IDEC（6652）の株価チャート
株価
6/3
- 前日 (6/2)
- 3,280
- 始値
- 3,300
- 高値
- 3,330
- 安値
- 3,270
- 終値 +1.52%
- 3,330
- 出来高 -27.86%
- 86,500
乖離率
- 株価（5日）
移動平均値 - -1.27%
3,373 - 株価（25日）
移動平均値 - -3.14%
3,438 - 出来高（5日）
移動平均値 - -22.96%
112,280
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 3,300 | 3,330 | 3,270 | 3,330 | +1.52% | 86,500 | 1044億7703万 | -3.14% | 16.4 | 1.42 |
| 06/02 | 3,270 | 3,315 | 3,215 | 3,280 | -0.46% | 119,900 | 1029億831万 | -4.48% | 16.15 | 1.4 |
| 06/01 | 3,435 | 3,435 | 3,280 | 3,295 | -4.91% | 144,300 | 1033億7892万 | -3.96% | 16.23 | 1.4 |
| 05/29 | 3,515 | 3,540 | 3,465 | 3,465 | -0.86% | 94,200 | 1087億1259万 | +1.05% | 17.06 | 1.48 |
| 05/28 | 3,455 | 3,510 | 3,410 | 3,495 | +1.01% | 116,500 | 1096億5382万 | +2.22% | 17.21 | 1.49 |
| 05/27 | 3,500 | 3,545 | 3,445 | 3,460 | -1.14% | 97,100 | 1085億5571万 | +1.5% | 17.04 | 1.47 |
| 05/26 | 3,510 | 3,520 | 3,460 | 3,500 | -1.13% | 95,000 | 1098億1069万 | +2.88% | 17.24 | 1.49 |
| 05/25 | 3,550 | 3,595 | 3,530 | 3,540 | +1.58% | 110,400 | 1110億6567万 | +4.42% | 17.43 | 1.51 |
| 05/22 | 3,515 | 3,550 | 3,475 | 3,485 | +0.29% | 78,900 | 1093億4008万 | +3.17% | 17.16 | 1.49 |
| 05/21 | 3,490 | 3,545 | 3,455 | 3,475 | +0.14% | 79,700 | 1090億2633万 | +3.15% | 17.11 | 1.48 |
| 05/20 | 3,495 | 3,545 | 3,430 | 3,470 | -2.66% | 118,300 | 1088億6946万 | +3.37% | 17.09 | 1.48 |
| 05/19 | 3,570 | 3,635 | 3,510 | 3,565 | +1.86% | 228,900 | 1118億5003万 | +6.58% | 17.56 | 1.52 |
| 05/18 | 3,545 | 3,580 | 3,475 | 3,500 | -2.64% | 148,800 | 1098億1069万 | +5.11% | 17.24 | 1.49 |
| 05/15 | 3,665 | 3,785 | 3,520 | 3,595 | -2.44% | 418,800 | 1127億9127万 | +8.41% | 17.7 | 1.53 |
| 05/14 | 3,600 | 3,790 | 3,550 | 3,685 | +4.39% | 394,900 | 1156億1497万 | +11.73% | 18.15 | 1.57 |
| 05/13 | 3,505 | 3,530 | 3,465 | 3,530 | +0.86% | 131,600 | 1107億5193万 | +7.82% | 17.38 | 1.5 |
| 05/12 | 3,480 | 3,555 | 3,480 | 3,500 | +2.19% | 162,800 | 1098億1069万 | +7.53% | 17.24 | 1.49 |
| 05/11 | 3,430 | 3,445 | 3,400 | 3,425 | 0% | 93,300 | 1074億5761万 | +5.78% | 16.87 | 1.46 |
| 05/08 | 3,425 | 3,435 | 3,370 | 3,425 | +0.29% | 97,000 | 1074億5761万 | +6.37% | 16.87 | 1.46 |
| 05/07 | 3,400 | 3,455 | 3,360 | 3,415 | +2.25% | 172,300 | 1071億4386万 | +6.65% | 16.82 | 1.46 |
| 05/01 | 3,335 | 3,355 | 3,275 | 3,340 | -0.45% | 90,700 | 1047億9077万 | +4.67% | 16.45 | 1.42 |
| 04/30 | 3,310 | 3,385 | 3,275 | 3,355 | +1.05% | 108,000 | 1052億6139万 | +5.4% | 16.52 | 1.43 |
| 04/28 | 3,300 | 3,325 | 3,280 | 3,320 | +1.07% | 105,900 | 1041億6329万 | +4.63% | 16.35 | 1.42 |
| 04/27 | 3,240 | 3,320 | 3,240 | 3,285 | +2.02% | 125,500 | 1030億6518万 | +3.86% | 16.18 | 1.4 |
| 04/24 | 3,240 | 3,240 | 3,190 | 3,220 | -0.16% | 52,500 | 1010億2584万 | +2.16% | 15.86 | 1.37 |
| 04/23 | 3,175 | 3,300 | 3,135 | 3,225 | +0.94% | 191,200 | 1011億8271万 | +2.41% | 15.88 | 1.37 |
| 04/22 | 3,225 | 3,230 | 3,190 | 3,195 | -1.69% | 47,600 | 1002億4147万 | +1.49% | 15.73 | 1.36 |
| 04/21 | 3,225 | 3,255 | 3,215 | 3,250 | +0.62% | 59,400 | 1019億6707万 | +3.37% | 16.01 | 1.39 |
| 04/20 | 3,245 | 3,255 | 3,215 | 3,230 | +0.16% | 40,700 | 1013億3958万 | +2.9% | 15.91 | 1.38 |
| 04/17 | 3,250 | 3,265 | 3,220 | 3,225 | -1.83% | 70,400 | 1011億8271万 | +2.84% | 15.88 | 1.37 |
| 04/16 | 3,245 | 3,295 | 3,245 | 3,285 | +2.02% | 59,300 | 1030億6518万 | +4.85% | 16.18 | 1.4 |
| 04/15 | 3,275 | 3,290 | 3,210 | 3,220 | -0.31% | 106,000 | 1010億2584万 | +2.91% | 15.86 | 1.37 |
| 04/14 | 3,275 | 3,290 | 3,215 | 3,230 | -0.77% | 73,000 | 1013億3958万 | +3.36% | 15.91 | 1.38 |
| 04/13 | 3,205 | 3,260 | 3,200 | 3,255 | +2.36% | 111,000 | 1021億2394万 | +4.43% | 16.03 | 1.39 |
| 04/10 | 3,185 | 3,205 | 3,150 | 3,180 | +0.16% | 94,200 | 997億7086万 | +2.15% | 15.66 | 1.36 |
| 04/09 | 3,200 | 3,220 | 3,155 | 3,175 | -0.31% | 98,700 | 996億1398万 | +2.02% | 15.64 | 1.35 |
| 04/08 | 3,200 | 3,215 | 3,185 | 3,185 | +0.95% | 92,000 | 999億2773万 | +2.58% | 15.69 | 1.36 |
| 04/07 | 3,130 | 3,160 | 3,130 | 3,155 | +0.64% | 48,500 | 989億8650万 | +1.68% | 15.54 | 1.34 |
| 04/06 | 3,065 | 3,150 | 3,065 | 3,135 | +1.13% | 60,600 | 983億5901万 | +0.87% | 15.44 | 1.34 |
| 04/03 | 3,050 | 3,100 | 3,050 | 3,100 | +1.81% | 47,600 | 972億6090万 | -0.48% | 15.27 | 1.32 |
| 04/02 | 3,075 | 3,110 | 3,045 | 3,045 | -1.3% | 58,800 | 955億3530万 | -2.44% | 15 | 1.3 |
| 04/01 | 3,045 | 3,090 | 3,010 | 3,085 | +4.15% | 81,300 | 967億9028万 | -1.44% | 15.19 | 1.32 |
| 03/31 | 2,971 | 3,000 | 2,938 | 2,962 | -0.64% | 85,200 | 929億3122万 | -5.64% | 22.6 | 1.26 |
| 03/30 | 2,950 | 2,985 | 2,915 | 2,981 | -4.61% | 109,100 | 935億2733万 | -5.37% | 22.73 | 1.27 |
| 03/27 | 3,110 | 3,140 | 3,085 | 3,125 | -0.48% | 100,000 | 980億4526万 | -1.14% | 23.83 | 1.33 |
| 03/26 | 3,145 | 3,160 | 3,100 | 3,140 | +0.8% | 85,200 | 985億1588万 | -0.85% | 23.94 | 1.34 |
| 03/25 | 3,115 | 3,150 | 3,095 | 3,115 | +1.3% | 55,800 | 977億3152万 | -1.77% | 23.75 | 1.33 |
| 03/24 | 3,105 | 3,110 | 3,030 | 3,075 | +1.99% | 95,700 | 964億7654万 | -3.12% | 23.44 | 1.31 |
| 03/23 | 3,060 | 3,060 | 2,984 | 3,015 | -3.67% | 122,900 | 945億9407万 | -5.13% | 22.99 | 1.28 |
| 03/19 | 3,150 | 3,170 | 3,130 | 3,130 | -2.49% | 113,600 | 982億213万 | -1.76% | 23.86 | 1.33 |
| 03/18 | 3,125 | 3,210 | 3,120 | 3,210 | +3.55% | 90,100 | 1007億1209万 | +0.72% | 24.47 | 1.37 |
| 03/17 | 3,150 | 3,150 | 3,100 | 3,100 | -0.32% | 66,200 | 972億6090万 | -2.55% | 23.63 | 1.32 |
| 03/16 | 3,120 | 3,165 | 3,090 | 3,110 | -1.43% | 89,200 | 975億7464万 | -2.08% | 23.71 | 1.32 |
| 03/13 | 3,090 | 3,195 | 3,085 | 3,155 | 0% | 175,000 | 989億8650万 | -0.41% | 24.05 | 1.34 |
| 03/12 | 3,155 | 3,205 | 3,130 | 3,155 | -0.79% | 121,100 | 989億8650万 | -0.13% | 24.05 | 1.34 |
| 03/11 | 3,160 | 3,225 | 3,145 | 3,180 | +1.92% | 136,300 | 997億7086万 | +0.98% | 24.24 | 1.35 |
| 03/10 | 3,075 | 3,155 | 3,055 | 3,120 | +3.14% | 134,800 | 978億8839万 | -0.51% | 23.79 | 1.33 |
| 03/09 | 2,955 | 3,040 | 2,933 | 3,025 | -4.12% | 195,400 | 949億781万 | -3.23% | 23.06 | 1.29 |
| 03/06 | 3,085 | 3,155 | 3,085 | 3,155 | 0% | 100,000 | 989億8650万 | +1.15% | 24.05 | 1.34 |
| 03/05 | 3,130 | 3,205 | 3,105 | 3,155 | +4.47% | 182,200 | 989億8650万 | +1.48% | 24.05 | 1.34 |
| 03/04 | 3,035 | 3,095 | 2,971 | 3,020 | -3.67% | 190,400 | 947億5094万 | -2.58% | 23.02 | 1.29 |
| 03/03 | 3,250 | 3,250 | 3,125 | 3,135 | -4.13% | 177,100 | 983億5901万 | +1.29% | 23.9 | 1.34 |
| 03/02 | 3,235 | 3,280 | 3,190 | 3,270 | -1.06% | 150,500 | 1025億9456万 | +5.86% | 24.93 | 1.39 |
| 02/27 | 3,250 | 3,320 | 3,240 | 3,305 | +1.69% | 108,200 | 1036億9267万 | +7.37% | 25.2 | 1.41 |
| 02/26 | 3,295 | 3,310 | 3,245 | 3,250 | -0.91% | 84,700 | 1019億6707万 | +6.11% | 24.78 | 1.38 |
| 02/25 | 3,300 | 3,330 | 3,245 | 3,280 | -0.76% | 104,300 | 1029億831万 | +7.51% | 25.01 | 1.4 |
| 02/24 | 3,245 | 3,310 | 3,240 | 3,305 | +1.85% | 133,800 | 1036億9267万 | +8.75% | 25.2 | 1.41 |
| 02/20 | 3,240 | 3,265 | 3,200 | 3,245 | -0.46% | 78,400 | 1018億1020万 | +7.24% | 24.74 | 1.38 |
| 02/19 | 3,240 | 3,260 | 3,215 | 3,260 | +0.15% | 78,800 | 1022億8082万 | +8.16% | 24.85 | 1.39 |
| 02/18 | 3,270 | 3,280 | 3,245 | 3,255 | -0.15% | 76,300 | 1021億2394万 | +8.43% | 24.82 | 1.39 |
| 02/17 | 3,175 | 3,295 | 3,175 | 3,260 | +2.19% | 198,100 | 1022億8082万 | +9.03% | 24.85 | 1.39 |
| 02/16 | 3,205 | 3,260 | 3,165 | 3,190 | +0.63% | 128,300 | 1000億8460万 | +7.19% | 24.32 | 1.36 |
| 02/13 | 3,190 | 3,200 | 3,115 | 3,170 | -1.09% | 143,000 | 994億5711万 | +6.88% | 24.17 | 1.35 |
| 02/12 | 3,160 | 3,220 | 3,140 | 3,205 | +1.58% | 153,800 | 1005億5522万 | +8.35% | 24.44 | 1.37 |
| 02/10 | 3,100 | 3,175 | 3,100 | 3,155 | +3.1% | 170,900 | 989億8650万 | +7.02% | 24.05 | 1.34 |
| 02/09 | 3,040 | 3,100 | 3,025 | 3,060 | +2.34% | 280,700 | 960億592万 | +4.08% | 23.33 | 1.3 |
| 02/06 | 2,923 | 3,015 | 2,906 | 2,990 | +3% | 203,400 | 938億971万 | +1.91% | 22.8 | 1.27 |
| 02/05 | 2,949 | 2,957 | 2,903 | 2,903 | -0.68% | 94,300 | 910億8012万 | -1.06% | 22.13 | 1.24 |
| 02/04 | 2,932 | 2,945 | 2,911 | 2,923 | +0.17% | 88,500 | 917億761万 | -0.44% | 22.29 | 1.25 |
| 02/03 | 2,888 | 2,929 | 2,868 | 2,918 | +2.82% | 94,000 | 915億5074万 | -0.65% | 22.25 | 1.24 |
| 02/02 | 2,895 | 2,909 | 2,837 | 2,838 | -1.22% | 114,100 | 890億4078万 | -3.37% | 21.64 | 1.21 |
| 01/30 | 2,877 | 2,881 | 2,849 | 2,873 | +0.52% | 96,600 | 901億3889万 | -2.28% | 21.9 | 1.22 |
| 01/29 | 2,880 | 2,883 | 2,838 | 2,858 | -1.35% | 100,900 | 896億6827万 | -2.79% | 21.79 | 1.22 |
| 01/28 | 2,923 | 2,923 | 2,887 | 2,897 | -0.89% | 86,300 | 908億9188万 | -1.46% | 22.09 | 1.23 |
| 01/27 | 2,901 | 2,944 | 2,885 | 2,923 | +0.76% | 85,300 | 917億761万 | -0.58% | 22.29 | 1.25 |
| 01/26 | 2,928 | 2,929 | 2,901 | 2,901 | -3.04% | 152,000 | 910億1738万 | -1.29% | 22.12 | 1.24 |
| 01/23 | 2,988 | 3,010 | 2,969 | 2,992 | +0.13% | 88,500 | 938億7245万 | +1.73% | 22.81 | 1.27 |
| 01/22 | 2,958 | 3,010 | 2,950 | 2,988 | +1.7% | 107,500 | 937億4696万 | +1.63% | 22.78 | 1.27 |
| 01/21 | 2,900 | 2,946 | 2,888 | 2,938 | -0.51% | 119,400 | 921億7823万 | 0% | 22.4 | 1.25 |
| 01/20 | 2,972 | 2,976 | 2,931 | 2,953 | -0.61% | 97,000 | 926億4885万 | +0.58% | 22.51 | 1.26 |
| 01/19 | 2,999 | 2,999 | 2,931 | 2,971 | -0.2% | 116,300 | 932億1359万 | +1.19% | 22.65 | 1.27 |
| 01/16 | 2,950 | 2,978 | 2,931 | 2,977 | +0.92% | 103,400 | 934億184万 | +1.53% | 22.7 | 1.27 |
| 01/15 | 2,955 | 2,971 | 2,928 | 2,950 | -0.77% | 130,200 | 925億5473万 | +0.75% | 22.49 | 1.26 |
| 01/14 | 2,941 | 2,982 | 2,940 | 2,973 | +1.09% | 95,500 | 932億7634万 | +1.68% | 22.67 | 1.27 |
| 01/13 | 2,964 | 2,972 | 2,937 | 2,941 | +0.86% | 89,100 | 922億7236万 | +0.82% | 22.42 | 1.25 |
| 01/09 | 2,964 | 2,977 | 2,911 | 2,916 | -0.65% | 89,100 | 914億8799万 | +0.21% | 22.23 | 1.24 |
| 01/08 | 2,960 | 2,965 | 2,924 | 2,935 | -1.28% | 90,500 | 920億8411万 | +1.14% | 22.38 | 1.25 |
| 01/07 | 2,937 | 3,015 | 2,924 | 2,973 | +0.44% | 138,100 | 932億7634万 | +2.73% | 22.67 | 1.27 |
| 01/06 | 2,960 | 3,015 | 2,959 | 2,960 | +0.48% | 108,400 | 928億6847万 | +2.71% | 22.57 | 1.26 |
| 01/05 | 2,920 | 2,950 | 2,898 | 2,946 | +0.89% | 104,300 | 924億2923万 | +2.68% | 22.46 | 1.26 |
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 | 3,330 2026/6/3 | 86,500 | 1044億7703万 | -3.14% 3,438 | |||
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）
- 2026/06/03 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
339円（2002/12/19） - 882%（9.82倍）
3,330円（6/3）
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。
