1.57 |
| 12/02 | 1,152 | 1,152 | 1,150 | 1,150 | -0.17% | 2,100 | 28億3590万 | +0.09% | 10.44 | 1.57 |
| 12/01 | 1,158 | 1,158 | 1,150 | 1,152 | -0.52% | 1,300 | 28億4083万 | +0.26% | 10.46 | 1.57 |
| 11/28 | 1,150 | 1,158 | 1,150 | 1,158 | +0.17% | 1,500 | 28億5562万 | +0.78% | 10.51 | 1.58 |
| 11/27 | 1,155 | 1,158 | 1,155 | 1,156 | +0.17% | 700 | 28億5069万 | +0.61% | 10.5 | 1.58 |
| 11/26 | 1,149 | 1,154 | 1,145 | 1,154 | +0.96% | 900 | 28億4576万 | +0.44% | 10.48 | 1.57 |
| 11/25 | 1,145 | 1,148 | 1,142 | 1,143 | -0.17% | 2,100 | 28億1863万 | -0.44% | 10.38 | 1.56 |
| 11/21 | 1,145 | 1,157 | 1,145 | 1,145 | 0% | 700 | 28億2357万 | -0.35% | 10.4 | 1.56 |
| 11/20 | 1,142 | 1,154 | 1,142 | 1,145 | -0.35% | 800 | 28億2357万 | -0.35% | 10.4 | 1.56 |
| 11/19 | 1,159 | 1,159 | 1,148 | 1,149 | -0.86% | 1,400 | 28億3343万 | 0% | 10.43 | 1.57 |
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 |
| 最新 | 1,263 2026/4/17 | 700 | 31億1455万 | +2.18% 1,236 | |||
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）
- 2026/04/17 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
80円（2008/10/10） - 1479%（15.79倍）
1,263円（4/17）
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。
