理想科学工業（6413）の株価チャート
株価
5/22
- 前日 (5/21)
- 998
- 始値
- 990
- 高値
- 999
- 安値
- 964
- 終値 -2.91%
- 969
- 出来高 +21.46%
- 136,400
乖離率
- 株価（5日）
移動平均値 - -1.22%
981 - 株価（25日）
移動平均値 - -7.71%
1,050 - 出来高（5日）
移動平均値 - +23.53%
110,420
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 990 | 999 | 964 | 969 | -2.91% | 136,400 | 697億6800万 | -7.71% | 14.87 | 0.89 |
| 05/21 | 980 | 1,009 | 976 | 998 | +3.42% | 112,300 | 718億5600万 | -5.67% | 15.31 | 0.91 |
| 05/20 | 981 | 989 | 958 | 965 | -3.02% | 95,700 | 694億8000万 | -9.47% | 14.81 | 0.88 |
| 05/19 | 980 | 997 | 980 | 995 | +1.95% | 108,700 | 716億4000万 | -7.53% | 15.27 | 0.91 |
| 05/18 | 998 | 998 | 975 | 976 | -1.81% | 99,000 | 702億7200万 | -10.05% | 14.97 | 0.89 |
| 05/15 | 985 | 1,001 | 983 | 994 | +0.91% | 92,600 | 715億6800万 | -9.22% | 15.25 | 0.91 |
| 05/14 | 968 | 999 | 966 | 985 | +2.6% | 118,100 | 709億2000万 | -10.7% | 15.11 | 0.9 |
| 05/13 | 977 | 977 | 946 | 960 | -2.24% | 178,300 | 691億2000万 | -13.59% | 14.73 | 0.88 |
| 05/12 | 1,012 | 1,012 | 982 | 982 | -2.58% | 153,700 | 707億400万 | -12.32% | 15.07 | 0.9 |
| 05/11 | 1,071 | 1,076 | 1,007 | 1,008 | -5.26% | 169,700 | 725億7600万 | -10.56% | 15.47 | 0.92 |
| 05/08 | 1,056 | 1,065 | 1,049 | 1,064 | -0.09% | 87,300 | 766億800万 | -6.01% | 16.32 | 0.97 |
| 05/07 | 1,048 | 1,070 | 1,045 | 1,065 | +2.21% | 84,800 | 766億8000万 | -6.08% | 16.34 | 0.97 |
| 05/01 | 1,045 | 1,049 | 1,038 | 1,042 | -0.76% | 104,200 | 750億2400万 | -8.52% | 15.99 | 0.95 |
| 04/30 | 1,059 | 1,059 | 1,045 | 1,050 | -1.5% | 100,500 | 756億 | -8.3% | 16.11 | 0.96 |
| 04/28 | 1,055 | 1,066 | 1,052 | 1,066 | +0.57% | 99,100 | 767億5200万 | -7.3% | 16.36 | 0.97 |
| 04/27 | 1,055 | 1,067 | 1,047 | 1,060 | +0.66% | 115,900 | 763億2000万 | -8.15% | 16.26 | 0.97 |
| 04/24 | 1,075 | 1,081 | 1,052 | 1,053 | -2.59% | 124,000 | 758億1600万 | -8.99% | 16.16 | 0.96 |
| 04/23 | 1,105 | 1,105 | 1,080 | 1,081 | -2.61% | 97,700 | 778億3200万 | -7.05% | 16.59 | 0.99 |
| 04/22 | 1,121 | 1,123 | 1,102 | 1,110 | -1.33% | 80,500 | 799億2000万 | -4.97% | 17.03 | 1.02 |
| 04/21 | 1,138 | 1,140 | 1,124 | 1,125 | -0.44% | 59,700 | 810億 | -3.93% | 17.26 | 1.03 |
| 04/20 | 1,136 | 1,141 | 1,124 | 1,130 | -0.53% | 78,900 | 813億6000万 | -3.75% | 17.34 | 1.03 |
| 04/17 | 1,146 | 1,154 | 1,136 | 1,136 | -0.96% | 31,400 | 817億9200万 | -3.4% | 17.43 | 1.04 |
| 04/16 | 1,150 | 1,160 | 1,142 | 1,147 | -0.17% | 56,300 | 825億8400万 | -2.71% | 17.6 | 1.05 |
| 04/15 | 1,158 | 1,160 | 1,143 | 1,149 | +0.52% | 52,500 | 827億2800万 | -2.79% | 17.63 | 1.05 |
| 04/14 | 1,170 | 1,178 | 1,140 | 1,143 | -2.31% | 36,000 | 822億9600万 | -3.54% | 17.54 | 1.05 |
| 04/13 | 1,177 | 1,190 | 1,170 | 1,170 | -1.68% | 34,500 | 842億4000万 | -1.43% | 17.95 | 1.07 |
| 04/10 | 1,215 | 1,220 | 1,186 | 1,190 | -2.06% | 74,700 | 856億8000万 | +0.08% | 18.26 | 1.09 |
| 04/09 | 1,242 | 1,242 | 1,215 | 1,215 | -1.7% | 40,000 | 874億8000万 | +2.1% | 18.64 | 1.11 |
| 04/08 | 1,230 | 1,239 | 1,229 | 1,236 | +1.73% | 69,600 | 889億9200万 | +3.95% | 18.96 | 1.13 |
| 04/07 | 1,210 | 1,220 | 1,206 | 1,215 | +1.33% | 44,800 | 874億8000万 | +2.19% | 18.64 | 1.11 |
| 04/06 | 1,182 | 1,199 | 1,182 | 1,199 | +1.35% | 32,800 | 863億2800万 | +0.67% | 18.4 | 1.1 |
| 04/03 | 1,168 | 1,188 | 1,168 | 1,183 | +1.02% | 38,100 | 851億7600万 | -1% | 18.15 | 1.08 |
| 04/02 | 1,180 | 1,189 | 1,162 | 1,171 | +0.17% | 52,300 | 843億1200万 | -2.25% | 17.97 | 1.07 |
| 04/01 | 1,145 | 1,169 | 1,143 | 1,169 | +3.73% | 57,600 | 841億6800万 | -2.75% | 17.94 | 1.07 |
| 03/31 | 1,119 | 1,140 | 1,111 | 1,127 | +0.71% | 58,900 | 811億4400万 | -6.63% | 16.19 | 1.03 |
| 03/30 | 1,112 | 1,122 | 1,100 | 1,119 | -5.41% | 149,200 | 805億6800万 | -7.67% | 16.18 | 1.03 |
| 03/27 | 1,182 | 1,194 | 1,174 | 1,183 | -0.5% | 127,700 | 851億7600万 | -2.87% | 17.11 | 1.09 |
| 03/26 | 1,187 | 1,190 | 1,176 | 1,189 | +0.17% | 76,400 | 856億800万 | -2.62% | 17.19 | 1.09 |
| 03/25 | 1,181 | 1,191 | 1,181 | 1,187 | +1.89% | 85,100 | 854億6400万 | -3.02% | 17.16 | 1.09 |
| 03/24 | 1,161 | 1,167 | 1,154 | 1,165 | +1.84% | 72,700 | 838億8000万 | -4.98% | 16.85 | 1.07 |
| 03/23 | 1,160 | 1,160 | 1,143 | 1,144 | -3.46% | 102,800 | 823億6800万 | -6.92% | 16.54 | 1.05 |
| 03/19 | 1,195 | 1,197 | 1,185 | 1,185 | -2.07% | 73,100 | 853億2000万 | -4.05% | 17.14 | 1.09 |
| 03/18 | 1,202 | 1,212 | 1,196 | 1,210 | +1.42% | 52,700 | 871億2000万 | -2.26% | 17.5 | 1.11 |
| 03/17 | 1,197 | 1,204 | 1,186 | 1,193 | +0.68% | 55,400 | 858億9600万 | -3.87% | 17.25 | 1.1 |
| 03/16 | 1,200 | 1,200 | 1,180 | 1,185 | -0.59% | 50,700 | 853億2000万 | -4.67% | 17.14 | 1.09 |
| 03/13 | 1,193 | 1,205 | 1,191 | 1,192 | -1.41% | 88,700 | 858億2400万 | -4.33% | 17.24 | 1.1 |
| 03/12 | 1,227 | 1,227 | 1,203 | 1,209 | -1.47% | 95,800 | 870億4800万 | -3.13% | 17.48 | 1.11 |
| 03/11 | 1,231 | 1,238 | 1,227 | 1,227 | +0.49% | 124,300 | 883億4400万 | -1.76% | 17.74 | 1.13 |
| 03/10 | 1,202 | 1,232 | 1,200 | 1,221 | +2.78% | 129,000 | 879億1200万 | -2.24% | 17.66 | 1.12 |
| 03/09 | 1,154 | 1,204 | 1,151 | 1,188 | -2.14% | 200,400 | 855億3600万 | -4.88% | 17.18 | 1.09 |
| 03/06 | 1,221 | 1,221 | 1,205 | 1,214 | -0.82% | 109,200 | 874億800万 | -2.88% | 17.55 | 1.12 |
| 03/05 | 1,224 | 1,234 | 1,214 | 1,224 | +2.51% | 152,700 | 881億2800万 | -2.08% | 17.7 | 1.13 |
| 03/04 | 1,215 | 1,224 | 1,176 | 1,194 | -2.77% | 194,900 | 859億6800万 | -4.48% | 17.27 | 1.1 |
| 03/03 | 1,265 | 1,265 | 1,221 | 1,228 | -3.31% | 188,600 | 884億1600万 | -1.92% | 17.76 | 1.13 |
| 03/02 | 1,273 | 1,277 | 1,258 | 1,270 | -1.32% | 149,600 | 914億4000万 | +1.36% | 18.36 | 1.17 |
| 02/27 | 1,276 | 1,288 | 1,268 | 1,287 | +0.86% | 129,400 | 926億6400万 | +2.63% | 18.61 | 1.18 |
| 02/26 | 1,289 | 1,289 | 1,276 | 1,276 | +0.16% | 106,800 | 918億7200万 | +1.92% | 18.45 | 1.17 |
| 02/25 | 1,285 | 1,289 | 1,274 | 1,274 | -0.86% | 120,300 | 917億2800万 | +1.76% | 18.42 | 1.17 |
| 02/24 | 1,252 | 1,288 | 1,252 | 1,285 | +2.64% | 155,300 | 925億2000万 | +2.64% | 18.58 | 1.18 |
| 02/20 | 1,271 | 1,271 | 1,245 | 1,252 | -1.57% | 113,400 | 901億4400万 | 0% | 18.1 | 1.15 |
| 02/19 | 1,268 | 1,282 | 1,265 | 1,272 | +0.55% | 128,000 | 915億8400万 | +1.52% | 18.39 | 1.17 |
| 02/18 | 1,255 | 1,275 | 1,255 | 1,265 | +1.44% | 85,000 | 910億8000万 | +0.88% | 18.29 | 1.16 |
| 02/17 | 1,238 | 1,254 | 1,238 | 1,247 | +0.48% | 63,500 | 897億8400万 | -0.56% | 18.03 | 1.15 |
| 02/16 | 1,250 | 1,256 | 1,234 | 1,241 | -0.64% | 133,300 | 893億5200万 | -1.04% | 17.95 | 1.14 |
| 02/13 | 1,286 | 1,288 | 1,248 | 1,249 | -2.35% | 60,700 | 899億2800万 | -0.4% | 18.06 | 1.15 |
| 02/12 | 1,285 | 1,289 | 1,277 | 1,279 | -0.08% | 74,900 | 920億8800万 | +1.91% | 18.49 | 1.18 |
| 02/10 | 1,272 | 1,283 | 1,267 | 1,280 | +1.43% | 60,000 | 921億6000万 | +2.07% | 18.51 | 1.18 |
| 02/09 | 1,289 | 1,289 | 1,257 | 1,262 | +0.24% | 71,700 | 908億6400万 | +0.64% | 18.25 | 1.16 |
| 02/06 | 1,255 | 1,265 | 1,246 | 1,259 | +0.88% | 87,400 | 906億4800万 | +0.48% | 18.21 | 1.16 |
| 02/05 | 1,255 | 1,262 | 1,248 | 1,248 | -0.08% | 83,000 | 898億5600万 | -0.4% | 18.05 | 1.15 |
| 02/04 | 1,250 | 1,273 | 1,241 | 1,249 | +1.54% | 147,000 | 899億2800万 | -0.32% | 18.06 | 1.15 |
| 02/03 | 1,237 | 1,239 | 1,223 | 1,230 | +0.24% | 79,500 | 885億6000万 | -1.84% | 17.79 | 1.13 |
| 02/02 | 1,230 | 1,240 | 1,227 | 1,227 | +0.9% | 68,300 | 883億4400万 | -2.15% | 17.74 | 1.13 |
| 01/30 | 1,220 | 1,224 | 1,213 | 1,216 | +0.25% | 57,700 | 875億5200万 | -3.11% | 17.58 | 1.12 |
| 01/29 | 1,218 | 1,218 | 1,202 | 1,213 | -0.41% | 73,500 | 873億3600万 | -3.42% | 17.54 | 1.12 |
| 01/28 | 1,225 | 1,227 | 1,212 | 1,218 | -1.3% | 59,600 | 876億9600万 | -3.1% | 17.61 | 1.12 |
| 01/27 | 1,233 | 1,238 | 1,226 | 1,234 | -0.48% | 75,100 | 888億4800万 | -1.83% | 17.84 | 1.14 |
| 01/26 | 1,252 | 1,252 | 1,234 | 1,240 | -1.9% | 63,500 | 892億8000万 | -1.35% | 17.93 | 1.14 |
| 01/23 | 1,274 | 1,275 | 1,264 | 1,264 | -0.55% | 52,900 | 910億800万 | +0.64% | 18.28 | 1.16 |
| 01/22 | 1,266 | 1,285 | 1,266 | 1,271 | +0.87% | 59,700 | 915億1200万 | +1.19% | 18.38 | 1.17 |
| 01/21 | 1,247 | 1,261 | 1,237 | 1,260 | 0% | 62,000 | 907億2000万 | +0.48% | 18.22 | 1.16 |
| 01/20 | 1,269 | 1,275 | 1,260 | 1,260 | -1.1% | 57,300 | 907億2000万 | +0.48% | 18.22 | 1.16 |
| 01/19 | 1,298 | 1,298 | 1,263 | 1,274 | -1.16% | 56,400 | 917億2800万 | +1.59% | 18.42 | 1.17 |
| 01/16 | 1,278 | 1,292 | 1,278 | 1,289 | 0% | 62,700 | 928億800万 | +2.87% | 18.64 | 1.19 |
| 01/15 | 1,279 | 1,292 | 1,277 | 1,289 | +0.7% | 57,000 | 928億800万 | +2.96% | 18.64 | 1.19 |
| 01/14 | 1,275 | 1,289 | 1,268 | 1,280 | +1.03% | 51,200 | 921億6000万 | +2.4% | 18.51 | 1.18 |
| 01/13 | 1,282 | 1,285 | 1,267 | 1,267 | +0.96% | 79,000 | 912億2400万 | +1.44% | 18.32 | 1.17 |
| 01/09 | 1,250 | 1,263 | 1,250 | 1,255 | +0.48% | 42,700 | 903億6000万 | +0.64% | 18.15 | 1.15 |
| 01/08 | 1,252 | 1,258 | 1,246 | 1,249 | -0.4% | 39,000 | 899億2800万 | +0.16% | 18.06 | 1.15 |
| 01/07 | 1,260 | 1,269 | 1,254 | 1,254 | -1.34% | 56,000 | 902億8800万 | +0.56% | 18.13 | 1.15 |
| 01/06 | 1,266 | 1,276 | 1,259 | 1,271 | +0.95% | 51,800 | 915億1200万 | +1.92% | 18.38 | 1.17 |
| 01/05 | 1,248 | 1,266 | 1,248 | 1,259 | +0.88% | 52,000 | 906億4800万 | +1.04% | 18.21 | 1.16 |
| 2025 | ||||||||||
| 12/30 | 1,254 | 1,260 | 1,248 | 1,248 | -0.48% | 56,600 | 898億5600万 | +0.24% | 18.18 | 1.19 |
| 12/29 | 1,251 | 1,256 | 1,244 | 1,254 | +0.24% | 55,500 | 902億8800万 | +0.88% | 18.27 | 1.19 |
| 12/26 | 1,259 | 1,265 | 1,245 | 1,251 | -0.32% | 55,800 | 900億7200万 | +0.72% | 18.22 | 1.19 |
| 12/25 | 1,249 | 1,255 | 1,248 | 1,255 | +0.56% | 25,800 | 903億6000万 | +1.21% | 18.28 | 1.19 |
| 12/24 | 1,248 | 1,255 | 1,244 | 1,248 | +0.08% | 44,600 | 898億5600万 | +0.97% | 18.18 | 1.19 |
| 12/23 | 1,245 | 1,263 | 1,242 | 1,247 | +0.48% | 70,400 | 897億8400万 | +1.05% | 18.16 | 1.18 |
| 12/22 | 1,256 | 1,256 | 1,240 | 1,241 | +0.24% | 51,400 | 893億5200万 | +0.73% | 18.08 | 1.18 |
| 12/19 | 1,235 | 1,245 | 1,230 | 1,238 | +0.24% | 66,300 | 891億3600万 | +0.65% | 18.03 | 1.18 |
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 | 969 2026/5/22 | 136,400 | 697億6800万 | -7.71% 1,050 | |||
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）
- 2026/05/22 vs 2025/12/30
- -22%（0.78倍）
- 過去安値
167円（2009/12/01） - 480%（5.8倍）
969円（5/22）
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。
