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
2025
11/05	1,441	1,451	1,441	1,441	-0.62%	28,900	58億4629万	-0.83%	-	5.4
11/04	1,441	1,462	1,440	1,450	+0.62%	48,800	58億8280万	-0.21%	-	5.43
10/31	1,441	1,443	1,441	1,441	-0.14%	4,200	58億4629万	-0.76%	-	5.4
10/30	1,441	1,443	1,441	1,443	+0.14%	7,500	58億5440万	-0.69%	-	5.41
10/29	1,441	1,442	1,440	1,441	+0.07%	10,000	58億4629万	-0.83%	-	5.4
10/28	1,441	1,441	1,440	1,440	-0.07%	2,900	58億4223万	-0.89%	-	5.39
10/27	1,441	1,443	1,438	1,441	+0.07%	34,000	58億4629万	-0.83%	-	5.4
10/24	1,440	1,441	1,440	1,440	0%	18,500	58億4223万	-0.89%	-	5.39
10/23	1,440	1,440	1,440	1,440	0%	3,200	58億4223万	-0.96%	-	5.39
10/22	1,441	1,443	1,440	1,440	0%	12,100	58億4223万	-0.96%	-	5.39
10/21	1,442	1,442	1,436	1,440	-0.07%	48,400	57億9988万	-0.96%	-	5.39
10/20	1,442	1,442	1,441	1,441	0%	1,900	58億391万	-0.96%	-	5.4
10/17	1,442	1,443	1,441	1,441	+0.14%	9,600	58億391万	-0.96%	-	5.4
10/16	1,438	1,445	1,438	1,439	+0.14%	15,800	57億9586万	-1.1%	-	5.39
10/15	1,440	1,447	1,436	1,437	-0.48%	27,600	57億8780万	-1.24%	-	5.38
10/14	1,468	1,484	1,441	1,444	-1.1%	15,500	58億1599万	-0.76%	-	5.41
10/10	1,484	1,595	1,460	1,460	-1.62%	59,400	58億8044万	+0.34%	-	5.47
10/09	1,473	2,021	1,458	1,484	-12.71%	157,900	59億7710万	+1.99%	-	5.56
10/08	1,444	1,738	1,439	1,700	+18.14%	48,700	68億4709万	+17%	-	6.37
10/07	1,439	1,440	1,438	1,439	+0.07%	1,200	57億9586万	-0.28%	-	5.39
10/06	1,438	1,443	1,438	1,438	0%	5,300	57億9183万	-0.35%	-	5.39
10/03	1,438	1,442	1,438	1,438	0%	3,400	57億9183万	-0.35%	-	5.39
10/02	1,439	1,440	1,438	1,438	0%	4,700	57億9183万	-0.42%	-	5.39
10/01	1,437	1,440	1,437	1,438	+0.14%	7,100	57億9183万	-0.42%	-	5.39
09/30	1,438	1,445	1,435	1,436	-0.07%	37,100	57億8377万	-0.55%	-	5.38
09/29	1,435	1,439	1,435	1,437	+0.14%	20,500	57億8780万	-0.48%	-	5.38
09/26	1,438	1,442	1,433	1,435	-0.76%	17,100	57億7974万	-0.69%	-	5.38
09/25	1,447	1,447	1,446	1,446	-0.07%	12,600	58億2405万	+0.07%	-	5.42
09/24	1,447	1,448	1,447	1,447	+0.07%	32,900	58億2808万	+0.14%	-	5.42
09/22	1,447	1,448	1,446	1,446	0%	24,600	57億7944万	+0.07%	-	5.42
09/19	1,447	1,448	1,445	1,446	-0.07%	66,300	57億7944万	+0.28%	-	5.42
09/18	1,447	1,449	1,447	1,447	-0.14%	14,100	57億8344万	+1.33%	-	5.42
09/17	1,447	1,449	1,447	1,449	+0.07%	11,900	57億9143万	+2.99%	-	5.43
09/16	1,447	1,448	1,447	1,448	+0.14%	25,200	57億8743万	+4.93%	-	5.42
09/12	1,447	1,448	1,446	1,446	0%	42,000	57億7944万	+7.03%	-	5.42
09/11	1,446	1,448	1,445	1,446	+0.07%	25,800	57億7944万	+9.3%	-	5.42
09/10	1,445	1,446	1,445	1,445	+0.07%	20,900	57億7544万	+11.67%	-	5.41
09/09	1,445	1,445	1,444	1,444	0%	79,600	57億7145万	+14.15%	-	5.41
09/08	1,444	1,445	1,444	1,444	0%	41,000	57億7145万	+16.83%	-	5.41
09/05	1,445	1,445	1,444	1,444	0%	21,000	57億7145万	+19.64%	-	5.41
09/04	1,445	1,445	1,444	1,444	0%	27,000	57億7145万	+22.58%	-	5.41
09/03	1,444	1,445	1,444	1,444	0%	38,400	57億7145万	+25.78%	-	5.41
09/02	1,444	1,445	1,444	1,444	-0.07%	53,100	57億7145万	+29.04%	-	5.41
09/01	1,444	1,445	1,444	1,445	+0.07%	33,400	57億7544万	+32.57%	-	5.41
08/29	1,444	1,445	1,444	1,444	0%	98,300	57億7145万	+36.1%	-	5.33
08/28	1,445	1,445	1,444	1,444	0%	62,700	57億7145万	+39.92%	-	5.33
08/27	1,444	1,445	1,444	1,444	0%	55,300	57億7145万	+43.82%	-	5.33
08/26	1,445	1,445	1,444	1,444	0%	76,800	57億7145万	+48.25%	-	5.33
08/25	1,444	1,445	1,444	1,444	0%	165,200	57億7145万	+52.64%	-	5.33
08/22	1,444	1,445	1,444	1,444	0%	52,500	57億7145万	+57.47%	-	5.33
08/21	1,444	1,445	1,444	1,444	0%	52,900	57億7145万	+62.43%	-	5.33
08/20	1,444	1,445	1,444	1,444	-0.07%	141,600	57億7145万	+67.91%	-	5.33
08/19	1,445	1,445	1,444	1,445	+0.07%	181,000	57億7544万	+73.68%	-	5.33
08/18	1,443	1,449	1,443	1,444	+4.56%	811,300	57億7145万	+78.05%	-	5.33
08/15	1,381	1,381	1,381	1,381	+27.75%	137,400	55億1964万	+74.81%	-	5.1
08/14	935	1,081	850	1,081	+16.11%	621,500	43億2059万	+40.03%	-	3.99
08/13	790	931	762	931	+19.21%	346,700	37億2106万	+21.54%	-	3.44
08/12	727	853	703	781	+10.94%	366,400	31億2153万	+2.23%	-	2.88
08/08	760	779	704	704	-7.73%	70,200	28億1378万	-8.21%	-	2.6
08/07	707	834	682	763	+7.92%	316,400	30億4959万	-1.04%	-	2.82
08/06	736	737	707	707	-3.42%	24,100	28億2577万	-8.42%	-	2.61
08/05	710	734	706	732	+3.1%	14,700	29億2569万	-5.79%	-	2.7
08/04	705	723	705	710	-1.53%	9,300	28億3776万	-9.09%	-	2.62
08/01	713	726	712	721	+0.84%	10,900	28億8172万	-8.27%	-	2.66
07/31	714	725	709	715	+0.42%	17,400	28億5774万	-9.84%	-	2.64
07/30	714	720	702	712	+0.28%	13,700	28億4575万	-11.22%	-	2.63
07/29	733	733	700	710	-2.47%	25,800	28億3776万	-12.88%	-	2.62
07/28	726	748	722	728	+1.53%	22,000	29億970万	-12.18%	-	2.69
07/25	711	719	698	717	+0.28%	35,800	28億6574万	-14.44%	-	2.65
07/24	726	727	714	715	-1.79%	10,900	28億5774万	-15.18%	-	2.64
07/23	720	748	711	728	+1.53%	35,300	29億970万	-14.45%	-	2.69
07/22	719	732	713	717	-0.97%	10,900	28億6574万	-16.63%	-	2.65
07/18	732	740	716	724	-1.09%	18,100	28億9371万	-16.01%	-	2.67
07/17	746	746	725	732	-1.21%	31,800	29億2569万	-14.88%	-	2.7
07/16	710	755	677	741	+4.07%	101,500	29億6166万	-13.54%	-	2.73
07/15	716	726	696	712	-6.44%	112,400	28億4575万	-16.53%	-	2.63
07/14	765	792	761	761	-16.47%	176,400	30億4160万	-10.37%	-	2.81
07/11	900	933	878	911	+0.33%	63,900	36億4113万	+8.07%	-	3.36
07/10	959	974	887	908	-3.81%	75,300	36億2913万	+9.13%	-	3.35
07/09	936	979	922	944	+2.5%	65,600	37億7302万	+14.98%	-	3.48
07/08	902	934	890	921	+2.68%	73,100	36億8109万	+13.7%	-	3.4
07/07	855	905	837	897	+4.91%	60,600	35億8517万	+12.55%	-	3.31
07/04	788	878	788	855	+8.37%	62,800	34億1730万	+8.78%	-	3.16
07/03	778	795	768	789	-0.5%	30,400	31億5351万	+1.81%	-	2.91
07/02	829	869	789	793	-4.69%	65,700	31億6950万	+3.39%	-	2.93
07/01	825	853	825	832	+1.22%	31,000	33億2537万	+9.62%	-	3.07
06/30	859	859	821	822	-3.29%	61,600	32億8541万	+9.89%	-	3.03
06/27	895	905	850	850	-3.41%	64,700	33億9732万	+15.18%	-	3.14
06/26	955	1,007	877	880	-7.85%	159,300	35億1722万	+21.05%	-	3.25
06/25	1,012	1,024	931	955	-6.92%	125,000	38億1699万	+33.75%	-	3.52
06/24	1,030	1,060	980	1,026	-2.93%	209,900	41億76万	+46.78%	-	3.79
06/23	988	1,123	973	1,057	+8.63%	900,600	42億2467万	+55.44%	-	3.9
06/20	823	973	823	973	+18.23%	196,700	38億8893万	+47.2%	-	3.59
06/19	910	910	816	823	-11.88%	91,000	32億8940万	+27.8%	-	3.04
06/18	917	975	829	934	+0.21%	352,500	37億3305万	+47.09%	-	3.45
06/17	790	932	782	932	+19.18%	521,100	37億2506万	+50.08%	-	3.44
06/16	702	782	692	782	+14.66%	114,500	31億2553万	+28.83%	-	2.89
06/13	650	694	645	682	+6.07%	34,500	27億2585万	+13.86%	-	2.52
06/12	645	645	636	643	+1.1%	6,100	25億6997万	+8.25%	-	2.37
06/11	622	637	622	636	+1.76%	8,700	25億4199万	+7.43%	-	2.35

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2024年 5月期	5,760 6/23	1,345 12/28	5,050,200 7/20	228億5337万	53億3642万	64億4833万 5/31
2025年 5月期	1,720 7/10	463 4/7	546,900 7/12	68億4216万	18億5054万	24億210万 5/30

5577 アイデミー

時価総額

2025/06/11～2025/11/05

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート