日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/18	2,580	2,632	2,570	2,615	+1.32%	115,300	868億8202万	-2.57%
04/17	2,640	2,645	2,581	2,581	-2.35%	138,400	857億5239万	-3.98%
04/16	2,664	2,667	2,629	2,643	-1.05%	79,500	878億1231万	-1.89%
04/15	2,650	2,680	2,639	2,671	-0.07%	75,800	887億4259万	-1%
04/12	2,677	2,684	2,664	2,673	+0.79%	77,100	888億904万	-1.07%
04/11	2,619	2,667	2,619	2,652	+0.19%	57,000	881億1133万	-1.96%
04/10	2,659	2,674	2,647	2,647	-0.23%	63,900	879億4521万	-2.36%
04/09	2,620	2,664	2,613	2,653	+2.16%	111,500	881億4455万	-2.36%
04/08	2,593	2,610	2,578	2,597	+0.04%	119,600	862億8398万	-4.63%
04/05	2,596	2,616	2,562	2,596	-0.65%	131,300	862億5076万	-5.01%
04/04	2,600	2,619	2,586	2,613	+0.65%	141,300	868億1557万	-4.74%
04/03	2,624	2,626	2,596	2,596	-1.7%	208,100	862億5076万	-5.67%
04/02	2,685	2,685	2,641	2,641	-1.71%	160,800	877億4586万	-4.42%
04/01	2,702	2,725	2,685	2,687	-0.52%	116,100	892億7419万	-3%
03/29	2,678	2,706	2,659	2,701	+1.35%	108,800	897億3933万	-2.63%
03/28	2,721	2,739	2,665	2,665	-4.82%	210,500	885億4325万	-4.1%
03/27	2,821	2,824	2,780	2,800	-0.85%	183,600	930億2855万	+0.47%
03/26	2,803	2,838	2,794	2,824	+0.71%	111,700	938億2594万	+1.33%
03/25	2,770	2,842	2,762	2,804	+0.97%	264,800	931億6145万	+0.65%
03/22	15:00 業績予想の修正に関するお知らせ
03/22	2,754	2,782	2,737	2,777	+1.57%	124,800	922億6439万	-0.36%
03/21	2,776	2,776	2,733	2,734	-0.15%	160,400	908億3574万	-1.97%
03/19	2,727	2,753	2,706	2,738	+0.18%	105,400	909億6863万	-2.07%
03/18	2,741	2,748	2,719	2,733	+0.04%	115,400	908億251万	-2.46%
03/15	2,738	2,740	2,711	2,732	+0.55%	142,200	907億6929万	-2.64%
03/14	2,704	2,717	2,680	2,717	+0.07%	91,400	902億7092万	-3.24%
03/13	2,758	2,775	2,709	2,715	-0.8%	83,600	902億447万	-3.48%
03/12	2,720	2,737	2,653	2,737	-0.04%	203,000	909億3541万	-2.84%
03/11	2,746	2,764	2,724	2,738	-1.65%	111,600	909億6863万	-3.01%
03/08	2,721	2,789	2,715	2,784	+1.46%	153,600	924億9696万	-1.66%
03/07	2,811	2,812	2,728	2,744	-2.14%	210,400	911億6798万	-3.31%
03/06	2,772	2,808	2,753	2,804	+0.36%	201,000	931億6145万	-1.54%
03/05	2,791	2,809	2,761	2,794	-0.11%	128,100	928億2921万	-2.17%
03/04	2,863	2,864	2,785	2,797	-2.34%	198,700	929億2888万	-2.34%
03/01	2,831	2,870	2,826	2,864	+0.74%	101,000	951億5492万	-0.35%
02/29	2,840	2,853	2,822	2,843	+0.39%	139,400	944億5721万	-1.28%
02/28	2,848	2,848	2,817	2,832	-1.6%	140,100	940億9174万	-1.97%
02/27	2,811	2,884	2,811	2,878	+2.46%	135,400	956億2006万	-0.69%
02/26	2,782	2,830	2,782	2,809	+1.15%	115,600	933億2757万	-3.27%
02/22	2,837	2,841	2,758	2,777	-1.63%	242,300	922億6439万	-4.67%
02/21	2,848	2,872	2,809	2,823	-1.6%	109,200	937億9272万	-3.39%
02/20	2,826	2,880	2,821	2,869	+2.21%	127,600	953億2104万	-2.08%
02/19	2,800	2,814	2,778	2,807	-0.07%	137,900	932億6112万	-4.46%
02/16	2,833	2,848	2,803	2,809	-0.18%	92,900	933億2757万	-4.68%
02/15	2,852	2,861	2,803	2,814	-0.88%	96,100	934億9370万	-4.8%
02/14	2,898	2,898	2,826	2,839	-2.51%	106,000	943億2431万	-4.25%
02/13	2,910	2,925	2,892	2,912	+1.22%	89,000	967億4970万	-1.95%
02/09	2,837	2,898	2,816	2,877	+1.77%	121,400	955億8684万	-3.1%
02/08	2,790	2,840	2,774	2,827	+1.58%	117,700	939億2561万	-4.81%
02/07	2,837	2,852	2,780	2,783	-2.42%	203,700	924億6374万	-6.36%
02/06	2,859	2,881	2,816	2,852	+1.46%	173,800	947億5623万	-4.13%
02/05	2,798	2,847	2,775	2,811	-3%	313,100	933億9402万	-5.48%
02/02	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/02	2,922	2,925	2,879	2,898	-0.75%	199,800	962億8455万	-2.52%
02/01	2,939	2,962	2,912	2,920	-1.88%	109,500	970億1549万	-1.58%
01/31	2,975	2,988	2,950	2,976	-0.23%	85,500	988億7606万	+0.44%
01/30	3,010	3,015	2,983	2,983	-0.57%	68,400	991億863万	+0.88%
01/29	3,015	3,015	2,992	3,000	+0.2%	67,900	996億7345万	+1.73%
01/26	3,025	3,030	2,994	2,994	-1.67%	86,800	994億7410万	+1.84%
01/25	3,010	3,050	3,010	3,045	+0.66%	51,500	1011億6855万	+3.89%
01/24	3,060	3,060	3,010	3,025	-1.14%	58,700	1005億406万	+3.56%
01/23	3,060	3,085	3,045	3,060	0%	62,400	1016億6692万	+5.15%
01/22	3,050	3,080	3,035	3,060	+0.99%	45,400	1016億6692万	+5.55%
01/19	3,060	3,060	3,020	3,030	-0.16%	80,000	1006億7018万	+4.95%
01/18	3,010	3,050	3,005	3,035	+0.83%	43,900	1008億3631万	+5.53%
01/17	3,050	3,080	3,005	3,010	-0.33%	93,700	1000億569万	+5.17%
01/16	3,055	3,060	3,015	3,020	-1.31%	82,500	1003億3794万	+5.96%
01/15	3,020	3,075	3,010	3,060	+0.99%	50,400	1016億6692万	+7.71%
01/12	3,060	3,090	3,000	3,030	0%	98,100	1006億7018万	+7.14%
01/11	3,065	3,080	3,025	3,030	-0.33%	118,200	1006億7018万	+7.52%
01/10	2,950	3,050	2,950	3,040	+2.36%	157,200	1010億243万	+8.22%
01/09	2,916	2,987	2,916	2,970	+2.95%	166,400	986億7672万	+6.03%
01/05	2,919	2,940	2,884	2,885	-1.1%	108,300	958億5263万	+3.22%
01/04	2,863	2,921	2,826	2,917	+1.6%	128,100	969億1582万	+4.48%
2023
12/29	2,876	2,885	2,847	2,871	+0.95%	76,800	953億8749万	+2.94%
12/28	2,808	2,850	2,806	2,844	+0.64%	33,200	944億9043万	+1.97%
12/27	2,810	2,833	2,798	2,826	+1.33%	61,200	938億9239万	+1.25%
12/26	2,755	2,804	2,755	2,789	+0.94%	57,900	926億6308万	-0.14%
12/25	2,842	2,842	2,745	2,763	-1.88%	114,100	917億9925万	-1.14%
12/22	2,817	2,829	2,794	2,816	+0.07%	100,100	935億6014万	+0.64%
12/21	2,759	2,817	2,745	2,814	+1.04%	115,800	934億9370万	+0.54%
12/20	2,795	2,815	2,779	2,785	+0.14%	110,800	925億3019万	-0.54%
12/19	2,765	2,794	2,748	2,781	+0.8%	78,300	923億9729万	-0.71%
12/18	2,760	2,765	2,705	2,759	-1.57%	130,300	916億6635万	-1.53%
12/15	2,765	2,813	2,752	2,803	+1.93%	134,600	931億2823万	-0.07%
12/14	2,814	2,828	2,750	2,750	-1.36%	120,500	913億6733万	-2.1%
12/13	2,777	2,808	2,740	2,788	+0.8%	110,400	926億2986万	-0.85%
12/12	2,750	2,778	2,747	2,766	+0.73%	92,000	918億9892万	-1.78%
12/11	2,744	2,763	2,722	2,746	+1.74%	156,400	912億3443万	-2.66%
12/08	2,706	2,712	2,657	2,699	-0.33%	188,500	896億7288万	-4.32%
12/07	2,761	2,761	2,698	2,708	-2.83%	176,900	899億7190万	-4.04%
12/06	2,743	2,793	2,743	2,787	+1.98%	110,200	925億9663万	-1.21%
12/05	2,736	2,765	2,731	2,733	-1.62%	106,300	908億251万	-2.98%
12/04	2,780	2,813	2,763	2,778	-1.35%	114,100	922億9761万	-1.38%
12/01	2,820	2,862	2,808	2,816	-0.32%	150,400	935億6014万	+0.14%
11/30	2,816	2,837	2,808	2,825	+0.39%	89,600	938億5917万	+0.57%
11/29	2,820	2,838	2,811	2,814	-0.18%	65,400	934億9370万	+0.32%
11/28	2,805	2,825	2,787	2,819	-0.74%	76,700	936億5982万	+0.64%
11/27	2,860	2,873	2,820	2,840	-1.22%	84,500	943億5753万	+1.43%
11/24	2,877	2,900	2,868	2,875	-0.42%	67,800	955億2039万	+2.72%
11/22	2,914	2,940	2,884	2,887	-0.1%	66,400	959億1908万	+3.22%
11/21	2,840	2,898	2,837	2,890	+2.34%	93,800	960億1876万	+3.44%

6652 IDEC

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート