日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	1,075	1,083	1,070	1,070	-0.47%	3,200	-	-1.65%
10/01	1,079	1,083	1,075	1,075	-0.19%	2,800	-	-1.29%
09/30	1,079	1,084	1,075	1,077	-1.01%	4,000	-	-1.19%
09/29	1,087	1,088	1,077	1,088	+0.09%	3,200	-	-0.27%
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	（IR情報）18:30 2026年6月期決算短信〔日本基準〕(連結)
08/07	（IR情報）18:30 個別業績予想と実績値との差異に関するお知らせ
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	（IR情報）17:05 2026年6月期第3四半期決算短信〔日本基準〕(連結)

IPS HD（4335）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート