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
10/02	16:30 業績予想の修正に関するお知らせ
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	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	17:50 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	16:20 (訂正)「ストックオプション(新株予約権)の発行内容確定に関するお知らせ」に関する一部訂正
07/02	3,295	3,375	3,250	3,325	+0.76%	158,300	-	+2.66%
07/01	17:40 ストックオプション(新株予約権)の発行内容確定に関するお知らせ
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%
06/22	9:00 (訂正)譲渡制限付株式報酬としての自己株式の処分に関するお知らせの一部訂正について
06/19	15:30 ストックオプション(新株予約権)の発行に関するお知らせ
06/19	15:30 代表取締役の異動に関するお知らせ
06/19	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	15:30 ストックオプション(新株予約権)に関するお知らせ
05/14	15:30 役員の異動に関するお知らせ
05/14	15:30 固定資産の譲渡及び特別利益(固定資産売却益)の計上に関するお知らせ
05/14	15:30 連結実績の業績予想との差異、個別業績の前期実績値との差異及び個別決算における特別損失の計上に関するお知らせ
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%
05/12	3,480	3,555	3,480	3,500	+2.19%	162,800	-	+7.53%
05/11	3,430	3,445	3,400	3,425	0%	93,300	-	+5.78%
05/08	3,425	3,435	3,370	3,425	+0.29%	97,000	-	+6.37%

IDEC（6652）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート