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
10/06	1,024	1,029	1,017	1,023	-0.1%	50,200	-	-3.67%
10/05	1,030	1,033	1,018	1,024	+0.49%	70,800	-	-4.03%
10/02	1,031	1,040	1,017	1,019	-2.39%	84,700	-	-5.03%
10/01	1,023	1,049	1,020	1,044	+0.87%	98,500	-	-3.15%
09/30	1,033	1,041	1,029	1,035	+0.19%	72,900	-	-4.43%
09/29	1,040	1,052	1,030	1,033	-2.55%	107,100	-	-4.97%
09/28	1,067	1,075	1,059	1,060	-0.28%	93,900	-	-2.75%
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	15:00 自己株式の取得結果及び取得終了に関するお知らせ
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	15:00 自己株式の取得状況に関するお知らせ
09/01	10:00 人事異動に関するお知らせ
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	16:00 組織変更及び人事異動に関するお知らせ
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	16:00 自己株式取得に係る事項の決定に関するお知らせ
07/31	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	15:00 自己株式の取得結果及び取得終了に関するお知らせ
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	10:00 人事異動に関するお知らせ
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	15:00 自己株式の取得状況に関するお知らせ
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%
05/08	16:00 自己株式取得に係る事項の決定に関するお知らせ
05/08	16:00 2026年3月期決算短信〔日本基準〕(連結)

理想科学工業（6413）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート