- 4769
- 2026/10/19
- 時価
- 85億円
- PER 予
- 21.77倍
- 2010年以降
- 6.58-46.58倍
（2010-2025年） - PBR
- 1.26倍
- 2010年以降
- 0.62-2.77倍
（2010-2025年） - 配当 予
- 3.6%
- ROE 予
- 5.81%
- ROA 予
- 4.44%
- 資料
- Link
- CSV,JSON
IC（4769）の株価チャート
株価
10/19
- 前日 (10/16)
- 1,119
- 始値
- 1,119
- 高値
- 1,119
- 安値
- 1,110
- 終値 -0.8%
- 1,110
- 出来高 -33.33%
- 200
乖離率
- 株価（5日）
移動平均値 - -1.42%
1,126 - 株価（25日）
移動平均値 - -2.63%
1,140 - 出来高（5日）
移動平均値 - -71.43%
700
2026/05/13～2026/10/19
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 | ||||||||||
| 10/19 | 1,119 | 1,119 | 1,110 | 1,110 | -0.8% | 200 | - | -2.63% | - | - |
| 10/16 | 1,112 | 1,119 | 1,112 | 1,119 | +0.72% | 300 | - | -1.93% | - | - |
| 10/14 | 1,152 | 1,152 | 1,111 | 1,111 | -2.11% | 300 | - | -2.71% | - | - |
| 10/13 | 1,135 | 1,135 | 1,135 | 1,135 | -1.65% | 200 | - | -0.61% | - | - |
| 10/09 | 1,155 | 1,155 | 1,143 | 1,154 | -0.09% | 2,500 | - | +0.96% | - | - |
| 10/08 | 1,150 | 1,155 | 1,147 | 1,155 | +0.43% | 700 | - | +1.05% | - | - |
| 10/07 | 1,151 | 1,155 | 1,150 | 1,150 | 0% | 400 | - | +0.61% | - | - |
| 10/06 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 400 | - | +0.79% | - | - |
| 10/05 | 1,122 | 1,150 | 1,122 | 1,150 | +2.5% | 500 | - | +0.88% | - | - |
| 10/02 | 1,121 | 1,122 | 1,121 | 1,122 | -0.36% | 300 | - | -1.49% | - | - |
| 10/01 | 1,126 | 1,126 | 1,121 | 1,126 | 0% | 1,200 | - | -1.14% | - | - |
| 09/30 | 1,126 | 1,126 | 1,126 | 1,126 | 0% | 200 | - | -1.23% | - | - |
| 09/29 | 1,124 | 1,149 | 1,124 | 1,126 | -1.75% | 1,300 | - | -1.31% | - | - |
| 09/28 | 1,121 | 1,146 | 1,121 | 1,146 | +0.09% | 2,100 | - | +0.26% | - | - |
| 09/25 | 1,145 | 1,145 | 1,145 | 1,145 | +1.78% | 300 | - | +0.35% | - | - |
| 09/24 | 1,146 | 1,146 | 1,125 | 1,125 | -1.83% | 200 | - | -1.23% | - | - |
| 09/18 | 1,167 | 1,167 | 1,146 | 1,146 | +0.09% | 500 | - | +0.7% | - | - |
| 09/17 | 1,150 | 1,150 | 1,145 | 1,145 | -0.43% | 300 | - | +0.7% | - | - |
| 09/15 | 1,150 | 1,150 | 1,150 | 1,150 | +0.09% | 200 | - | +1.23% | - | - |
| 09/14 | 1,153 | 1,153 | 1,123 | 1,149 | +1.06% | 400 | - | +1.23% | - | - |
| 09/11 | 1,116 | 1,137 | 1,114 | 1,137 | -0.79% | 1,400 | - | +0.18% | - | - |
| 09/10 | 1,146 | 1,146 | 1,146 | 1,146 | -1.63% | 2,400 | - | +1.06% | - | - |
| 09/09 | 1,147 | 1,165 | 1,147 | 1,165 | +1.22% | 900 | - | +2.92% | - | - |
| 09/08 | 1,158 | 1,160 | 1,147 | 1,151 | -0.69% | 700 | - | +1.86% | - | - |
| 09/07 | 1,150 | 1,159 | 1,148 | 1,159 | +0.96% | 800 | - | +2.75% | - | - |
| 09/04 | 1,153 | 1,160 | 1,148 | 1,148 | +1.5% | 900 | - | +1.95% | - | - |
| 09/03 | 1,122 | 1,150 | 1,122 | 1,131 | +0.8% | 300 | - | +0.62% | - | - |
| 09/02 | 1,150 | 1,150 | 1,111 | 1,122 | -2.43% | 1,800 | - | -0.18% | - | - |
| 09/01 | 1,150 | 1,160 | 1,150 | 1,150 | 0% | 500 | - | +2.31% | - | - |
| 08/31 | 1,160 | 1,160 | 1,150 | 1,150 | -0.86% | 600 | - | +2.5% | - | - |
| 08/28 | 1,103 | 1,170 | 1,103 | 1,160 | +5.26% | 5,400 | - | +3.57% | - | - |
| 08/27 | 1,141 | 1,141 | 1,102 | 1,102 | -0.99% | 500 | - | -1.43% | - | - |
| 08/26 | 1,113 | 1,121 | 1,113 | 1,113 | -2.02% | 2,200 | - | -0.54% | - | - |
| 08/25 | 1,155 | 1,155 | 1,136 | 1,136 | +0.98% | 500 | - | +1.52% | - | - |
| 08/24 | 1,125 | 1,125 | 1,125 | 1,125 | -2.6% | 600 | - | +0.54% | - | - |
| 08/20 | 1,157 | 1,157 | 1,147 | 1,155 | 0% | 800 | - | +3.03% | - | - |
| 08/19 | 1,165 | 1,166 | 1,155 | 1,155 | +0.17% | 1,500 | - | +3.03% | - | - |
| 08/18 | 1,136 | 1,169 | 1,133 | 1,153 | +5.01% | 4,100 | - | +2.95% | - | - |
| 08/17 | 1,100 | 1,100 | 1,098 | 1,098 | +0.46% | 500 | - | -2.05% | - | - |
| 08/14 | 1,110 | 1,110 | 1,093 | 1,093 | -1.53% | 600 | - | -2.41% | - | - |
| 08/13 | 1,110 | 1,110 | 1,110 | 1,110 | -1.68% | 200 | - | -0.8% | - | - |
| 08/10 | 1,130 | 1,130 | 1,120 | 1,129 | +0.8% | 2,900 | - | +1.07% | - | - |
| 08/07 | 1,120 | 1,120 | 1,120 | 1,120 | -0.88% | 800 | - | +0.36% | - | - |
| 08/06 | 1,125 | 1,130 | 1,125 | 1,130 | -0.26% | 700 | - | +1.35% | - | - |
| 08/05 | 1,129 | 1,133 | 1,129 | 1,133 | +0.44% | 200 | - | +1.71% | - | - |
| 08/04 | 1,118 | 1,128 | 1,111 | 1,128 | +3.68% | 700 | - | +1.35% | - | - |
| 08/03 | 1,088 | 1,088 | 1,088 | 1,088 | -1.98% | 100 | - | -2.07% | - | - |
| 07/30 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 100 | - | -0.18% | - | - |
| 07/29 | 1,109 | 1,112 | 1,109 | 1,110 | +1.93% | 400 | - | -0.09% | - | - |
| 07/28 | 1,114 | 1,114 | 1,089 | 1,089 | -1.71% | 300 | - | -2.16% | - | - |
| 07/27 | 1,106 | 1,108 | 1,088 | 1,108 | -2.29% | 1,300 | - | -0.63% | - | - |
| 07/24 | 1,140 | 1,140 | 1,082 | 1,134 | +2.16% | 1,000 | - | +1.61% | - | - |
| 07/23 | 1,110 | 1,110 | 1,110 | 1,110 | +0.09% | 100 | - | -0.45% | - | - |
| 07/22 | 1,129 | 1,129 | 1,107 | 1,109 | +0.91% | 400 | - | -0.36% | - | - |
| 07/21 | 1,088 | 1,099 | 1,088 | 1,099 | -1.7% | 600 | - | -1.17% | - | - |
| 07/15 | 1,140 | 1,140 | 1,118 | 1,118 | +0.72% | 200 | - | +0.72% | - | - |
| 07/14 | 1,110 | 1,110 | 1,110 | 1,110 | -0.89% | 100 | - | +0.18% | - | - |
| 07/13 | 1,150 | 1,150 | 1,120 | 1,120 | -2.35% | 200 | - | +1.27% | - | - |
| 07/10 | 1,163 | 1,164 | 1,135 | 1,147 | -2.13% | 3,100 | - | +3.99% | - | - |
| 07/09 | 1,161 | 1,172 | 1,161 | 1,172 | +0.86% | 1,500 | - | +6.64% | - | - |
| 07/08 | 1,150 | 1,162 | 1,150 | 1,162 | +3.11% | 400 | - | +6.22% | - | - |
| 07/07 | 1,149 | 1,156 | 1,127 | 1,127 | -3.26% | 1,500 | - | +3.39% | - | - |
| 07/06 | 1,098 | 1,166 | 1,098 | 1,165 | +8.17% | 3,100 | - | +7.18% | - | - |
| 07/03 | 1,077 | 1,077 | 1,077 | 1,077 | +0.75% | 100 | - | -0.55% | - | - |
| 07/02 | 1,072 | 1,072 | 1,068 | 1,069 | -0.19% | 300 | - | -1.2% | - | - |
| 07/01 | 1,071 | 1,071 | 1,071 | 1,071 | -2.55% | 100 | - | -0.93% | - | - |
| 06/30 | 1,099 | 1,099 | 1,099 | 1,099 | 0% | 100 | - | +1.57% | - | - |
| 06/29 | 1,108 | 1,111 | 1,061 | 1,099 | +0.37% | 7,200 | - | +1.67% | - | - |
| 06/26 | 1,099 | 1,100 | 1,070 | 1,095 | -0.18% | 700 | - | +1.58% | - | - |
| 06/25 | 1,090 | 1,098 | 1,060 | 1,097 | +0.18% | 1,100 | - | +1.86% | - | - |
| 06/24 | 1,091 | 1,100 | 1,058 | 1,095 | -0.73% | 1,000 | - | +1.77% | - | - |
| 06/23 | 1,120 | 1,143 | 1,100 | 1,103 | +0.36% | 6,700 | - | +2.51% | - | - |
| 06/22 | 1,109 | 1,109 | 1,079 | 1,099 | -3.51% | 1,000 | - | +2.42% | - | - |
| 06/19 | 1,150 | 1,150 | 1,109 | 1,139 | -1.81% | 1,000 | - | +6.35% | - | - |
| 06/18 | 1,173 | 1,199 | 1,148 | 1,160 | +3.76% | 9,200 | - | +8.82% | - | - |
| 06/17 | 1,103 | 1,119 | 1,097 | 1,118 | +1.36% | 1,300 | - | +5.27% | - | - |
| 06/16 | 1,100 | 1,112 | 1,092 | 1,103 | +2.6% | 2,900 | - | +4.15% | - | - |
| 06/15 | 1,068 | 1,075 | 1,065 | 1,075 | +0.09% | 2,700 | - | +1.8% | - | - |
| 06/12 | 1,055 | 1,074 | 1,049 | 1,074 | +2.38% | 1,500 | - | +1.8% | - | - |
| 06/11 | 1,049 | 1,049 | 1,049 | 1,049 | -2.33% | 100 | - | -0.66% | - | - |
| 06/10 | 1,073 | 1,074 | 1,063 | 1,074 | +1.32% | 3,600 | - | +1.7% | - | - |
| 06/09 | 1,042 | 1,060 | 1,042 | 1,060 | +2.02% | 200 | - | +0.47% | - | - |
| 06/08 | 1,075 | 1,075 | 1,039 | 1,039 | -1.61% | 2,200 | - | -1.42% | - | - |
| 06/05 | 1,056 | 1,056 | 1,056 | 1,056 | +0.38% | 200 | - | +0.09% | - | - |
| 06/04 | 1,060 | 1,060 | 1,026 | 1,052 | +0.29% | 2,700 | - | -0.19% | - | - |
| 06/03 | 1,069 | 1,069 | 1,036 | 1,049 | -1.87% | 1,400 | - | -0.47% | - | - |
| 06/02 | 1,041 | 1,069 | 1,041 | 1,069 | +1.62% | 2,100 | - | +1.42% | - | - |
| 06/01 | 1,052 | 1,052 | 1,052 | 1,052 | 0% | 300 | - | -0.09% | - | - |
| 05/29 | 1,066 | 1,066 | 1,051 | 1,052 | -0.47% | 800 | - | -0.09% | - | - |
| 05/28 | 1,076 | 1,076 | 1,051 | 1,057 | -1.58% | 700 | - | +0.57% | - | - |
| 05/26 | 1,046 | 1,080 | 1,046 | 1,074 | -0.19% | 900 | - | +2.29% | - | - |
| 05/25 | 1,061 | 1,076 | 1,038 | 1,076 | +3.16% | 800 | - | +2.67% | - | - |
| 05/22 | 1,066 | 1,073 | 1,043 | 1,043 | -1.14% | 900 | - | -0.38% | - | - |
| 05/21 | 1,084 | 1,084 | 1,055 | 1,055 | -2.68% | 300 | - | +0.86% | - | - |
| 05/20 | 1,087 | 1,096 | 1,031 | 1,084 | 0% | 4,200 | - | +3.73% | - | - |
| 05/19 | 1,026 | 1,084 | 1,026 | 1,084 | +5.55% | 1,800 | - | +3.93% | - | - |
| 05/18 | 1,035 | 1,035 | 1,027 | 1,027 | -1.91% | 400 | - | -1.34% | - | - |
| 05/15 | 1,026 | 1,047 | 1,026 | 1,047 | +1.55% | 400 | - | +0.58% | - | - |
| 05/14 | 1,034 | 1,035 | 1,028 | 1,031 | -1.25% | 1,000 | - | -0.96% | - | - |
| 05/13 | 1,046 | 1,046 | 1,044 | 1,044 | +0.58% | 200 | - | +0.38% | - | - |
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 | 1,110 2026/10/19 | 200 | 85億8281万 | -2.63% 1,140 | |||
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）
- 2026/10/19 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
140円（2002/11/20） - 693%（7.93倍）
1,110円（10/19）
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。
