- 6652
- 2026/10/06
- 時価
- 1294億円
- PER 予
- 14.22倍
- 2010年以降
- 赤字-51.55倍
（2010-2026年） - PBR
- 1.66倍
- 2010年以降
- 0.8-2.5倍
（2010-2026年） - 配当 予
- 3.15%
- ROE 予
- 11.7%
- ROA 予
- 7.37%
- 資料
- Link
- CSV,JSON
IDEC（6652）の株価チャート
株価
10/6
- 前日 (10/5)
- 4,060
- 始値
- 4,040
- 高値
- 4,140
- 安値
- 3,980
- 終値 +1.6%
- 4,125
- 出来高 -33.11%
- 269,900
乖離率
- 株価（5日）
移動平均値 - +5.02%
3,928 - 株価（25日）
移動平均値 - +10.77%
3,724 - 出来高（5日）
移動平均値 - +25.76%
214,620
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 4,040 | 4,140 | 3,980 | 4,125 | +1.6% | 269,900 | - | +10.77% | - | - |
| 10/05 | 4,165 | 4,170 | 4,010 | 4,060 | +6.28% | 403,500 | - | +9.7% | - | - |
| 10/02 | 3,770 | 3,870 | 3,770 | 3,820 | +0.26% | 105,800 | - | +3.78% | - | - |
| 10/01 | 3,825 | 3,845 | 3,785 | 3,810 | -0.39% | 84,900 | - | +3.73% | - | - |
| 09/30 | 3,670 | 3,830 | 3,670 | 3,825 | +2.27% | 209,000 | - | +4.39% | - | - |
| 09/29 | 3,740 | 3,785 | 3,685 | 3,740 | -2.35% | 104,300 | - | +2.27% | - | - |
| 09/28 | 3,825 | 3,850 | 3,810 | 3,830 | +0.13% | 136,700 | - | +4.82% | - | - |
| 09/25 | 3,835 | 3,835 | 3,800 | 3,825 | -0.26% | 117,900 | - | +5% | - | - |
| 09/24 | 3,850 | 3,855 | 3,790 | 3,835 | +0.66% | 125,200 | - | +5.33% | - | - |
| 09/18 | 3,770 | 3,810 | 3,725 | 3,810 | +1.2% | 184,300 | - | +4.67% | - | - |
| 09/17 | 3,725 | 3,770 | 3,715 | 3,765 | +2.31% | 84,100 | - | +3.46% | - | - |
| 09/16 | 3,655 | 3,690 | 3,650 | 3,680 | +2.65% | 66,600 | - | +1.02% | - | - |
| 09/15 | 3,550 | 3,615 | 3,545 | 3,585 | +0.99% | 56,900 | - | -1.83% | - | - |
| 09/14 | 3,550 | 3,595 | 3,530 | 3,550 | -0.7% | 52,100 | - | -3.06% | - | - |
| 09/11 | 3,480 | 3,575 | 3,465 | 3,575 | -0.14% | 92,400 | - | -2.54% | - | - |
| 09/10 | 3,540 | 3,595 | 3,495 | 3,580 | +0.56% | 91,000 | - | -2.45% | - | - |
| 09/09 | 3,560 | 3,620 | 3,555 | 3,560 | +0.14% | 91,300 | - | -3% | - | - |
| 09/08 | 3,650 | 3,650 | 3,555 | 3,555 | -2.74% | 106,900 | - | -3.03% | - | - |
| 09/07 | 3,670 | 3,680 | 3,630 | 3,655 | +0.69% | 50,800 | - | -0.19% | - | - |
| 09/04 | 3,675 | 3,685 | 3,615 | 3,630 | -0.27% | 75,000 | - | -0.74% | - | - |
| 09/03 | 3,715 | 3,750 | 3,635 | 3,640 | -1.22% | 116,000 | - | -0.11% | - | - |
| 09/02 | 3,675 | 3,735 | 3,665 | 3,685 | -0.67% | 146,500 | - | +1.57% | - | - |
| 09/01 | 3,710 | 3,785 | 3,695 | 3,710 | -0.93% | 140,400 | - | +2.68% | - | - |
| 08/31 | 3,520 | 3,780 | 3,500 | 3,745 | +7% | 201,100 | - | +4.06% | - | - |
| 08/28 | 3,545 | 3,565 | 3,500 | 3,500 | -1.27% | 57,500 | - | -2.23% | - | - |
| 08/27 | 3,575 | 3,575 | 3,535 | 3,545 | -0.84% | 53,900 | - | -0.73% | - | - |
| 08/26 | 3,590 | 3,605 | 3,560 | 3,575 | -0.97% | 68,600 | - | +0.45% | - | - |
| 08/25 | 3,615 | 3,655 | 3,535 | 3,610 | +0.56% | 96,000 | - | +1.8% | - | - |
| 08/24 | 3,650 | 3,655 | 3,590 | 3,590 | -1.64% | 94,100 | - | +1.73% | - | - |
| 08/21 | 3,625 | 3,670 | 3,605 | 3,650 | -0.41% | 92,100 | - | +3.75% | - | - |
| 08/20 | 3,605 | 3,680 | 3,580 | 3,665 | +2.95% | 130,700 | - | +4.54% | - | - |
| 08/19 | 3,690 | 3,710 | 3,545 | 3,560 | -5.32% | 154,300 | - | +1.95% | - | - |
| 08/18 | 3,805 | 3,820 | 3,725 | 3,760 | -1.31% | 144,800 | - | +8.08% | - | - |
| 08/17 | 3,835 | 3,850 | 3,790 | 3,810 | +0.4% | 72,100 | - | +10.05% | - | - |
| 08/14 | 3,835 | 3,855 | 3,780 | 3,795 | -1.56% | 103,900 | - | +10.26% | - | - |
| 08/13 | 3,905 | 3,910 | 3,830 | 3,855 | -1.78% | 113,500 | - | +12.72% | - | - |
| 08/12 | 3,960 | 3,975 | 3,830 | 3,925 | +2.75% | 174,300 | - | +15.48% | - | - |
| 08/10 | 3,740 | 3,870 | 3,720 | 3,820 | +3.24% | 174,700 | - | +13.08% | - | - |
| 08/07 | 3,745 | 3,760 | 3,555 | 3,700 | +1.65% | 289,500 | - | +10.09% | - | - |
| 08/06 | 3,615 | 3,710 | 3,500 | 3,640 | +1.68% | 208,800 | - | +8.79% | - | - |
| 08/05 | 3,550 | 3,595 | 3,520 | 3,580 | +3.77% | 95,200 | - | +7.44% | - | - |
| 08/04 | 3,435 | 3,475 | 3,425 | 3,450 | +0.15% | 104,800 | - | +3.95% | - | - |
| 08/03 | 3,400 | 3,445 | 3,340 | 3,445 | -2.55% | 131,800 | - | +4.05% | - | - |
| 07/31 | 3,400 | 3,535 | 3,335 | 3,535 | +6.64% | 580,300 | - | +6.99% | - | - |
| 07/30 | 3,260 | 3,335 | 3,225 | 3,315 | +2.16% | 147,600 | - | +0.67% | - | - |
| 07/29 | 3,340 | 3,340 | 3,195 | 3,245 | -1.37% | 161,400 | - | -1.4% | - | - |
| 07/28 | 3,370 | 3,370 | 3,265 | 3,290 | -2.52% | 140,800 | - | -0.06% | - | - |
| 07/27 | 3,330 | 3,385 | 3,295 | 3,375 | +3.37% | 130,500 | - | +2.52% | - | - |
| 07/24 | 3,250 | 3,265 | 3,210 | 3,265 | -0.31% | 78,100 | - | -0.61% | - | - |
| 07/23 | 3,250 | 3,285 | 3,245 | 3,275 | +0.77% | 50,800 | - | -0.15% | - | - |
| 07/22 | 3,285 | 3,300 | 3,250 | 3,250 | +0.15% | 107,800 | - | -0.79% | - | - |
| 07/21 | 3,245 | 3,270 | 3,220 | 3,245 | +2.2% | 89,900 | - | -0.79% | - | - |
| 07/17 | 3,295 | 3,350 | 3,145 | 3,175 | -4.22% | 82,700 | - | -2.79% | - | - |
| 07/16 | 3,340 | 3,350 | 3,315 | 3,315 | -1.34% | 69,100 | - | +1.59% | - | - |
| 07/15 | 3,310 | 3,365 | 3,285 | 3,360 | +1.66% | 61,800 | - | +3.29% | - | - |
| 07/14 | 3,250 | 3,310 | 3,230 | 3,305 | +1.54% | 80,700 | - | +1.88% | - | - |
| 07/13 | 3,340 | 3,350 | 3,250 | 3,255 | -1.96% | 72,500 | - | +0.53% | - | - |
| 07/10 | 3,365 | 3,385 | 3,315 | 3,320 | +0.45% | 80,700 | - | +2.56% | - | - |
| 07/09 | 3,290 | 3,340 | 3,275 | 3,305 | +1.23% | 82,100 | - | +2.07% | - | - |
| 07/08 | 3,255 | 3,310 | 3,250 | 3,265 | -1.8% | 118,200 | - | +0.8% | - | - |
| 07/07 | 3,425 | 3,440 | 3,320 | 3,325 | -2.21% | 126,200 | - | +2.59% | - | - |
| 07/06 | 3,390 | 3,430 | 3,350 | 3,400 | +0.59% | 70,400 | - | +4.97% | - | - |
| 07/03 | 3,350 | 3,390 | 3,315 | 3,380 | +1.65% | 78,200 | - | +4.48% | - | - |
| 07/02 | 3,295 | 3,375 | 3,250 | 3,325 | +0.76% | 158,300 | - | +2.66% | - | - |
| 07/01 | 3,330 | 3,330 | 3,280 | 3,300 | +1.23% | 58,200 | - | +1.69% | - | - |
| 06/30 | 3,255 | 3,270 | 3,210 | 3,260 | +0.15% | 109,800 | - | +0.25% | - | - |
| 06/29 | 3,260 | 3,260 | 3,190 | 3,255 | -0.15% | 106,300 | - | -0.18% | - | - |
| 06/26 | 3,250 | 3,295 | 3,210 | 3,260 | +0.15% | 93,300 | - | -0.4% | - | - |
| 06/25 | 3,285 | 3,320 | 3,255 | 3,255 | -0.61% | 109,300 | - | -0.82% | - | - |
| 06/24 | 3,250 | 3,335 | 3,250 | 3,275 | +0.15% | 121,800 | - | -0.49% | - | - |
| 06/23 | 3,315 | 3,315 | 3,240 | 3,270 | -0.3% | 109,600 | - | -0.85% | - | - |
| 06/22 | 3,170 | 3,320 | 3,165 | 3,280 | +2.5% | 118,200 | - | -0.91% | - | - |
| 06/19 | 3,220 | 3,235 | 3,185 | 3,200 | +1.43% | 196,500 | - | -3.59% | - | - |
| 06/18 | 3,200 | 3,220 | 3,155 | 3,155 | -0.47% | 69,800 | - | -5.4% | - | - |
| 06/17 | 3,190 | 3,205 | 3,160 | 3,170 | +1.6% | 82,300 | - | -5.54% | - | - |
| 06/16 | 3,125 | 3,160 | 3,090 | 3,120 | -0.16% | 92,700 | - | -7.42% | - | - |
| 06/15 | 3,160 | 3,160 | 3,110 | 3,125 | +0.97% | 79,500 | - | -7.71% | - | - |
| 06/12 | 3,105 | 3,140 | 3,080 | 3,095 | +0.98% | 91,900 | - | -8.92% | - | - |
| 06/11 | 3,005 | 3,065 | 2,952 | 3,065 | -2.08% | 122,500 | - | -10.14% | - | - |
| 06/10 | 3,145 | 3,190 | 3,095 | 3,130 | -0.79% | 96,300 | - | -8.61% | - | - |
| 06/09 | 3,270 | 3,310 | 3,140 | 3,155 | -2.47% | 114,200 | - | -8.1% | - | - |
| 06/08 | 3,220 | 3,270 | 3,175 | 3,235 | -3.29% | 148,100 | - | -5.99% | - | - |
| 06/05 | 3,320 | 3,400 | 3,300 | 3,345 | +0.75% | 97,300 | - | -2.9% | - | - |
| 06/04 | 3,300 | 3,345 | 3,260 | 3,320 | -0.3% | 93,300 | - | -3.54% | - | - |
| 06/03 | 3,300 | 3,330 | 3,270 | 3,330 | +1.52% | 86,500 | - | -3.14% | - | - |
| 06/02 | 3,270 | 3,315 | 3,215 | 3,280 | -0.46% | 119,900 | - | -4.48% | - | - |
| 06/01 | 3,435 | 3,435 | 3,280 | 3,295 | -4.91% | 144,300 | - | -3.96% | - | - |
| 05/29 | 3,515 | 3,540 | 3,465 | 3,465 | -0.86% | 94,200 | - | +1.05% | - | - |
| 05/28 | 3,455 | 3,510 | 3,410 | 3,495 | +1.01% | 116,500 | - | +2.22% | - | - |
| 05/27 | 3,500 | 3,545 | 3,445 | 3,460 | -1.14% | 97,100 | - | +1.5% | - | - |
| 05/26 | 3,510 | 3,520 | 3,460 | 3,500 | -1.13% | 95,000 | - | +2.88% | - | - |
| 05/25 | 3,550 | 3,595 | 3,530 | 3,540 | +1.58% | 110,400 | - | +4.42% | - | - |
| 05/22 | 3,515 | 3,550 | 3,475 | 3,485 | +0.29% | 78,900 | - | +3.17% | - | - |
| 05/21 | 3,490 | 3,545 | 3,455 | 3,475 | +0.14% | 79,700 | - | +3.15% | - | - |
| 05/20 | 3,495 | 3,545 | 3,430 | 3,470 | -2.66% | 118,300 | - | +3.37% | - | - |
| 05/19 | 3,570 | 3,635 | 3,510 | 3,565 | +1.86% | 228,900 | - | +6.58% | - | - |
| 05/18 | 3,545 | 3,580 | 3,475 | 3,500 | -2.64% | 148,800 | - | +5.11% | - | - |
| 05/15 | 3,665 | 3,785 | 3,520 | 3,595 | -2.44% | 418,800 | - | +8.41% | - | - |
| 05/14 | 3,600 | 3,790 | 3,550 | 3,685 | +4.39% | 394,900 | - | +11.73% | - | - |
| 05/13 | 3,505 | 3,530 | 3,465 | 3,530 | +0.86% | 131,600 | - | +7.82% | - | - |
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 | 1,959 5/1 | 1,101 1/22 | 503,200 9/28 | - | - | +6.06% 12/12 | -15.95% 10/11 |
| 2009年 3月期 | 1,334 6/6 | 480 2/27 | 208,100 2/6 | - | - | +9.84% 3/25 | -31.92% 2/24 |
| 2010年 3月期 | 842 3/31 | 520 11/27 | 152,800 2/26 | 321億8501万 | - | +18.49% 6/11 | -18.61% 11/18 |
| 2011年 3月期 | 934 4/26 | 630 3/15 | 251,300 7/16 | 357億166万 | 240億8142万 | +13.66% 7/26 | -17.58% 3/15 |
| 2012年 3月期 | 1,006 6/15 | 713 11/28 | 377,600 4/15 | 384億5383万 | 272億5405万 | +10.24% 6/15 | -14.05% 8/22 |
| 2013年 3月期 | 894 3/21 | 606 10/15 | 148,600 3/8 | 341億7268万 | 231億6403万 | +12.33% 11/27 | -8.82% 5/16 |
| 2014年 3月期 | 989 5/21 | 780 4/2 | 204,500 12/25 | 378億401万 | 298億1509万 | +10.13% 5/17 | -9.77% 2/4 |
| 2015年 3月期 | 1,100 3/26 3/25 | 850 10/16 | 209,500 7/15 | 420億4693万 | 324億9081万 | +9.83% 12/24 | -6.35% 10/16 |
| 2016年 3月期 | 1,167 6/24 | 892 10/2 | 211,800 10/7 | 446億797万 | 340億9624万 | +8.55% 10/13 | -12.54% 2/12 |
| 2017年 3月期 | 1,261 3/28 3/21 | 885 6/28 6/24 他2件 | 213,800 4/8 | 482億107万 | 338億2866万 | +9.91% 12/16 | -9.21% 6/16 |
| 2018年 3月期 | 3,420 1/24 | 1,115 4/20 | 2,128,600 12/22 | 1136億2773万 | 426億2030万 | +29.91% 5/12 | -11.98% 2/14 |
| 2019年 3月期 | 3,090 6/12 | 1,749 12/25 | 1,125,600 6/15 | 1026億6365万 | 581億962万 | +18.08% 4/17 | -22.28% 12/25 |
| 2020年 3月期 | 2,397 11/5 | 1,105 3/13 | 403,700 3/23 | 796億3909万 | 367億1305万 | +14.55% 5/8 | -29.16% 3/13 |
| 2021年 3月期 | 2,043 9/18 | 1,214 4/6 | 847,700 6/19 | 678億7762万 | 403億3452万 | +18.41% 5/11 | -7.3% 6/12 |
| 2022年 3月期 | 2,878 12/8 | 1,663 5/7 | 1,040,100 6/30 | 956億2006万 | 552億5231万 | +19.11% 11/4 | -11.21% 4/12 |
| 2023年 3月期 | 3,630 3/9 | 2,150 4/27 | 431,700 11/7 | 1206億488万 | 714億3264万 | +15.11% 5/20 | -9.89% 1/4 |
| 2024年 3月期 | 3,505 4/3 | 2,636 10/31 | 313,100 2/5 | 1164億5181万 | 875億7974万 | +8.21% 1/10 | -9.03% 10/4 |
| 2025年 3月期 | 3,110 7/31 | 2,258 8/5 | 433,700 7/31 | 1033億2814万 | 750億2088万 | +6.03% 1/22 | -23.53% 8/5 |
| 2026年 3月期 | 3,330 2/25 | 2,003 4/11 | 1,065,300 11/21 | 1044億7703万 | 665億4864万 | +13.02% 12/10 | -5.64% 3/31 |
| 最新 | 4,125 2026/10/6 | 269,900 | 1294億1975万 | +10.77% 3,724 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- 17%（1.17倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- -1%（0.99倍）
- 1997/12/30 vs 1996/12/30
- -40%（0.6倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- 93%（1.93倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- -50%（0.5倍）
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 78%（1.78倍）
- 2004/12/30 vs 2003/12/30
- 68%（1.68倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -34%（0.66倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 146%（2.46倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 53%（1.53倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/10/06 vs 2025/12/30
- 41%（1.41倍）
- 過去安値
339円（2002/12/19） - 1117%（12.17倍）
4,125円（10/6）
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。
