日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/01	1,563	1,563	1,557	1,557	-0.13%	1,500	-	-2.5%
09/30	1,565	1,565	1,558	1,559	-0.06%	1,500	-	-2.44%
09/29	1,563	1,563	1,560	1,560	-0.76%	1,700	-	-2.44%
09/28	1,576	1,576	1,563	1,572	+0.58%	1,200	-	-1.87%
09/25	1,581	1,581	1,560	1,563	-1.14%	5,700	-	-2.37%
09/24	1,600	1,620	1,581	1,581	-1.74%	7,100	-	-1.37%
09/18	1,600	1,612	1,599	1,609	+0.69%	1,600	-	+0.19%
09/17	1,601	1,601	1,598	1,598	0%	1,300	-	-0.31%
09/16	1,635	1,635	1,597	1,598	-1.6%	2,600	-	-0.13%
09/15	1,624	1,624	1,600	1,624	+0.31%	2,400	-	+1.69%
09/14	1,580	1,619	1,563	1,619	+2.47%	3,200	-	+1.5%
09/11	1,585	1,589	1,570	1,580	-1.8%	4,900	-	-0.69%
09/10	1,600	1,609	1,599	1,609	-0.12%	1,000	-	+1.32%
09/09	1,622	1,622	1,596	1,611	-0.43%	2,100	-	+1.83%
09/08	1,590	1,624	1,590	1,618	+1.63%	1,600	-	+2.73%
09/07	1,584	1,606	1,583	1,592	+0.63%	3,900	-	+1.53%
09/04	1,614	1,614	1,582	1,582	-1.25%	8,800	-	+1.22%
09/03	1,645	1,649	1,602	1,602	-0.8%	7,000	-	+2.82%
09/02	1,644	1,646	1,615	1,615	-1.76%	7,600	-	+3.99%
09/01	1,680	1,680	1,632	1,644	-0.9%	4,700	-	+6.34%
08/31	1,635	1,679	1,622	1,659	+1.84%	12,100	-	+7.73%
08/28	1,585	1,684	1,585	1,629	+2.52%	12,900	-	+6.33%
08/27	1,572	1,596	1,562	1,589	+0.95%	3,900	-	+4.13%
08/26	1,580	1,590	1,572	1,574	+0.13%	2,200	-	+3.55%
08/25	1,590	1,590	1,566	1,572	-1.01%	4,600	-	+3.76%
08/24	1,587	1,597	1,566	1,588	-0.31%	5,800	-	+5.24%
08/21	1,620	1,648	1,570	1,593	-2.27%	8,000	-	+5.85%
08/20	1,569	1,630	1,569	1,630	+4.69%	5,900	-	+8.67%
08/19	1,610	1,610	1,555	1,557	-3.47%	7,100	-	+4.22%
08/18	1,648	1,653	1,599	1,613	-2.12%	7,300	-	+8.26%
08/17	1,535	1,660	1,535	1,648	+7.5%	15,600	-	+11.13%
08/14	1,543	1,543	1,520	1,533	+1.05%	3,800	-	+3.93%
08/13	1,531	1,558	1,506	1,517	-0.85%	6,800	-	+3.06%
08/12	1,574	1,574	1,505	1,530	-2.8%	25,200	-	+4.15%
08/10	（IR情報）15:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/10	（IR情報）15:00 2026年12月期第2四半期(中間期)決算説明資料
08/10	1,515	1,625	1,511	1,574	+4.65%	47,400	-	+7.29%
08/07	1,512	1,519	1,500	1,504	-0.07%	3,200	-	+2.87%
08/06	1,470	1,509	1,465	1,505	+2.38%	7,100	-	+3.01%
08/05	1,456	1,477	1,447	1,470	+2.08%	4,000	-	+0.68%
08/04	1,462	1,475	1,440	1,440	-0.21%	4,000	-	-1.3%
08/03	1,455	1,465	1,441	1,443	-1.84%	7,500	-	-1.1%
07/31	1,478	1,488	1,457	1,470	+0.75%	8,300	-	+0.75%
07/30	1,441	1,460	1,441	1,459	-0.07%	2,800	-	0%
07/29	1,461	1,464	1,440	1,460	-0.07%	7,400	-	+0.07%
07/28	1,480	1,488	1,461	1,461	-1.68%	3,700	-	+0.14%
07/27	1,476	1,486	1,466	1,486	+1.92%	2,400	-	+1.71%
07/24	1,469	1,475	1,458	1,458	-1.62%	600	-	-0.14%
07/23	1,461	1,482	1,449	1,482	+2.63%	2,600	-	+1.44%
07/22	1,457	1,460	1,444	1,444	0%	4,700	-	-1.1%
07/21	1,430	1,472	1,425	1,444	+1.76%	8,600	-	-1.16%
07/17	1,475	1,475	1,419	1,419	-3.86%	17,200	-	-2.94%
07/16	1,482	1,487	1,475	1,476	-0.4%	1,700	-	+0.82%
07/15	1,476	1,483	1,472	1,482	+0.82%	2,200	-	+1.3%
07/14	1,461	1,473	1,461	1,470	+1.31%	1,500	-	+0.55%
07/13	1,454	1,479	1,451	1,451	-0.21%	1,700	-	-0.82%
07/10	1,445	1,468	1,445	1,454	+0.28%	2,200	-	-0.82%
07/09	1,433	1,455	1,433	1,450	+0.62%	4,800	-	-1.43%
07/08	1,455	1,461	1,441	1,441	-1.17%	6,700	-	-2.31%
07/07	1,488	1,490	1,458	1,458	-0.68%	5,600	-	-1.55%
07/06	1,488	1,488	1,462	1,468	+0.2%	2,800	-	-1.21%
07/03	1,479	1,486	1,465	1,465	-0.54%	4,600	-	-1.88%
07/02	1,450	1,474	1,450	1,473	+0.34%	2,600	-	-2%
07/01	1,471	1,477	1,454	1,468	+1.31%	800	-	-3.04%
06/30	1,450	1,486	1,441	1,449	-0.34%	8,000	-	-4.98%
06/29	1,454	1,468	1,454	1,454	+0.62%	5,300	-	-5.46%
06/26	1,465	1,479	1,440	1,445	-1.37%	9,500	-	-6.83%
06/25	1,480	1,480	1,461	1,465	+1.03%	2,900	-	-6.45%
06/24	1,451	1,477	1,450	1,450	-1.09%	5,000	-	-8.05%
06/23	1,499	1,499	1,453	1,466	-2.2%	11,600	-	-7.68%
06/22	1,501	1,508	1,483	1,499	+1.9%	3,600	-	-6.49%
06/19	1,479	1,496	1,470	1,471	+0.07%	5,500	-	-8.97%
06/18	1,459	1,470	1,434	1,470	+0.2%	14,700	-	-9.98%
06/17	1,457	1,474	1,441	1,467	-0.68%	7,100	-	-11.31%
06/16	1,485	1,485	1,472	1,477	+0.2%	1,900	-	-11.87%
06/15	1,465	1,499	1,465	1,474	+1.31%	4,300	-	-13.19%
06/12	1,454	1,486	1,436	1,455	+0.48%	8,400	-	-15.55%
06/11	1,422	1,452	1,419	1,448	-0.28%	9,400	-	-17.26%
06/10	1,501	1,509	1,438	1,452	-3.97%	33,000	-	-18.52%
06/09	1,525	1,530	1,502	1,512	-0.72%	6,900	-	-16.14%
06/08	1,545	1,550	1,515	1,523	-3.91%	13,500	-	-16.59%
06/05	1,568	1,597	1,568	1,585	+2.86%	8,900	-	-14.14%
06/04	1,545	1,564	1,521	1,541	-2.34%	10,100	-	-17.33%
06/03	1,590	1,613	1,572	1,578	-0.69%	8,900	-	-16.38%
06/02	1,645	1,647	1,588	1,589	-3.58%	17,900	-	-16.98%
06/01	1,718	1,718	1,641	1,648	-4.07%	16,000	-	-15.4%
05/29	1,746	1,752	1,712	1,718	-1.94%	6,600	-	-12.66%
05/28	1,718	1,752	1,704	1,752	+0.69%	6,300	-	-10.98%
05/27	1,778	1,789	1,701	1,740	-1.75%	12,100	-	-11.5%
05/26	1,785	1,840	1,770	1,771	-0.67%	8,900	-	-9.92%
05/25	1,810	1,820	1,768	1,783	-1.44%	18,900	-	-9.26%
05/22	1,752	1,841	1,739	1,809	+3.25%	16,200	-	-7.61%
05/21	1,760	1,809	1,736	1,752	+1.86%	17,700	-	-10.15%
05/20	1,850	1,850	1,696	1,720	-6.83%	47,800	-	-11.52%
05/19	1,846	1,898	1,792	1,846	+0.82%	16,100	-	-4.8%
05/18	1,881	1,890	1,800	1,831	-2.61%	31,300	-	-5.18%
05/15	（IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	（IR情報）15:00 2026年12月期第1四半期決算説明資料
05/15	2,010	2,050	1,655	1,880	-6.23%	57,300	-	-2.19%
05/14	2,048	2,102	2,002	2,005	-0.4%	19,900	-	+4.86%
05/13	2,020	2,117	2,010	2,013	-0.25%	13,800	-	+6.11%
05/12	2,110	2,151	2,006	2,018	-4.36%	21,300	-	+7.4%
05/11	2,136	2,155	2,088	2,110	-0.94%	18,900	-	+13.38%
05/08	2,252	2,252	2,120	2,130	-5.46%	35,400	-	+16.01%

イボキン（5699）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート