IC（4769）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,057
- 始値
- 1,066
- 高値
- 1,066
- 安値
- 1,051
- 終値 -0.47%
- 1,052
- 出来高 +14.29%
- 800
乖離率
- 株価（5日）
移動平均値 - -0.75%
1,060 - 株価（25日）
移動平均値 - -0.09%
1,053 - 出来高（5日）
移動平均値 - -2.44%
820
2025/12/19～2026/05/29
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 | ||||||||||
| 05/29 | 1,066 | 1,066 | 1,051 | 1,052 | -0.47% | 800 | 81億3434万 | -0.09% | 20.63 | 1.21 |
| 05/28 | 1,076 | 1,076 | 1,051 | 1,057 | -1.58% | 700 | 81億7300万 | +0.57% | 20.73 | 1.22 |
| 05/26 | 1,046 | 1,080 | 1,046 | 1,074 | -0.19% | 900 | 83億445万 | +2.29% | 21.07 | 1.24 |
| 05/25 | 1,061 | 1,076 | 1,038 | 1,076 | +3.16% | 800 | 83億1992万 | +2.67% | 21.11 | 1.24 |
| 05/22 | 1,066 | 1,073 | 1,043 | 1,043 | -1.14% | 900 | 80億6475万 | -0.38% | 20.46 | 1.2 |
| 05/21 | 1,084 | 1,084 | 1,055 | 1,055 | -2.68% | 300 | 81億5754万 | +0.86% | 20.69 | 1.22 |
| 05/20 | 1,087 | 1,096 | 1,031 | 1,084 | 0% | 4,200 | 83億8178万 | +3.73% | 21.26 | 1.25 |
| 05/19 | 1,026 | 1,084 | 1,026 | 1,084 | +5.55% | 1,800 | 83億8178万 | +3.93% | 21.26 | 1.25 |
| 05/18 | 1,035 | 1,035 | 1,027 | 1,027 | -1.91% | 400 | 79億4104万 | -1.34% | 20.14 | 1.18 |
| 05/15 | 1,026 | 1,047 | 1,026 | 1,047 | +1.55% | 400 | 80億9568万 | +0.58% | 20.54 | 1.21 |
| 05/14 | 1,034 | 1,035 | 1,028 | 1,031 | -1.25% | 1,000 | 79億7197万 | -0.96% | 20.22 | 1.19 |
| 05/13 | 1,046 | 1,046 | 1,044 | 1,044 | +0.58% | 200 | 80億7248万 | +0.38% | 20.48 | 1.2 |
| 05/12 | 1,035 | 1,038 | 1,035 | 1,038 | +0.29% | 300 | 80億2609万 | -0.1% | 20.36 | 1.2 |
| 05/11 | 1,035 | 1,058 | 1,035 | 1,035 | -2.73% | 3,400 | 80億289万 | -0.29% | 20.3 | 1.19 |
| 05/08 | 1,088 | 1,088 | 1,045 | 1,064 | -1.75% | 4,700 | 82億2713万 | +2.5% | 20.87 | 1.23 |
| 05/07 | 1,077 | 1,085 | 1,052 | 1,083 | +1.69% | 2,100 | 83億7404万 | +4.44% | 21.24 | 1.25 |
| 05/01 | 1,082 | 1,082 | 1,065 | 1,065 | +2.9% | 800 | 82億3486万 | +2.9% | 20.89 | 1.23 |
| 04/30 | 1,065 | 1,065 | 1,035 | 1,035 | 0% | 1,000 | 80億289万 | +0.1% | 20.3 | 1.19 |
| 04/27 | 1,063 | 1,094 | 1,035 | 1,035 | -2.63% | 1,500 | 80億289万 | +0.19% | 20.3 | 1.19 |
| 04/24 | 1,065 | 1,074 | 1,044 | 1,063 | +1.63% | 1,500 | 82億1940万 | +2.9% | 20.85 | 1.23 |
| 04/23 | 1,044 | 1,066 | 1,038 | 1,046 | +0.19% | 1,100 | 80億8795万 | +1.36% | 20.52 | 1.21 |
| 04/22 | 1,045 | 1,045 | 1,035 | 1,044 | 0% | 700 | 80億7248万 | +1.26% | 20.48 | 1.2 |
| 04/20 | 1,044 | 1,044 | 1,044 | 1,044 | 0% | 500 | 80億7248万 | +1.26% | 20.48 | 1.2 |
| 04/17 | 1,028 | 1,044 | 1,028 | 1,044 | -0.1% | 300 | 80億7248万 | +1.36% | 20.48 | 1.2 |
| 04/16 | 1,045 | 1,045 | 1,045 | 1,045 | +2.45% | 300 | 80億8022万 | +1.46% | 20.5 | 1.2 |
| 04/15 | 1,039 | 1,039 | 1,020 | 1,020 | +0.29% | 200 | 78億8691万 | -0.97% | 20.01 | 1.18 |
| 04/14 | 1,022 | 1,022 | 1,017 | 1,017 | -2.12% | 200 | 78億6371万 | -1.26% | 19.95 | 1.17 |
| 04/13 | 1,039 | 1,039 | 1,039 | 1,039 | +0.68% | 200 | 80億3382万 | +0.87% | 20.38 | 1.2 |
| 04/10 | 1,037 | 1,037 | 1,032 | 1,032 | -0.48% | 3,300 | 79億7970万 | +0.29% | 20.24 | 1.19 |
| 04/09 | 1,032 | 1,037 | 1,031 | 1,037 | +0.48% | 2,400 | 80億1836万 | +0.78% | 20.34 | 1.2 |
| 04/08 | 1,030 | 1,032 | 1,030 | 1,032 | +0.19% | 400 | 79億7970万 | +0.39% | 20.24 | 1.19 |
| 04/07 | 1,020 | 1,032 | 1,020 | 1,030 | 0% | 2,800 | 79億6423万 | +0.19% | 20.2 | 1.19 |
| 04/06 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 200 | 79億6423万 | +0.19% | 20.2 | 1.19 |
| 04/03 | 1,032 | 1,032 | 1,030 | 1,030 | -0.19% | 700 | 79億6423万 | +0.19% | 20.2 | 1.19 |
| 04/02 | 1,029 | 1,032 | 1,029 | 1,032 | +1.08% | 400 | 79億7970万 | +0.39% | 20.24 | 1.19 |
| 04/01 | 1,021 | 1,021 | 1,021 | 1,021 | +1.69% | 100 | 78億9464万 | -0.68% | 20.03 | 1.18 |
| 03/31 | 1,004 | 1,004 | 1,004 | 1,004 | -2.71% | 100 | 77億6319万 | -2.43% | 19.69 | 1.16 |
| 03/30 | 1,024 | 1,032 | 1,024 | 1,032 | 0% | 200 | 79億7970万 | +0.19% | 20.24 | 1.19 |
| 03/27 | 1,031 | 1,032 | 1,031 | 1,032 | +0.1% | 400 | 79億7970万 | +0.19% | 20.24 | 1.19 |
| 03/26 | 1,004 | 1,031 | 1,002 | 1,031 | -0.29% | 1,500 | 79億7197万 | 0% | 20.22 | 1.19 |
| 03/25 | 1,033 | 1,034 | 1,029 | 1,034 | +0.29% | 5,100 | 79億9516万 | +0.19% | 20.28 | 1.19 |
| 03/24 | 1,028 | 1,034 | 1,025 | 1,031 | +0.49% | 4,300 | 79億7197万 | -0.1% | 20.22 | 1.19 |
| 03/23 | 1,022 | 1,032 | 1,022 | 1,026 | -0.39% | 1,200 | 79億3330万 | -0.68% | 20.12 | 1.18 |
| 03/19 | 1,031 | 1,033 | 1,030 | 1,030 | +0.1% | 1,500 | 79億6423万 | -0.39% | 20.2 | 1.19 |
| 03/18 | 1,029 | 1,029 | 1,029 | 1,029 | -0.19% | 100 | 79億5650万 | -0.58% | 20.18 | 1.19 |
| 03/17 | 1,010 | 1,032 | 1,010 | 1,031 | -0.29% | 700 | 79億7197万 | -0.48% | 20.22 | 1.19 |
| 03/16 | 1,033 | 1,036 | 1,010 | 1,034 | -0.19% | 1,800 | 79億9516万 | -0.29% | 20.28 | 1.19 |
| 03/13 | 1,033 | 1,036 | 1,033 | 1,036 | +0.1% | 600 | 80億1063万 | -0.1% | 20.32 | 1.19 |
| 03/12 | 1,035 | 1,035 | 1,029 | 1,035 | +0.1% | 2,400 | 80億289万 | -0.29% | 20.3 | 1.19 |
| 03/11 | 1,032 | 1,034 | 1,026 | 1,034 | +0.29% | 1,500 | 79億9516万 | -0.39% | 20.28 | 1.19 |
| 03/10 | 1,028 | 1,031 | 1,024 | 1,031 | +0.78% | 8,400 | 79億7197万 | -0.77% | 20.22 | 1.19 |
| 03/09 | 1,003 | 1,024 | 1,000 | 1,023 | +0.29% | 2,100 | 79億1011万 | -1.54% | 20.07 | 1.18 |
| 03/06 | 1,018 | 1,025 | 1,014 | 1,020 | +0.2% | 1,200 | 78億8691万 | -1.92% | 20.01 | 1.18 |
| 03/05 | 1,020 | 1,020 | 1,018 | 1,018 | -0.2% | 500 | 78億7145万 | -2.21% | 19.97 | 1.17 |
| 03/04 | 1,023 | 1,028 | 1,013 | 1,020 | -0.87% | 1,700 | 78億8691万 | -2.11% | 20.01 | 1.18 |
| 03/03 | 1,029 | 1,029 | 1,016 | 1,029 | 0% | 1,700 | 79億5650万 | -1.44% | 20.18 | 1.19 |
| 03/02 | 1,029 | 1,031 | 1,023 | 1,029 | -0.68% | 2,400 | 79億5650万 | -1.44% | 20.18 | 1.19 |
| 02/27 | 1,036 | 1,036 | 1,036 | 1,036 | +0.88% | 300 | 80億1063万 | -0.86% | 20.32 | 1.19 |
| 02/26 | 1,030 | 1,033 | 1,027 | 1,027 | -0.39% | 1,000 | 79億4104万 | -1.82% | 20.14 | 1.18 |
| 02/25 | 1,036 | 1,036 | 1,030 | 1,031 | -0.48% | 4,900 | 79億7197万 | -1.53% | 20.22 | 1.19 |
| 02/24 | 1,039 | 1,039 | 1,022 | 1,036 | -0.29% | 3,900 | 80億1063万 | -1.15% | 20.32 | 1.19 |
| 02/20 | 1,037 | 1,039 | 1,022 | 1,039 | +0.19% | 2,500 | 80億3382万 | -0.86% | 20.38 | 1.2 |
| 02/19 | 1,041 | 1,041 | 1,036 | 1,037 | -0.48% | 700 | 80億1836万 | -1.14% | 20.34 | 1.2 |
| 02/17 | 1,046 | 1,046 | 1,042 | 1,042 | -0.76% | 2,500 | 80億5702万 | -0.76% | 20.44 | 1.2 |
| 02/16 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 300 | 81億1888万 | 0% | 20.6 | 1.21 |
| 02/13 | 1,050 | 1,050 | 1,050 | 1,050 | -0.28% | 300 | 81億1888万 | -0.1% | 20.6 | 1.21 |
| 02/12 | 1,051 | 1,053 | 1,051 | 1,053 | -0.09% | 400 | 81億4208万 | +0.19% | 20.65 | 1.21 |
| 02/10 | 1,055 | 1,055 | 1,046 | 1,054 | -0.09% | 4,000 | 81億4981万 | +0.29% | 20.67 | 1.21 |
| 02/09 | 1,047 | 1,055 | 1,043 | 1,055 | +1.15% | 2,400 | 81億5754万 | +0.38% | 20.69 | 1.22 |
| 02/06 | 1,045 | 1,045 | 1,043 | 1,043 | -0.86% | 2,200 | 80億6475万 | -0.76% | 20.46 | 1.2 |
| 02/05 | 1,052 | 1,053 | 1,052 | 1,052 | +0.19% | 400 | 81億3434万 | +0.1% | 20.63 | 1.21 |
| 02/04 | 1,050 | 1,050 | 1,050 | 1,050 | +0.19% | 300 | 81億1888万 | -0.1% | 20.6 | 1.21 |
| 02/03 | 1,047 | 1,048 | 1,047 | 1,048 | +0.1% | 400 | 81億341万 | -0.38% | 20.56 | 1.21 |
| 02/02 | 1,047 | 1,047 | 1,047 | 1,047 | +0.19% | 100 | 80億9568万 | -0.48% | 20.54 | 1.21 |
| 01/30 | 1,046 | 1,046 | 1,045 | 1,045 | -0.1% | 200 | 80億8022万 | -0.76% | 20.5 | 1.2 |
| 01/29 | 1,045 | 1,046 | 1,045 | 1,046 | 0% | 900 | 80億8795万 | -0.76% | 20.52 | 1.21 |
| 01/28 | 1,046 | 1,046 | 1,046 | 1,046 | +0.1% | 100 | 80億8795万 | -0.76% | 20.52 | 1.21 |
| 01/27 | 1,044 | 1,045 | 1,044 | 1,045 | -0.19% | 3,400 | 80億8022万 | -1.04% | 20.5 | 1.2 |
| 01/26 | 1,051 | 1,051 | 1,045 | 1,047 | -0.38% | 900 | 80億9568万 | -0.95% | 20.54 | 1.21 |
| 01/23 | 1,050 | 1,051 | 1,050 | 1,051 | +0.1% | 600 | 81億2661万 | -0.66% | 20.62 | 1.21 |
| 01/22 | 1,048 | 1,050 | 1,048 | 1,050 | +0.19% | 300 | 81億1888万 | -0.76% | 20.6 | 1.21 |
| 01/21 | 1,051 | 1,051 | 1,047 | 1,048 | -0.29% | 600 | 81億341万 | -1.04% | 20.56 | 1.21 |
| 01/20 | 1,052 | 1,052 | 1,051 | 1,051 | -0.28% | 400 | 81億2661万 | -0.85% | 20.62 | 1.21 |
| 01/19 | 1,052 | 1,054 | 1,052 | 1,054 | +0.19% | 300 | 81億4981万 | -0.66% | 20.67 | 1.21 |
| 01/16 | 1,053 | 1,053 | 1,052 | 1,052 | -0.09% | 300 | 81億3434万 | -0.85% | 20.63 | 1.21 |
| 01/15 | 1,053 | 1,056 | 1,053 | 1,053 | -0.09% | 800 | 81億4208万 | -0.85% | 20.65 | 1.21 |
| 01/14 | 1,058 | 1,058 | 1,054 | 1,054 | -0.09% | 400 | 81億4981万 | -0.85% | 20.67 | 1.21 |
| 01/13 | 1,059 | 1,059 | 1,055 | 1,055 | -0.09% | 300 | 81億5754万 | -0.75% | 20.69 | 1.22 |
| 01/09 | 1,054 | 1,056 | 1,054 | 1,056 | -0.47% | 3,300 | 81億6527万 | -0.66% | 20.71 | 1.22 |
| 01/08 | 1,052 | 1,061 | 1,052 | 1,061 | +0.66% | 1,800 | 82億393万 | -0.19% | 20.81 | 1.22 |
| 01/07 | 1,058 | 1,058 | 1,052 | 1,054 | +0.19% | 500 | 81億4981万 | -0.94% | 20.67 | 1.21 |
| 01/06 | 1,055 | 1,055 | 1,052 | 1,052 | +0.1% | 1,100 | 81億3434万 | -1.22% | 20.63 | 1.21 |
| 01/05 | 1,059 | 1,059 | 1,050 | 1,051 | -0.38% | 3,800 | 81億2661万 | -1.31% | 20.62 | 1.21 |
| 2025 | ||||||||||
| 12/30 | 1,055 | 1,057 | 1,055 | 1,055 | -0.19% | 1,500 | 81億5754万 | -1.03% | 20.69 | 1.22 |
| 12/29 | 1,058 | 1,061 | 1,056 | 1,057 | -0.09% | 2,500 | 81億7300万 | -0.84% | 20.73 | 1.22 |
| 12/25 | 1,061 | 1,061 | 1,057 | 1,058 | -0.28% | 1,200 | 81億8074万 | -0.84% | 20.75 | 1.22 |
| 12/24 | 1,061 | 1,062 | 1,061 | 1,061 | +0.47% | 1,000 | 82億393万 | -0.56% | 20.81 | 1.22 |
| 12/23 | 1,060 | 1,060 | 1,055 | 1,056 | -0.47% | 1,700 | 81億6527万 | -1.03% | 20.71 | 1.22 |
| 12/22 | 1,067 | 1,067 | 1,060 | 1,061 | -0.28% | 18,700 | 82億393万 | -0.66% | 20.81 | 1.22 |
| 12/19 | 1,060 | 1,064 | 1,058 | 1,064 | +1.14% | 3,600 | 82億2713万 | -0.47% | 20.87 | 1.23 |
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 9月期 | 355 710 1/10 | 258 515 9/30 | 32,600 16,300 12/20 | - | - | +12.16% 11/11 | -36.3% 10/8 |
| 2009年 9月期 | 285 569 12/24 | 175 350 10/9 350 10/8 | 21,200 10,600 9/24 10,600 10/8 | - | - | +28.54% 12/19 | -18.26% 9/30 |
| 2010年 9月期 | 288 575 12/22 | 216 432 10/1 | 29,600 14,800 12/18 | - | - | +15.83% 12/21 | -9.38% 1/18 |
| 2011年 9月期 | 315 630 6/17 | 227 454 3/16 | 26,400 13,200 12/20 | 24億3566万 | 17億5522万 | +15.42% 6/24 | -13.52% 3/16 |
| 2012年 9月期 | 342 683 9/10 | 286 572 5/14 | 23,800 11,900 12/22 | 26億4057万 | 22億1142万 | +7.71% 9/10 | -5.08% 5/14 |
| 2013年 9月期 | 435 870 9/24 | 310 619 10/22 619 10/1 | 69,000 34,500 9/24 | 33億6353万 | 23億9313万 | +14.71% 3/11 | -7.7% 6/7 |
| 2014年 9月期 | 530 1,060 11/26 | 339 677 2/4 | 1,168,000 584,000 11/26 | 40億9810万 | 26億1737万 | +25.23% 11/25 | -11.12% 2/4 |
| 2015年 9月期 | 1,259 2,517 4/16 | 361 722 10/14 | 1,266,000 633,000 4/16 | 97億3106万 | 27億9134万 | +79.85% 4/16 | -27.95% 8/25 |
| 2016年 9月期 | 515 1,030 10/6 | 363 726 2/24 725 2/12 | 55,000 27,500 11/9 | 39億8211万 | 28億681万 | +7.51% 5/10 | -12.42% 1/21 |
| 2017年 9月期 | 693 1,385 7/3 | 425 850 12/8 | 228,400 114,200 6/30 | 53億5459万 | 32億8621万 | +25.83% 6/30 | -7.67% 8/23 |
| 2018年 9月期 | 886 1,771 8/23 | 503 1,006 10/25 | 392,200 196,100 6/15 | 68億4692万 | 38億8933万 | +24.42% 6/18 | -8.69% 3/23 |
| 2019年 9月期 | 816 11/1 | 520 1/4 | 34,100 6/12 | 63億953万 | 40億2078万 | +17.97% 6/19 | -15.7% 12/25 |
| 2020年 9月期 | 1,248 1/22 | 548 3/16 | 373,400 1/22 | 96億4987万 | 42億3728万 | +25.12% 1/21 | -22.83% 3/13 |
| 2021年 9月期 | 927 6/18 | 723 12/1 | 50,700 2/9 | 71億6781万 | 55億9043万 | +7.09% 2/9 | -10.48% 11/10 |
| 2022年 9月期 | 1,064 12/21 | 752 2/25 | 30,900 12/21 | 82億2713万 | 58億1466万 | +11.06% 12/21 | -11.74% 1/31 |
| 2023年 9月期 | 1,035 12/20 | 830 3/30 | 31,800 9/27 | 80億289万 | 64億1778万 | +11.02% 12/20 | -7.01% 2/2 |
| 2024年 9月期 | 982 9/17 | 841 12/11 | 26,100 12/18 | 75億9308万 | 65億283万 | +7.55% 12/18 | -3.94% 2/13 |
| 2025年 9月期 | 1,146 6/12 | 860 4/7 | 61,300 7/11 | 88億6118万 | 66億4975万 | +10.86% 4/28 | -8.56% 1/17 |
| 最新 | 1,052 2026/5/29 | 800 | 81億3434万 | -0.09% 1,053 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 45%（1.45倍）
- 2002/12/26 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/26
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/27 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/27
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/05/29 vs 2025/12/30
- 0%（1倍）
- 過去安値
140円（2002/11/20） - 651%（7.51倍）
1,052円（5/29）
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。
