日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/25	2,263	2,292	2,255	2,271	+1.79%	41,500	754億5280万	-1%
04/24	2,243	2,256	2,228	2,231	+0.59%	40,400	741億2382万	-3.29%
04/23	2,225	2,245	2,218	2,218	+1.51%	52,400	736億9190万	-4.52%
04/22	2,178	2,200	2,173	2,185	+0.32%	44,300	725億9549万	-6.62%
04/21	2,201	2,212	2,173	2,178	-2.02%	55,900	723億6292万	-7.59%
04/18	2,223	2,224	2,201	2,223	+1.18%	65,500	738億5803万	-6.36%
04/17	2,163	2,208	2,155	2,197	+1.57%	67,700	729億9419万	-8.04%
04/16	2,205	2,212	2,148	2,163	-1.9%	50,500	718億6456万	-10.06%
04/15	2,215	2,227	2,196	2,205	+0.96%	57,500	732億5998万	-8.92%
04/14	2,119	2,190	2,100	2,184	+4.55%	124,700	725億6227万	-10.42%
04/11	2,044	2,091	2,003	2,089	-3.73%	197,800	694億594万	-14.94%
04/10	2,220	2,230	2,125	2,170	+5.8%	90,400	720億9713万	-12.36%
04/09	2,126	2,126	2,036	2,051	-5.74%	118,000	681億4341万	-17.66%
04/08	2,178	2,239	2,157	2,176	+4.41%	83,100	722億9647万	-13.34%
04/07	2,088	2,129	2,006	2,084	-6.51%	110,800	692億3982万	-17.53%
04/04	2,294	2,308	2,190	2,229	-6.54%	150,300	740億5737万	-12.42%
04/03	2,400	2,402	2,370	2,385	-2.65%	94,500	792億4039万	-6.76%
04/02	10:05 IDECシステムズ＆コントロールズ株式会社の株式譲渡完了に関するお知らせ
04/02	2,460	2,469	2,438	2,450	-0.04%	51,500	813億9998万	-4.41%
04/01	2,485	2,490	2,448	2,451	+0.37%	59,000	814億3321万	-4.48%
03/31	2,484	2,484	2,402	2,442	-2.71%	111,700	811億3419万	-4.94%
03/28	2,496	2,530	2,480	2,510	-1.99%	96,300	833億9345万	-2.41%
03/27	2,536	2,561	2,522	2,561	-0.04%	106,400	850億8790万	-0.51%
03/26	2,562	2,572	2,544	2,562	0%	95,100	851億2113万	-0.43%
03/25	2,556	2,570	2,539	2,562	0%	54,800	851億2113万	-0.39%
03/24	2,612	2,612	2,562	2,562	-1.46%	49,300	851億2113万	-0.35%
03/21	2,630	2,639	2,600	2,600	-1.48%	55,600	863億8366万	+1.13%
03/19	2,630	2,650	2,627	2,639	+0.34%	45,800	876億7941万	+2.68%
03/18	2,637	2,666	2,630	2,630	+0.31%	90,100	873億8039万	+2.53%
03/17	2,618	2,636	2,615	2,622	+0.54%	43,300	871億1459万	+2.38%
03/14	2,614	2,620	2,598	2,608	+0.27%	57,200	866億4945万	+2.03%
03/13	2,599	2,635	2,591	2,601	+0.08%	73,400	864億1688万	+2%
03/12	2,565	2,615	2,550	2,599	+1.33%	82,600	863億5043万	+2.12%
03/11	2,596	2,596	2,545	2,565	-2.4%	100,200	852億2080万	+0.94%
03/10	2,634	2,637	2,609	2,628	+0.31%	49,000	873億1394万	+3.42%
03/07	2,580	2,620	2,556	2,620	+1.2%	70,400	870億4815万	+3.23%
03/06	2,582	2,589	2,562	2,589	+1.53%	53,100	860億1819万	+2.13%
03/05	2,569	2,571	2,540	2,550	+0.39%	55,200	847億2243万	+0.59%
03/04	2,589	2,589	2,540	2,540	-1.89%	38,200	843億9019万	+0.16%
03/03	2,550	2,589	2,550	2,589	+2.13%	67,300	860億1819万	+2.05%
02/28	2,531	2,539	2,504	2,535	-0.12%	69,500	842億2406万	0%
02/27	2,518	2,538	2,515	2,538	+0.79%	52,800	843億2374万	+0.04%
02/26	2,507	2,518	2,490	2,518	-0.36%	58,700	836億5925万	-0.79%
02/25	2,506	2,533	2,502	2,527	+0.12%	56,100	839億5827万	-0.43%
02/21	2,532	2,536	2,500	2,524	-0.36%	65,400	838億5860万	-0.43%
02/20	2,550	2,560	2,525	2,533	-0.94%	80,600	841億5762万	+0.08%
02/19	2,540	2,569	2,540	2,557	+0.75%	40,800	849億5500万	+1.15%
02/18	2,530	2,544	2,524	2,538	+0.95%	30,700	843億2374万	+0.63%
02/17	2,526	2,530	2,505	2,514	-1.53%	42,500	835億2635万	-0.12%
02/14	2,580	2,581	2,540	2,553	-0.47%	64,000	848億2211万	+1.55%
02/13	2,580	2,586	2,552	2,565	+0.31%	36,100	852億2080万	+2.23%
02/12	2,558	2,580	2,543	2,557	+1.19%	45,900	849億5500万	+2.08%
02/10	2,497	2,545	2,493	2,527	+0.2%	66,700	839億5827万	+1%
02/07	2,500	2,536	2,483	2,522	+0.88%	68,900	837億9215万	+0.84%
02/06	2,434	2,510	2,421	2,500	+2.08%	182,400	830億6121万	+0.04%
02/05	2,597	2,630	2,434	2,449	-2.04%	152,800	813億6676万	-1.88%
02/04	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	2,551	2,551	2,478	2,500	+0.56%	110,100	830億6121万	+0.28%
02/03	2,521	2,524	2,477	2,486	-2.81%	88,000	825億9606万	-0.08%
01/31	2,540	2,561	2,517	2,558	+0.04%	83,100	849億8823万	+3.02%
01/30	2,557	2,558	2,540	2,557	-0.12%	72,800	849億5500万	+3.35%
01/29	2,583	2,599	2,560	2,560	-0.89%	60,500	850億5468万	+3.77%
01/28	2,555	2,606	2,555	2,583	+0.35%	82,900	858億1884万	+5.09%
01/27	2,580	2,585	2,567	2,574	+0.7%	33,700	855億1982万	+5.1%
01/24	2,568	2,587	2,556	2,556	+0.04%	63,400	849億2178万	+4.71%
01/23	2,600	2,600	2,553	2,555	-0.85%	80,200	848億8855万	+4.89%
01/22	2,570	2,577	2,554	2,577	+0.94%	66,600	856億1949万	+6.05%
01/21	2,539	2,575	2,525	2,553	+1.59%	88,900	848億2211万	+5.28%
01/20	2,485	2,546	2,485	2,513	+1.86%	83,600	834億9313万	+3.89%
01/17	2,439	2,470	2,420	2,467	+1.56%	54,000	819億6480万	+2.11%
01/16	2,447	2,447	2,419	2,429	-0.74%	58,200	807億227万	+0.7%
01/15	2,447	2,449	2,410	2,447	+1.07%	60,600	813億31万	+1.54%
01/14	2,404	2,445	2,342	2,421	+0.37%	136,600	804億3647万	+0.62%
01/10	2,419	2,424	2,405	2,412	-0.29%	47,200	801億3745万	+0.17%
01/09	2,442	2,442	2,411	2,419	-1.18%	52,200	803億7002万	+0.42%
01/08	2,453	2,472	2,435	2,448	-0.57%	76,800	813億3353万	+1.7%
01/07	2,503	2,507	2,455	2,462	-0.69%	86,200	817億9868万	+2.37%
01/06	2,475	2,503	2,435	2,479	-0.28%	137,300	823億6349万	+3.16%
2024
12/30	2,475	2,496	2,467	2,486	+0.53%	56,200	825億9606万	+3.45%
12/27	2,443	2,495	2,440	2,473	+1.77%	85,100	821億6415万	+2.91%
12/26	2,380	2,438	2,380	2,430	+1.93%	67,100	807億3549万	+1.08%
12/25	2,390	2,390	2,363	2,384	+0.68%	59,800	792億717万	-0.91%
12/24	2,374	2,391	2,362	2,368	+0.47%	49,000	786億7558万	-1.78%
12/23	2,350	2,369	2,336	2,357	+0.26%	48,800	783億1011万	-2.44%
12/20	2,355	2,363	2,336	2,351	-0.59%	96,500	781億1076万	-2.93%
12/19	2,339	2,378	2,335	2,365	+0.6%	46,000	785億7590万	-2.63%
12/18	2,356	2,373	2,345	2,351	-0.38%	74,000	781億1076万	-3.49%
12/17	2,380	2,382	2,355	2,360	-0.59%	57,600	784億978万	-3.44%
12/16	2,400	2,408	2,372	2,374	-1.37%	35,300	788億7492万	-3.26%
12/13	2,389	2,408	2,383	2,407	-0.91%	54,000	799億7133万	-2.35%
12/12	2,447	2,450	2,413	2,429	-0.25%	49,700	807億227万	-1.78%
12/11	2,435	2,436	2,407	2,435	+0.62%	72,700	809億162万	-1.89%
12/10	2,455	2,455	2,420	2,420	-0.41%	65,300	804億325万	-2.81%
12/09	2,379	2,449	2,379	2,430	+2.53%	96,700	807億3549万	-2.72%
12/06	2,389	2,389	2,352	2,370	-0.13%	40,500	787億4202万	-5.16%
12/05	2,366	2,385	2,352	2,373	+0.76%	58,900	788億4170万	-5.23%
12/04	2,462	2,462	2,355	2,355	-4.46%	81,500	782億4366万	-6.1%
12/03	2,447	2,473	2,420	2,465	+1.73%	81,100	818億9835万	-1.87%
12/02	2,392	2,449	2,392	2,423	+1.72%	90,900	805億292万	-3.54%
11/29	2,393	2,406	2,370	2,382	-0.92%	89,000	791億4072万	-5.21%
11/28	2,405	2,426	2,393	2,404	-0.12%	49,100	798億7166万	-4.41%
11/27	2,456	2,466	2,401	2,407	-2.87%	73,300	799億7133万	-4.33%

6652 IDEC

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート