- 6413
- 2026/09/25
- 時価
- 765億円
- PER 予
- 16.26倍
- 2010年以降
- 赤字-103.15倍
（2010-2026年） - PBR
- 0.99倍
- 2010年以降
- 0.31-1.84倍
（2010-2026年） - 配当 予
- 4.7%
- ROE 予
- 6.08%
- ROA 予
- 4.19%
- 資料
- Link
- CSV,JSON
理想科学工業（6413）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,058
- 始値
- 1,058
- 高値
- 1,068
- 安値
- 1,051
- 終値 +0.47%
- 1,063
- 出来高 +7.01%
- 93,100
乖離率
- 株価（5日）
移動平均値 - +0.85%
1,054 - 株価（25日）
移動平均値 - -2.66%
1,092 - 出来高（5日）
移動平均値 - +27.22%
73,180
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,058 | 1,068 | 1,051 | 1,063 | +0.47% | 93,100 | - | -2.66% | - | - |
| 09/24 | 1,042 | 1,063 | 1,042 | 1,058 | +1.15% | 87,000 | - | -3.2% | - | - |
| 09/18 | 1,059 | 1,059 | 1,046 | 1,046 | -0.48% | 78,600 | - | -4.56% | - | - |
| 09/17 | 1,053 | 1,059 | 1,048 | 1,051 | -0.19% | 55,700 | - | -4.37% | - | - |
| 09/16 | 1,050 | 1,059 | 1,050 | 1,053 | +0.29% | 51,500 | - | -4.36% | - | - |
| 09/15 | 1,033 | 1,050 | 1,033 | 1,050 | +0.77% | 41,000 | - | -4.81% | - | - |
| 09/14 | 1,011 | 1,047 | 1,011 | 1,042 | +3.07% | 69,100 | - | -5.7% | - | - |
| 09/11 | 1,009 | 1,019 | 997 | 1,011 | -2.69% | 174,200 | - | -8.67% | - | - |
| 09/10 | 1,038 | 1,045 | 1,029 | 1,039 | -0.38% | 97,100 | - | -6.31% | - | - |
| 09/09 | 1,049 | 1,049 | 1,038 | 1,043 | -0.57% | 90,900 | - | -6.04% | - | - |
| 09/08 | 1,072 | 1,074 | 1,048 | 1,049 | -2.51% | 97,100 | - | -5.58% | - | - |
| 09/07 | 1,092 | 1,098 | 1,072 | 1,076 | -1.37% | 103,500 | - | -3.32% | - | - |
| 09/04 | 1,112 | 1,112 | 1,091 | 1,091 | -1.89% | 103,400 | - | -1.8% | - | - |
| 09/03 | 1,121 | 1,125 | 1,107 | 1,112 | -0.09% | 145,500 | - | +0.18% | - | - |
| 09/02 | 1,120 | 1,121 | 1,104 | 1,113 | -1.24% | 152,700 | - | +0.36% | - | - |
| 09/01 | 1,143 | 1,144 | 1,124 | 1,127 | -1.4% | 117,000 | - | +1.9% | - | - |
| 08/31 | 1,147 | 1,151 | 1,143 | 1,143 | -0.35% | 92,900 | - | +3.63% | - | - |
| 08/28 | 1,154 | 1,164 | 1,147 | 1,147 | -0.61% | 84,300 | - | +4.37% | - | - |
| 08/27 | 1,169 | 1,185 | 1,148 | 1,154 | -1.28% | 161,700 | - | +5.48% | - | - |
| 08/26 | 1,150 | 1,173 | 1,150 | 1,169 | +1.65% | 121,600 | - | +7.25% | - | - |
| 08/25 | 1,149 | 1,159 | 1,146 | 1,150 | +0.09% | 94,900 | - | +5.99% | - | - |
| 08/24 | 1,149 | 1,155 | 1,140 | 1,149 | +0.61% | 94,400 | - | +6.49% | - | - |
| 08/21 | 1,112 | 1,144 | 1,112 | 1,142 | +2.7% | 104,400 | - | +6.33% | - | - |
| 08/20 | 1,090 | 1,113 | 1,090 | 1,112 | +1.28% | 44,000 | - | +4.02% | - | - |
| 08/19 | 1,104 | 1,105 | 1,088 | 1,098 | -1.08% | 53,500 | - | +3.1% | - | - |
| 08/18 | 1,106 | 1,116 | 1,102 | 1,110 | -0.27% | 34,600 | - | +4.62% | - | - |
| 08/17 | 1,124 | 1,127 | 1,113 | 1,113 | -0.71% | 49,000 | - | +5.2% | - | - |
| 08/14 | 1,097 | 1,123 | 1,097 | 1,121 | +1.45% | 57,700 | - | +6.36% | - | - |
| 08/13 | 1,104 | 1,106 | 1,095 | 1,105 | +0.64% | 51,100 | - | +5.24% | - | - |
| 08/12 | 1,113 | 1,113 | 1,093 | 1,098 | -0.45% | 37,900 | - | +4.87% | - | - |
| 08/10 | 1,091 | 1,116 | 1,083 | 1,103 | +0.64% | 66,600 | - | +5.65% | - | - |
| 08/07 | 1,080 | 1,097 | 1,074 | 1,096 | +2.05% | 54,000 | - | +5.38% | - | - |
| 08/06 | 1,066 | 1,084 | 1,066 | 1,074 | +0.75% | 43,600 | - | +3.67% | - | - |
| 08/05 | 1,065 | 1,078 | 1,058 | 1,066 | +1.04% | 89,100 | - | +3.29% | - | - |
| 08/04 | 1,081 | 1,088 | 1,055 | 1,055 | -3.12% | 101,200 | - | +2.53% | - | - |
| 08/03 | 1,080 | 1,103 | 1,067 | 1,089 | +3.71% | 143,400 | - | +6.24% | - | - |
| 07/31 | 1,069 | 1,069 | 1,043 | 1,050 | -1.04% | 70,600 | - | +2.94% | - | - |
| 07/30 | 1,069 | 1,069 | 1,051 | 1,061 | -0.93% | 80,500 | - | +4.43% | - | - |
| 07/29 | 1,059 | 1,073 | 1,052 | 1,071 | +2.29% | 89,800 | - | +5.83% | - | - |
| 07/28 | 1,045 | 1,052 | 1,029 | 1,047 | -1.13% | 78,300 | - | +3.97% | - | - |
| 07/27 | 1,043 | 1,059 | 1,042 | 1,059 | +2.22% | 61,200 | - | +5.48% | - | - |
| 07/24 | 1,027 | 1,038 | 1,022 | 1,036 | +0.39% | 50,100 | - | +3.5% | - | - |
| 07/23 | 1,035 | 1,041 | 1,027 | 1,032 | -0.77% | 33,900 | - | +3.3% | - | - |
| 07/22 | 1,037 | 1,045 | 1,035 | 1,040 | +0.19% | 35,400 | - | +4.31% | - | - |
| 07/21 | 1,017 | 1,038 | 1,017 | 1,038 | +2.06% | 65,300 | - | +4.32% | - | - |
| 07/17 | 1,023 | 1,029 | 1,006 | 1,017 | -0.29% | 71,000 | - | +2.42% | - | - |
| 07/16 | 1,010 | 1,032 | 1,010 | 1,020 | +0.2% | 53,300 | - | +2.82% | - | - |
| 07/15 | 1,010 | 1,020 | 1,010 | 1,018 | +1.6% | 45,200 | - | +2.83% | - | - |
| 07/14 | 1,016 | 1,026 | 1,002 | 1,002 | -1.38% | 53,400 | - | +1.31% | - | - |
| 07/13 | 1,035 | 1,042 | 1,011 | 1,016 | -1.07% | 48,600 | - | +2.83% | - | - |
| 07/10 | 1,027 | 1,030 | 1,013 | 1,027 | +0.98% | 66,800 | - | +4.05% | - | - |
| 07/09 | 1,021 | 1,026 | 1,015 | 1,017 | -0.49% | 49,800 | - | +3.14% | - | - |
| 07/08 | 1,025 | 1,029 | 1,018 | 1,022 | -1.06% | 51,800 | - | +3.86% | - | - |
| 07/07 | 1,025 | 1,045 | 1,025 | 1,033 | +1.18% | 87,000 | - | +4.98% | - | - |
| 07/06 | 1,012 | 1,025 | 1,008 | 1,021 | +2.41% | 79,100 | - | +3.97% | - | - |
| 07/03 | 994 | 1,000 | 982 | 997 | 0% | 1,115,800 | - | +1.63% | - | - |
| 07/02 | 992 | 1,003 | 982 | 997 | +1.94% | 83,100 | - | +1.73% | - | - |
| 07/01 | 974 | 991 | 974 | 978 | +0.41% | 72,300 | - | -0.2% | - | - |
| 06/30 | 962 | 976 | 961 | 974 | +1.35% | 77,400 | - | -0.61% | - | - |
| 06/29 | 965 | 974 | 956 | 961 | +0.52% | 82,000 | - | -1.94% | - | - |
| 06/26 | 966 | 969 | 948 | 956 | -1.04% | 88,700 | - | -2.45% | - | - |
| 06/25 | 958 | 977 | 957 | 966 | +1.47% | 53,000 | - | -1.43% | - | - |
| 06/24 | 955 | 958 | 945 | 952 | +0.21% | 64,800 | - | -3.05% | - | - |
| 06/23 | 971 | 971 | 950 | 950 | -2.16% | 71,300 | - | -3.26% | - | - |
| 06/22 | 977 | 983 | 969 | 971 | -0.82% | 57,500 | - | -1.32% | - | - |
| 06/19 | 986 | 991 | 974 | 979 | -0.81% | 49,500 | - | -0.51% | - | - |
| 06/18 | 995 | 996 | 983 | 987 | 0% | 42,200 | - | +0.2% | - | - |
| 06/17 | 990 | 999 | 985 | 987 | +0.2% | 47,800 | - | +0.2% | - | - |
| 06/16 | 998 | 998 | 978 | 985 | -1.3% | 75,200 | - | +0.2% | - | - |
| 06/15 | 985 | 1,005 | 985 | 998 | +1.84% | 69,400 | - | +1.53% | - | - |
| 06/12 | 979 | 985 | 972 | 980 | +0.31% | 83,400 | - | -0.41% | - | - |
| 06/11 | 985 | 985 | 967 | 977 | -1.11% | 68,900 | - | -1.01% | - | - |
| 06/10 | 983 | 989 | 975 | 988 | +0.51% | 70,900 | - | -0.3% | - | - |
| 06/09 | 981 | 994 | 978 | 983 | +0.41% | 84,200 | - | -1.01% | - | - |
| 06/08 | 993 | 997 | 966 | 979 | -2.1% | 106,100 | - | -1.61% | - | - |
| 06/05 | 985 | 1,009 | 985 | 1,000 | +1.52% | 98,900 | - | +0.1% | - | - |
| 06/04 | 1,010 | 1,010 | 978 | 985 | -3.34% | 104,100 | - | -1.6% | - | - |
| 06/03 | 982 | 1,022 | 982 | 1,019 | +3.77% | 125,400 | - | +1.49% | - | - |
| 06/02 | 970 | 988 | 964 | 982 | 0% | 99,300 | - | -2.48% | - | - |
| 06/01 | 992 | 992 | 970 | 982 | -1.01% | 122,200 | - | -2.96% | - | - |
| 05/29 | 990 | 1,002 | 978 | 992 | -0.1% | 1,069,200 | - | -2.46% | - | - |
| 05/28 | 974 | 995 | 974 | 993 | +2.48% | 107,400 | - | -2.93% | - | - |
| 05/27 | 964 | 982 | 960 | 969 | +0.1% | 125,800 | - | -5.83% | - | - |
| 05/26 | 965 | 976 | 961 | 968 | +0.31% | 116,500 | - | -6.56% | - | - |
| 05/25 | 970 | 977 | 960 | 965 | -0.41% | 108,300 | - | -7.48% | - | - |
| 05/22 | 990 | 999 | 964 | 969 | -2.91% | 136,400 | - | -7.71% | - | - |
| 05/21 | 980 | 1,009 | 976 | 998 | +3.42% | 112,300 | - | -5.67% | - | - |
| 05/20 | 981 | 989 | 958 | 965 | -3.02% | 95,700 | - | -9.47% | - | - |
| 05/19 | 980 | 997 | 980 | 995 | +1.95% | 108,700 | - | -7.53% | - | - |
| 05/18 | 998 | 998 | 975 | 976 | -1.81% | 99,000 | - | -10.05% | - | - |
| 05/15 | 985 | 1,001 | 983 | 994 | +0.91% | 92,600 | - | -9.22% | - | - |
| 05/14 | 968 | 999 | 966 | 985 | +2.6% | 118,100 | - | -10.7% | - | - |
| 05/13 | 977 | 977 | 946 | 960 | -2.24% | 178,300 | - | -13.59% | - | - |
| 05/12 | 1,012 | 1,012 | 982 | 982 | -2.58% | 153,700 | - | -12.32% | - | - |
| 05/11 | 1,071 | 1,076 | 1,007 | 1,008 | -5.26% | 169,700 | - | -10.56% | - | - |
| 05/08 | 1,056 | 1,065 | 1,049 | 1,064 | -0.09% | 87,300 | - | -6.01% | - | - |
| 05/07 | 1,048 | 1,070 | 1,045 | 1,065 | +2.21% | 84,800 | - | -6.08% | - | - |
| 05/01 | 1,045 | 1,049 | 1,038 | 1,042 | -0.76% | 104,200 | - | -8.52% | - | - |
| 04/30 | 1,059 | 1,059 | 1,045 | 1,050 | -1.5% | 100,500 | - | -8.3% | - | - |
| 04/28 | 1,055 | 1,066 | 1,052 | 1,066 | +0.57% | 99,100 | - | -7.3% | - | - |
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 | 663 2,650 7/31 | 300 1,200 3/31 | 144,400 36,100 3/14 | - | - | +13.54% 4/22 | -26.99% 1/16 |
| 2009年 3月期 | 404 1,615 6/2 | 195 781 10/23 | 158,800 39,700 10/14 | - | - | +19.69% 12/9 | -28% 10/10 |
| 2010年 3月期 | 356 1,425 8/25 | 167 668 12/1 | 757,600 189,400 2/3 | - | - | +27.9% 8/25 | -26.9% 11/24 |
| 2011年 3月期 | 407 1,626 3/4 | 198 790 7/6 | 2,179,600 544,900 8/4 | 433億2178万 | 210億4810万 | +23.55% 8/17 | -24.38% 3/15 |
| 2012年 3月期 | 398 1,590 4/22 | 260 1,041 1/16 1,040 1/12 | 1,748,000 437,000 4/22 | 423億6263万 | 277億889万 | +11.4% 8/23 | -12.28% 5/25 |
| 2013年 3月期 | 505 2,020 2/12 | 263 1,053 5/21 | 1,421,600 355,400 6/1 | 538億1919万 | 280億5525万 | +20.07% 5/31 | -9.67% 4/2 |
| 2014年 3月期 | 640 2,559 3/31 | 408 1,630 4/2 | 1,621,200 405,300 5/8 | 606億5640万 | 434億2836万 | +18.01% 5/8 | -9.85% 6/13 |
| 2015年 3月期 | 1,090 2,180 3/6 | 585 2,341 4/11 | 894,000 223,500 10/30 | 1033億4580万 | 554億8911万 | +14.62% 9/2 | -13.74% 10/17 |
| 2016年 3月期 | 1,362 2,724 8/6 | 733 1,465 2/12 | 507,600 253,800 11/6 | 1291億3484万 | 694億5027万 | +15.54% 5/27 | -13.93% 9/8 |
| 2017年 3月期 | 1,079 2,158 2/16 2,158 2/15 | 629 1,258 7/8 | 485,600 242,800 5/10 | 1023億286万 | 596億3716万 | +16.62% 9/6 | -15.07% 6/24 |
| 2018年 3月期 | 1,189 2,377 7/31 | 906 1,811 4/19 | 364,800 182,400 5/23 | 1126億8485万 | 858億5286万 | +12.77% 5/19 | -9.05% 2/9 |
| 2019年 3月期 | 1,412 2,824 9/5 | 750 1,500 12/25 | 475,000 237,500 8/1 | 1338億7548万 | 711億949万 | +14.97% 8/1 | -16.89% 12/25 |
| 2020年 3月期 | 999 1,997 1/22 | 603 1,205 3/17 | 278,200 139,100 3/19 | 946億7044万 | 571億2463万 | +17.06% 3/27 | -27.23% 3/13 |
| 2021年 3月期 | 843 1,685 4/1 | 559 1,117 11/18 | 369,200 184,600 1/28 | 798億7966万 | 529億5287万 | +15.42% 9/11 | -11.35% 7/10 |
| 2022年 3月期 | 1,304 2,608 9/16 | 654 1,308 4/26 1,308 4/22 | 569,800 284,900 11/4 | 1173億6000万 | 588億6000万 | +24.44% 8/3 | -14.17% 11/9 |
| 2023年 3月期 | 1,292 2,583 8/9 2,583 8/8 | 963 1,926 4/7 | 458,800 229,400 4/27 | 1033億2000万 | 770億4000万 | +9.94% 2/16 | -10.99% 12/21 |
| 2024年 3月期 | 1,695 3,390 2/28 | 1,050 2,100 8/7 2,100 8/4 | 440,600 220,300 6/29 | 1220億4000万 | 756億 | +11.54% 11/9 | -9.13% 8/4 |
| 2025年 3月期 | 1,905 3,810 11/12 | 1,231 3/31 | 335,000 167,500 7/31 | 1371億6000万 | 886億3200万 | +10.69% 8/22 | -20.93% 4/7 |
| 2026年 3月期 | 1,298 1/19 | 1,007 4/7 | 220,600 10/22 | 934億5600万 | 725億400万 | +6.75% 5/9 | -9.02% 4/24 |
| 最新 | 1,063 2026/9/25 | 93,100 | 765億3600万 | -2.66% 1,092 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- 92%（1.92倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 47%（1.47倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 80%（1.8倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 54%（1.54倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- -22%（0.78倍）
- 2026/09/25 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
167円（2009/12/01） - 537%（6.37倍）
1,063円（9/25）
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。
