- 4709
- 2026/09/28
- 時価
- 380億円
- PER 予
- 12.5倍
- 2010年以降
- 赤字-38.85倍
（2010-2026年） - PBR
- 2.51倍
- 2010年以降
- 0.57-2.85倍
（2010-2026年） - 配当 予
- 4.53%
- ROE 予
- 20.06%
- ROA 予
- 13.68%
- 資料
- Link
- CSV,JSON
ID HD（4709）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,111
- 始値
- 1,115
- 高値
- 1,115
- 安値
- 1,097
- 終値 -0.63%
- 1,104
- 出来高 +19.51%
- 68,600
乖離率
- 株価（5日）
移動平均値 - +0.73%
1,096 - 株価（25日）
移動平均値 - +2.41%
1,078 - 出来高（5日）
移動平均値 - +7.86%
63,600
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 | 1,115 | 1,115 | 1,097 | 1,104 | -0.63% | 68,600 | - | +2.41% | - | - |
| 09/25 | 1,094 | 1,111 | 1,088 | 1,111 | +1.93% | 57,400 | - | +3.16% | - | - |
| 09/24 | 1,090 | 1,100 | 1,081 | 1,090 | -0.18% | 92,000 | - | +1.3% | - | - |
| 09/18 | 1,085 | 1,097 | 1,085 | 1,092 | +0.65% | 64,000 | - | +1.58% | - | - |
| 09/17 | 1,067 | 1,086 | 1,066 | 1,085 | +1.31% | 36,000 | - | +0.93% | - | - |
| 09/16 | 1,075 | 1,082 | 1,071 | 1,071 | -0.56% | 43,700 | - | -0.19% | - | - |
| 09/15 | 1,075 | 1,085 | 1,072 | 1,077 | +0.37% | 33,500 | - | +0.47% | - | - |
| 09/14 | 1,050 | 1,074 | 1,050 | 1,073 | +2.09% | 39,300 | - | +0.19% | - | - |
| 09/11 | 1,046 | 1,058 | 1,033 | 1,051 | +1.25% | 58,800 | - | -1.68% | - | - |
| 09/10 | 1,031 | 1,042 | 1,030 | 1,038 | -0.19% | 32,100 | - | -2.72% | - | - |
| 09/09 | 1,049 | 1,049 | 1,040 | 1,040 | -0.67% | 42,700 | - | -2.44% | - | - |
| 09/08 | 1,050 | 1,053 | 1,044 | 1,047 | -1.13% | 47,000 | - | -1.69% | - | - |
| 09/07 | 1,084 | 1,087 | 1,056 | 1,059 | -2.04% | 45,100 | - | -0.56% | - | - |
| 09/04 | 1,076 | 1,086 | 1,071 | 1,081 | +0.46% | 45,400 | - | +1.69% | - | - |
| 09/03 | 1,077 | 1,083 | 1,068 | 1,076 | 0% | 37,200 | - | +0.94% | - | - |
| 09/02 | 1,090 | 1,090 | 1,072 | 1,076 | -2.09% | 64,000 | - | +0.65% | - | - |
| 09/01 | 1,090 | 1,108 | 1,090 | 1,099 | +0.09% | 73,500 | - | +2.61% | - | - |
| 08/31 | 1,091 | 1,098 | 1,077 | 1,098 | +0.27% | 47,500 | - | +2.43% | - | - |
| 08/28 | 1,072 | 1,098 | 1,072 | 1,095 | +1.39% | 51,400 | - | +2.05% | - | - |
| 08/27 | 1,080 | 1,087 | 1,071 | 1,080 | -0.83% | 38,000 | - | +0.65% | - | - |
| 08/26 | 1,100 | 1,105 | 1,085 | 1,089 | 0% | 66,400 | - | +1.4% | - | - |
| 08/25 | 1,085 | 1,098 | 1,084 | 1,089 | +0.83% | 55,700 | - | +1.3% | - | - |
| 08/24 | 1,070 | 1,086 | 1,070 | 1,080 | +0.37% | 52,000 | - | +0.37% | - | - |
| 08/21 | 1,075 | 1,082 | 1,070 | 1,076 | -0.28% | 41,700 | - | -0.09% | - | - |
| 08/20 | 1,072 | 1,082 | 1,069 | 1,079 | +0.47% | 49,600 | - | 0% | - | - |
| 08/19 | 1,087 | 1,087 | 1,067 | 1,074 | -0.92% | 39,800 | - | -0.65% | - | - |
| 08/18 | 1,077 | 1,089 | 1,067 | 1,084 | +1.03% | 48,500 | - | +0.18% | - | - |
| 08/17 | 1,068 | 1,087 | 1,060 | 1,073 | -0.65% | 85,000 | - | -0.92% | - | - |
| 08/14 | 1,044 | 1,080 | 1,042 | 1,080 | +3.45% | 109,700 | - | -0.37% | - | - |
| 08/13 | 1,042 | 1,049 | 1,035 | 1,044 | -0.1% | 55,200 | - | -3.78% | - | - |
| 08/12 | 1,045 | 1,050 | 1,035 | 1,045 | +0.77% | 59,100 | - | -3.78% | - | - |
| 08/10 | 1,031 | 1,038 | 1,030 | 1,037 | +0.78% | 43,600 | - | -4.6% | - | - |
| 08/07 | 1,023 | 1,032 | 1,022 | 1,029 | +1.08% | 38,800 | - | -5.51% | - | - |
| 08/06 | 1,010 | 1,020 | 1,008 | 1,018 | +0.69% | 46,700 | - | -6.61% | - | - |
| 08/05 | 1,010 | 1,019 | 1,007 | 1,011 | +0.4% | 60,300 | - | -7.42% | - | - |
| 08/04 | 1,029 | 1,031 | 1,007 | 1,007 | -2.61% | 96,600 | - | -7.95% | - | - |
| 08/03 | 1,001 | 1,040 | 1,000 | 1,034 | +1.17% | 160,700 | - | -5.74% | - | - |
| 07/31 | 1,159 | 1,159 | 999 | 1,022 | -10.98% | 242,800 | - | -6.92% | - | - |
| 07/30 | 1,154 | 1,161 | 1,142 | 1,148 | -0.69% | 76,000 | - | +4.46% | - | - |
| 07/29 | 1,136 | 1,160 | 1,133 | 1,156 | +2.21% | 75,800 | - | +5.67% | - | - |
| 07/28 | 1,134 | 1,136 | 1,121 | 1,131 | +0.27% | 36,200 | - | +3.76% | - | - |
| 07/27 | 1,114 | 1,128 | 1,114 | 1,128 | +1.71% | 81,900 | - | +3.77% | - | - |
| 07/24 | 1,095 | 1,109 | 1,087 | 1,109 | +0.27% | 46,300 | - | +2.31% | - | - |
| 07/23 | 1,104 | 1,109 | 1,091 | 1,106 | +0.18% | 46,900 | - | +2.22% | - | - |
| 07/22 | 1,107 | 1,107 | 1,090 | 1,104 | -0.27% | 43,200 | - | +2.03% | - | - |
| 07/21 | 1,125 | 1,143 | 1,104 | 1,107 | -0.72% | 62,800 | - | +2.31% | - | - |
| 07/17 | 1,115 | 1,129 | 1,110 | 1,115 | -0.36% | 54,000 | - | +3.24% | - | - |
| 07/16 | 1,127 | 1,134 | 1,117 | 1,119 | -0.71% | 66,400 | - | +3.8% | - | - |
| 07/15 | 1,114 | 1,130 | 1,114 | 1,127 | +1.62% | 78,100 | - | +4.74% | - | - |
| 07/14 | 1,111 | 1,121 | 1,105 | 1,109 | +0.27% | 57,500 | - | +3.26% | - | - |
| 07/13 | 1,100 | 1,110 | 1,099 | 1,106 | -0.09% | 38,000 | - | +3.27% | - | - |
| 07/10 | 1,099 | 1,113 | 1,095 | 1,107 | +1.47% | 62,700 | - | +3.65% | - | - |
| 07/09 | 1,093 | 1,106 | 1,089 | 1,091 | -1.09% | 48,000 | - | +2.54% | - | - |
| 07/08 | 1,085 | 1,108 | 1,081 | 1,103 | +1.19% | 99,100 | - | +4.06% | - | - |
| 07/07 | 1,078 | 1,105 | 1,078 | 1,090 | +1.87% | 61,100 | - | +3.22% | - | - |
| 07/06 | 1,072 | 1,078 | 1,064 | 1,070 | -0.37% | 56,200 | - | +1.61% | - | - |
| 07/03 | 1,072 | 1,080 | 1,062 | 1,074 | +1.23% | 33,600 | - | +2.19% | - | - |
| 07/02 | 1,057 | 1,085 | 1,057 | 1,061 | +0.57% | 42,200 | - | +1.05% | - | - |
| 07/01 | 1,072 | 1,073 | 1,051 | 1,055 | -1.49% | 34,800 | - | +0.67% | - | - |
| 06/30 | 1,070 | 1,080 | 1,058 | 1,071 | +0.09% | 44,900 | - | +2.39% | - | - |
| 06/29 | 1,064 | 1,083 | 1,059 | 1,070 | +1.04% | 63,300 | - | +2.49% | - | - |
| 06/26 | 1,050 | 1,063 | 1,044 | 1,059 | +0.86% | 59,000 | - | +1.63% | - | - |
| 06/25 | 1,044 | 1,054 | 1,030 | 1,050 | +1.25% | 41,800 | - | +0.77% | - | - |
| 06/24 | 1,055 | 1,066 | 1,037 | 1,037 | -0.67% | 54,100 | - | -0.48% | - | - |
| 06/23 | 1,047 | 1,052 | 1,039 | 1,044 | -1.23% | 49,900 | - | +0.19% | - | - |
| 06/22 | 1,054 | 1,071 | 1,050 | 1,057 | +0.09% | 55,000 | - | +1.44% | - | - |
| 06/19 | 1,071 | 1,072 | 1,042 | 1,056 | -1.12% | 58,800 | - | +1.44% | - | - |
| 06/18 | 1,090 | 1,101 | 1,064 | 1,068 | -2.2% | 63,500 | - | +2.69% | - | - |
| 06/17 | 1,112 | 1,134 | 1,091 | 1,092 | -1.62% | 132,900 | - | +5.3% | - | - |
| 06/16 | 1,080 | 1,110 | 1,068 | 1,110 | +4.03% | 140,900 | - | +7.14% | - | - |
| 06/15 | 1,062 | 1,082 | 1,061 | 1,067 | +0.66% | 114,400 | - | +3.09% | - | - |
| 06/12 | 1,045 | 1,063 | 1,035 | 1,060 | +0.09% | 99,900 | - | +2.42% | - | - |
| 06/11 | 1,097 | 1,098 | 1,054 | 1,059 | -2.31% | 99,800 | - | +2.52% | - | - |
| 06/10 | 1,042 | 1,089 | 1,042 | 1,084 | +4.53% | 150,800 | - | +5.04% | - | - |
| 06/09 | 1,031 | 1,037 | 1,012 | 1,037 | +1.47% | 70,900 | - | +0.68% | - | - |
| 06/08 | 995 | 1,024 | 995 | 1,022 | +1.89% | 112,200 | - | -0.68% | - | - |
| 06/05 | 998 | 1,012 | 998 | 1,003 | +1.42% | 34,600 | - | -2.05% | - | - |
| 06/04 | 992 | 1,000 | 981 | 989 | -1.49% | 72,000 | - | -3.04% | - | - |
| 06/03 | 1,024 | 1,024 | 990 | 1,004 | -1.95% | 83,300 | - | -1.18% | - | - |
| 06/02 | 1,028 | 1,032 | 1,015 | 1,024 | -0.97% | 44,400 | - | +1.29% | - | - |
| 06/01 | 1,041 | 1,053 | 1,033 | 1,034 | -0.29% | 61,900 | - | +2.68% | - | - |
| 05/29 | 1,032 | 1,053 | 1,020 | 1,037 | +1.67% | 88,700 | - | +3.49% | - | - |
| 05/28 | 1,008 | 1,028 | 1,001 | 1,020 | +1.9% | 94,800 | - | +2.2% | - | - |
| 05/27 | 1,015 | 1,015 | 996 | 1,001 | -1.38% | 73,600 | - | +0.7% | - | - |
| 05/26 | 1,026 | 1,029 | 1,014 | 1,015 | -1.74% | 72,000 | - | +2.32% | - | - |
| 05/25 | 1,049 | 1,049 | 1,019 | 1,033 | -1.15% | 68,200 | - | +4.55% | - | - |
| 05/22 | 1,043 | 1,046 | 1,033 | 1,045 | -0.38% | 45,100 | - | +6.2% | - | - |
| 05/21 | 1,046 | 1,058 | 1,045 | 1,049 | +1.16% | 63,800 | - | +7.26% | - | - |
| 05/20 | 1,047 | 1,055 | 1,022 | 1,037 | -1.43% | 87,500 | - | +6.47% | - | - |
| 05/19 | 1,017 | 1,053 | 1,017 | 1,052 | +3.54% | 106,000 | - | +8.45% | - | - |
| 05/18 | 1,036 | 1,038 | 1,016 | 1,016 | -1.45% | 89,600 | - | +5.18% | - | - |
| 05/15 | 1,018 | 1,035 | 1,018 | 1,031 | +1.58% | 79,800 | - | +7.06% | - | - |
| 05/14 | 1,065 | 1,067 | 1,007 | 1,015 | -4.78% | 131,900 | - | +5.84% | - | - |
| 05/13 | 1,075 | 1,076 | 1,060 | 1,066 | -0.56% | 144,400 | - | +11.39% | - | - |
| 05/12 | 1,074 | 1,076 | 1,066 | 1,072 | +0.09% | 82,000 | - | +12.61% | - | - |
| 05/11 | 1,058 | 1,074 | 1,044 | 1,071 | +5.31% | 173,800 | - | +13.09% | - | - |
| 05/08 | 1,035 | 1,035 | 1,015 | 1,017 | -1.74% | 89,000 | - | +7.96% | - | - |
| 05/07 | 1,040 | 1,055 | 1,035 | 1,035 | +0.39% | 131,300 | - | +10.22% | - | - |
| 05/01 | 1,024 | 1,069 | 1,006 | 1,031 | +2.59% | 409,100 | - | +10.27% | - | - |
| 04/30 | 896 | 1,015 | 885 | 1,005 | +11.42% | 433,600 | - | +7.83% | - | - |
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 | 179 807 4/5 | 113 510 1/23 | 116,100 25,800 5/17 | - | - | +16.38% 2/26 | -15.27% 1/23 |
| 2009年 3月期 | 164 740 7/29 740 7/2 他2件 | 86 385 10/9 | 76,050 16,900 7/28 | - | - | +12.16% 7/1 | -34.42% 10/9 |
| 2010年 3月期 | 167 750 7/28 | 100 451 2/26 | 118,350 26,300 5/18 | - | - | +25.78% 7/3 | -13.41% 10/5 |
| 2011年 3月期 | 144 647 7/26 | 97 435 3/15 | 123,750 27,500 4/23 | 51億9510万 | 34億9284万 | +12.76% 7/28 | -17.17% 3/15 |
| 2012年 3月期 | 133 600 5/25 | 103 464 11/24 | 112,950 25,100 7/26 | 48億1772万 | 37億2570万 | +7.14% 12/28 | -6.62% 4/11 |
| 2013年 3月期 | 126 565 11/7 | 108 485 5/15 | 123,300 27,400 12/10 27,400 7/26 | 45億3668万 | 38億9432万 | +7.59% 11/7 | -4.29% 12/10 |
| 2014年 3月期 | 166 749 3/11 | 106 478 6/7 | 719,100 159,800 3/11 | 60億1412万 | 38億3811万 | +10.91% 3/11 | -5.64% 6/7 |
| 2015年 3月期 | 242 1,089 9/2 | 134 605 4/11 | 1,197,450 266,100 9/2 | 87億4416万 | 48億5786万 | +19.04% 6/30 | -9.9% 9/19 |
| 2016年 3月期 | 233 1,047 4/30 | 181 816 2/12 | 343,800 76,400 5/1 | 84億692万 | 65億5210万 | +17.03% 5/6 | -10.05% 8/25 |
| 2017年 3月期 | 420 1,260 1/26 | 176 790 4/12 | 1,448,550 321,900 10/31 | 151億7582万 | 63億4333万 | +32.63% 11/4 | -10.52% 4/12 |
| 2018年 3月期 | 545 1,636 3/29 | 349 1,047 4/17 | 917,400 305,800 10/23 | 197億447万 | 126億1038万 | +20.38% 5/23 | -12.65% 10/26 |
| 2019年 3月期 | 594 1,782 9/26 1,782 9/13 | 375 1,125 12/25 | 558,300 186,100 8/1 | 214億6294万 | 135億4983万 | +17.28% 8/2 | -17.3% 12/25 |
| 2020年 3月期 | 573 1,720 2/13 | 339 1,016 6/4 | 787,800 262,600 5/8 | 207億1619万 | 122億3701万 | +11.66% 1/9 | -22.22% 3/19 |
| 2021年 3月期 | 540 1,619 7/28 | 380 1,140 4/6 | 235,800 78,600 7/29 | 194億9972万 | 137億3050万 | +10.66% 5/11 | -9.94% 11/17 |
| 2022年 3月期 | 493 985 9/14 | 403 805 3/9 | 640,800 213,600 4/1 | 177億9545万 | 145億4349万 | +5.47% 7/14 | -8.86% 12/1 |
| 2023年 3月期 | 519 1,038 2/9 | 403 806 6/20 | 172,000 86,000 3/14 | 187億5297万 | 145億6156万 | +12.23% 5/9 | -3.72% 3/13 |
| 2024年 3月期 | 897 1,794 1/17 | 484 968 4/10 | 318,400 159,200 10/31 | 324億1121万 | 174億8832万 | +11.55% 6/21 | -7.98% 3/13 |
| 2025年 3月期 | 985 1,970 3/26 | 527 1,054 8/5 | 225,200 112,600 11/1 | 355億9091万 | 190億4204万 | +13.12% 9/3 | -24.02% 8/5 |
| 2026年 3月期 | 1,275 2,549 7/31 | 751 1,501 4/7 | 327,800 163,900 4/30 | 439億1853万 | 258億6179万 | +10.28% 5/7 | -10.41% 11/4 |
| 最新 | 1,104 2026/9/28 | 68,600 | 380億4320万 | +2.41% 1,078 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 47%（1.47倍）
- 2000/12/29 vs 1999/12/30
- -39%（0.61倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 96%（1.96倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/29 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/29
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 60%（1.6倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 82%（1.82倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 79%（1.79倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 37%（1.37倍）
- 2026/09/28 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
75円（2002/11/20） - 1368%（14.68倍）
1,104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。
