ID HD（4709）の株価チャート
株価
5/22
- 前日 (5/21)
- 1,049
- 始値
- 1,043
- 高値
- 1,046
- 安値
- 1,033
- 終値 -0.38%
- 1,045
- 出来高 -29.31%
- 45,100
乖離率
- 株価（5日）
移動平均値 - +0.48%
1,040 - 株価（25日）
移動平均値 - +6.2%
984 - 出来高（5日）
移動平均値 - -42.47%
78,400
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 1,043 | 1,046 | 1,033 | 1,045 | -0.38% | 45,100 | 360億1009万 | +6.2% | 11.84 | 2.34 |
| 05/21 | 1,046 | 1,058 | 1,045 | 1,049 | +1.16% | 63,800 | 361億4793万 | +7.26% | 11.88 | 2.35 |
| 05/20 | 1,047 | 1,055 | 1,022 | 1,037 | -1.43% | 87,500 | 357億3442万 | +6.47% | 11.75 | 2.32 |
| 05/19 | 1,017 | 1,053 | 1,017 | 1,052 | +3.54% | 106,000 | 362億5131万 | +8.45% | 11.92 | 2.35 |
| 05/18 | 1,036 | 1,038 | 1,016 | 1,016 | -1.45% | 89,600 | 350億1077万 | +5.18% | 11.51 | 2.27 |
| 05/15 | 1,018 | 1,035 | 1,018 | 1,031 | +1.58% | 79,800 | 355億2766万 | +7.06% | 11.68 | 2.31 |
| 05/14 | 1,065 | 1,067 | 1,007 | 1,015 | -4.78% | 131,900 | 349億7631万 | +5.84% | 11.5 | 2.27 |
| 05/13 | 1,075 | 1,076 | 1,060 | 1,066 | -0.56% | 144,400 | 367億3374万 | +11.39% | 12.08 | 2.39 |
| 05/12 | 1,074 | 1,076 | 1,066 | 1,072 | +0.09% | 82,000 | 369億4050万 | +12.61% | 12.14 | 2.4 |
| 05/11 | 1,058 | 1,074 | 1,044 | 1,071 | +5.31% | 173,800 | 369億604万 | +13.09% | 12.13 | 2.4 |
| 05/08 | 1,035 | 1,035 | 1,015 | 1,017 | -1.74% | 89,000 | 350億4523万 | +7.96% | 11.52 | 2.28 |
| 05/07 | 1,040 | 1,055 | 1,035 | 1,035 | +0.39% | 131,300 | 356億6550万 | +10.22% | 11.72 | 2.32 |
| 05/01 | 1,024 | 1,069 | 1,006 | 1,031 | +2.59% | 409,100 | 355億2766万 | +10.27% | 11.68 | 2.31 |
| 04/30 | 896 | 1,015 | 885 | 1,005 | +11.42% | 433,600 | 346億3172万 | +7.83% | 11.38 | 2.25 |
| 04/28 | 899 | 902 | 892 | 902 | +0.67% | 73,000 | 310億8240万 | -3.01% | 10.22 | 2.02 |
| 04/27 | 890 | 902 | 883 | 896 | +1.13% | 86,000 | 308億7564万 | -3.76% | 10.15 | 2 |
| 04/24 | 896 | 896 | 881 | 886 | -0.67% | 81,000 | 305億3104万 | -4.94% | 10.04 | 1.98 |
| 04/23 | 905 | 905 | 881 | 892 | -2.19% | 150,900 | 307億3780万 | -4.5% | 10.1 | 2 |
| 04/22 | 918 | 921 | 905 | 912 | -0.98% | 65,900 | 314億2699万 | -2.67% | 10.33 | 2.04 |
| 04/21 | 922 | 930 | 919 | 921 | +0.11% | 48,700 | 317億3712万 | -1.92% | 10.43 | 2.06 |
| 04/20 | 946 | 949 | 917 | 920 | -1.71% | 47,800 | 317億267万 | -2.13% | 10.42 | 2.06 |
| 04/17 | 932 | 943 | 932 | 936 | -0.21% | 40,900 | 322億5402万 | -0.64% | 10.6 | 2.09 |
| 04/16 | 941 | 946 | 935 | 938 | +0.54% | 55,900 | 323億2293万 | -0.53% | 10.63 | 2.1 |
| 04/15 | 918 | 933 | 918 | 933 | +2.08% | 48,000 | 321億5064万 | -1.27% | 10.57 | 2.09 |
| 04/14 | 930 | 930 | 913 | 914 | -0.11% | 35,500 | 314億9591万 | -3.48% | 10.35 | 2.05 |
| 04/13 | 922 | 925 | 911 | 915 | -1.29% | 63,700 | 315億3037万 | -3.58% | 10.36 | 2.05 |
| 04/10 | 938 | 939 | 927 | 927 | -1.17% | 51,700 | 319億4388万 | -2.63% | 10.5 | 2.07 |
| 04/09 | 956 | 956 | 936 | 938 | -1.78% | 49,600 | 323億2293万 | -1.78% | 10.63 | 2.1 |
| 04/08 | 967 | 969 | 949 | 955 | +1.06% | 55,000 | 329億874万 | -0.1% | 10.82 | 2.14 |
| 04/07 | 951 | 959 | 942 | 945 | +0.11% | 37,900 | 325億6415万 | -1.36% | 10.7 | 2.11 |
| 04/06 | 944 | 953 | 944 | 944 | 0% | 25,600 | 325億2969万 | -1.77% | 10.69 | 2.11 |
| 04/03 | 940 | 952 | 940 | 944 | -0.84% | 36,300 | 325億2969万 | -2.07% | 10.69 | 2.11 |
| 04/02 | 953 | 968 | 940 | 952 | -0.52% | 65,300 | 328億537万 | -1.55% | 10.78 | 2.13 |
| 04/01 | 950 | 958 | 945 | 957 | +2.35% | 74,000 | 329億7766万 | -1.14% | 10.84 | 2.14 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/31 | 922 | 943 | 919 | 935 | +0.54% | 61,700 | 322億1956万 | -3.41% | 10.93 | 2.09 |
| 03/30 | 930 | 945 | 903 | 930 | -2.82% | 140,400 | 320億4726万 | -4.12% | 10.87 | 2.08 |
| 03/27 | 945 | 963 | 941 | 957 | +1.06% | 113,600 | 329億7766万 | -1.44% | 11.18 | 2.14 |
| 03/26 | 953 | 960 | 936 | 947 | -0.26% | 125,600 | 326億3307万 | -2.47% | 11.07 | 2.12 |
| 03/25 | 946 | 954 | 941 | 950 | +1.33% | 57,800 | 327億1922万 | -2.21% | 11.09 | 2.12 |
| 03/24 | 925 | 940 | 925 | 937 | +2.29% | 36,000 | 322億8848万 | -3.6% | 10.95 | 2.1 |
| 03/23 | 926 | 940 | 915 | 916 | -2.55% | 82,600 | 315億6483万 | -5.86% | 10.7 | 2.05 |
| 03/19 | 959 | 959 | 940 | 940 | -2.64% | 86,200 | 323億9185万 | -3.79% | 10.98 | 2.1 |
| 03/18 | 959 | 966 | 959 | 966 | +1.47% | 33,800 | 332億7057万 | -1.38% | 11.28 | 2.16 |
| 03/17 | 965 | 966 | 952 | 952 | -0.68% | 50,000 | 327億8814万 | -2.81% | 11.12 | 2.13 |
| 03/16 | 955 | 963 | 955 | 958 | +0.31% | 45,400 | 330億1212万 | -2.24% | 11.19 | 2.14 |
| 03/13 | 956 | 963 | 955 | 955 | -1.24% | 53,800 | 329億874万 | -2.65% | 11.16 | 2.14 |
| 03/12 | 980 | 980 | 964 | 967 | -1.93% | 59,400 | 333億2226万 | -1.53% | 11.3 | 2.16 |
| 03/11 | 992 | 995 | 984 | 986 | +0.82% | 43,400 | 339億7699万 | +0.2% | 11.52 | 2.21 |
| 03/10 | 992 | 992 | 974 | 978 | +0.67% | 63,000 | 337億131万 | -0.61% | 11.43 | 2.19 |
| 03/09 | 968 | 979 | 957 | 972 | -3.04% | 131,400 | 334億7733万 | -1.37% | 11.35 | 2.17 |
| 03/06 | 988 | 1,004 | 986 | 1,002 | +0.6% | 98,400 | 345億2834万 | +1.52% | 11.71 | 2.24 |
| 03/05 | 1,003 | 1,008 | 996 | 996 | +2.36% | 73,400 | 343億2158万 | +0.81% | 11.64 | 2.23 |
| 03/04 | 991 | 995 | 968 | 973 | -2.7% | 107,400 | 335億2901万 | -1.62% | 11.37 | 2.18 |
| 03/03 | 1,013 | 1,016 | 1,000 | 1,000 | -1.38% | 93,400 | 344億5942万 | +0.81% | 11.68 | 2.24 |
| 03/02 | 1,017 | 1,025 | 1,003 | 1,014 | -1.02% | 75,000 | 349億4185万 | +1.91% | 11.85 | 2.27 |
| 02/27 | 1,015 | 1,029 | 1,010 | 1,025 | +0.94% | 94,800 | 353億367万 | +2.76% | 11.97 | 2.29 |
| 02/26 | 997 | 1,020 | 991 | 1,015 | +3.57% | 152,000 | 349億7631万 | +1.7% | 11.86 | 2.27 |
| 02/25 | 968 | 986 | 967 | 980 | +1.98% | 115,400 | 337億7023万 | -2% | 11.45 | 2.19 |
| 02/24 | 981 | 984 | 961 | 961 | -1.33% | 142,600 | 331億1550万 | -4.38% | 11.23 | 2.15 |
| 02/20 | 962 | 989 | 954 | 974 | +0.57% | 160,800 | 335億6347万 | -3.56% | 11.38 | 2.18 |
| 02/19 | 962 | 970 | 950 | 969 | +1.41% | 66,200 | 333億7395万 | -4.49% | 11.32 | 2.17 |
| 02/18 | 950 | 957 | 948 | 955 | +0.63% | 54,000 | 329億874万 | -6.28% | 11.16 | 2.14 |
| 02/17 | 953 | 960 | 948 | 949 | -0.37% | 100,200 | 327億199万 | -7.32% | 11.09 | 2.12 |
| 02/16 | 975 | 975 | 951 | 953 | -2.81% | 129,400 | 328億2260万 | -7.52% | 11.13 | 2.13 |
| 02/13 | 996 | 1,000 | 977 | 980 | -1.66% | 86,400 | 337億7023万 | -5.41% | 11.45 | 2.19 |
| 02/12 | 1,005 | 1,006 | 995 | 997 | +0.35% | 80,000 | 343億3881万 | -4.27% | 11.64 | 2.23 |
| 02/10 | 985 | 1,001 | 985 | 993 | +1.27% | 76,400 | 342億1820万 | -4.89% | 11.6 | 2.22 |
| 02/09 | 990 | 990 | 975 | 981 | +0.67% | 72,000 | 337億8746万 | -6.44% | 11.46 | 2.19 |
| 02/06 | 985 | 985 | 968 | 974 | -1.02% | 121,200 | 335億6347万 | -7.41% | 11.38 | 2.18 |
| 02/05 | 983 | 993 | 981 | 984 | +0.41% | 51,000 | 339億807万 | -6.99% | 11.5 | 2.2 |
| 02/04 | 1,001 | 1,001 | 980 | 980 | -2.44% | 75,600 | 337億7023万 | -7.72% | 11.45 | 2.19 |
| 02/03 | 1,001 | 1,005 | 992 | 1,005 | +0.6% | 67,000 | 346億1449万 | -5.86% | 11.74 | 2.25 |
| 02/02 | 1,005 | 1,025 | 999 | 999 | 0% | 110,800 | 344億773万 | -6.68% | 11.67 | 2.23 |
| 01/30 | 1,019 | 1,025 | 990 | 999 | -1.29% | 157,000 | 344億773万 | -7.03% | 11.67 | 2.23 |
| 01/29 | 1,021 | 1,024 | 1,008 | 1,012 | -1.46% | 85,400 | 348億5570万 | -6.17% | 11.82 | 2.26 |
| 01/28 | 1,018 | 1,037 | 1,018 | 1,027 | -0.1% | 78,800 | 353億7259万 | -5.13% | 11.99 | 2.3 |
| 01/27 | 1,048 | 1,048 | 1,028 | 1,028 | -2.74% | 62,000 | 354億705万 | -5.3% | 12.01 | 2.3 |
| 01/26 | 1,055 | 1,061 | 1,043 | 1,057 | -1.45% | 102,400 | 364億638万 | -2.81% | 12.34 | 2.36 |
| 01/23 | 1,066 | 1,080 | 1,060 | 1,072 | +1.18% | 83,200 | 369億4050万 | -1.47% | 12.53 | 2.4 |
| 01/22 | 1,057 | 1,066 | 1,053 | 1,060 | +0.43% | 42,800 | 365億975万 | -2.62% | 12.38 | 2.37 |
| 01/21 | 1,072 | 1,074 | 1,048 | 1,055 | -1.77% | 103,800 | 363億5469万 | -3.12% | 12.33 | 2.36 |
| 01/20 | 1,083 | 1,083 | 1,072 | 1,074 | -1.29% | 52,000 | 370億942万 | -1.38% | 12.55 | 2.4 |
| 01/19 | 1,090 | 1,090 | 1,080 | 1,088 | -0.37% | 33,800 | 374億9185万 | +0.09% | 12.71 | 2.43 |
| 01/16 | 1,073 | 1,092 | 1,069 | 1,092 | +1.35% | 66,200 | 376億2969万 | +0.65% | 12.76 | 2.44 |
| 01/15 | 1,077 | 1,085 | 1,076 | 1,078 | -0.51% | 52,400 | 371億3002万 | -0.51% | 12.59 | 2.41 |
| 01/14 | 1,093 | 1,100 | 1,078 | 1,083 | -1.28% | 86,200 | 373億1955万 | +0.28% | 12.65 | 2.42 |
| 01/13 | 1,101 | 1,105 | 1,088 | 1,097 | +0.18% | 56,600 | 378億198万 | +1.86% | 12.82 | 2.45 |
| 01/09 | 1,095 | 1,103 | 1,095 | 1,095 | 0% | 28,800 | 377億3306万 | +1.96% | 12.79 | 2.45 |
| 01/08 | 1,093 | 1,104 | 1,092 | 1,095 | +0.14% | 38,600 | 377億3306万 | +2.24% | 12.79 | 2.45 |
| 01/07 | 1,088 | 1,100 | 1,088 | 1,094 | +0.18% | 29,800 | 376億8138万 | +2.29% | 12.78 | 2.45 |
| 01/06 | 1,083 | 1,098 | 1,083 | 1,092 | +0.92% | 29,200 | 376億1246万 | +2.39% | 12.75 | 2.44 |
| 01/05 | 1,099 | 1,100 | 1,076 | 1,082 | -0.92% | 58,800 | 372億6786万 | +1.74% | 12.64 | 2.42 |
| 2025 | ||||||||||
| 12/30 | 1,106 | 1,106 | 1,092 | 1,092 | -1.4% | 28,600 | 376億1246万 | +2.87% | 12.75 | 2.54 |
| 12/29 | 1,100 | 1,107 | 1,086 | 1,107 | +0.64% | 48,200 | 381億4658万 | +4.63% | 12.93 | 2.58 |
| 12/26 | 1,098 | 1,100 | 1,091 | 1,100 | +0.27% | 72,600 | 379億536万 | +4.27% | 12.85 | 2.56 |
| 12/25 | 1,078 | 1,101 | 1,078 | 1,097 | +1.86% | 43,600 | 378億198万 | +4.38% | 12.82 | 2.56 |
| 12/24 | 1,106 | 1,106 | 1,076 | 1,077 | -2.49% | 41,800 | 371億1279万 | +2.96% | 12.58 | 2.51 |
| 12/23 | 1,100 | 1,109 | 1,093 | 1,105 | +0.55% | 47,000 | 380億6043万 | +5.9% | 12.91 | 2.57 |
| 12/22 | 1,115 | 1,115 | 1,095 | 1,099 | -0.77% | 51,200 | 378億5367万 | +5.63% | 12.84 | 2.56 |
| 12/19 | 1,098 | 1,109 | 1,091 | 1,107 | +0.64% | 43,200 | 381億4658万 | +6.75% | 12.93 | 2.58 |
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 | 1,045 2026/5/22 | 45,100 | 360億1009万 | +6.2% 984 | |||
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）
- 2026/05/22 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
68円（2002/11/20） - 1428%（15.28倍）
1,045円（5/22）
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。
