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
11/09	246	271	246	258	+6.61%	21,500	-	-16.23%	-	-
11/06	237	260	233	242	-10.04%	57,800	-	-22.19%	-	-
11/05	261	276	261	269	+5.49%	25,700	-	-14.6%	-	-
11/04	267	274	255	255	-4.49%	27,100	-	-19.81%	-	-
11/02	271	277	267	267	-5.32%	44,100	-	-17.08%	-	-
10/30	290	300	280	282	-2.42%	37,700	-	-13.23%	-	-
10/29	312	312	289	289	-6.47%	66,100	-	-11.89%	-	-
10/28	306	309	303	309	+0.65%	4,900	-	-6.36%	-	-
10/27	301	311	300	307	+1.99%	10,400	-	-7.25%	-	-
10/26	313	313	299	301	-1.31%	14,300	-	-9.34%	-	-
10/23	308	309	300	305	-1.61%	27,100	-	-8.68%	-	-
10/22	315	316	305	310	-1.59%	18,600	-	-7.46%	-	-
10/21	312	323	310	315	+1.61%	16,500	-	-6.53%	-	-
10/20	320	320	309	310	-3.13%	17,400	-	-8.28%	-	-
10/19	326	326	312	320	-3.03%	17,500	-	-5.6%	-	-
10/16	326	330	311	330	+1.54%	35,500	-	-2.94%	-	-
10/15	335	335	306	325	-2.99%	48,200	-	-4.41%	-	-
10/14	338	338	331	335	-0.3%	6,900	-	-1.76%	-	-
10/13	340	340	336	336	-0.59%	5,700	-	-1.75%	-	-
10/09	341	341	338	338	+0.9%	10,600	-	-1.17%	-	-
10/08	337	340	333	335	-0.89%	17,300	-	-2.33%	-	-
10/07	337	338	336	338	-0.29%	8,700	-	-1.74%	-	-
10/06	339	343	338	339	-2.31%	21,400	-	-1.74%	-	-
10/05	340	347	336	347	+2.06%	9,200	-	+0.29%	-	-
10/02	336	340	335	340	+1.19%	8,200	-	-1.73%	-	-
10/01	339	343	336	336	-0.59%	11,700	-	-2.89%	-	-
09/30	341	345	338	338	-0.88%	13,200	-	-2.31%	-	-
09/29	348	350	341	341	-3.4%	12,600	-	-1.73%	-	-
09/28	352	354	346	353	+1.15%	10,900	-	+1.44%	-	-
09/25	350	353	347	349	+0.58%	9,000	-	+0.58%	-	-
09/24	345	350	341	347	+1.17%	11,200	-	0%	-	-
09/18	339	348	339	343	+1.18%	11,100	-	-1.15%	-	-
09/17	340	343	338	339	0%	10,100	-	-2.31%	-	-
09/16	340	343	337	339	0%	9,500	-	-2.31%	-	-
09/15	340	344	337	339	-0.29%	8,000	-	-2.31%	-	-
09/14	343	343	336	340	-0.29%	28,200	-	-2.02%	-	-
09/11	342	344	339	341	-0.29%	9,300	-	-1.73%	-	-
09/10	343	348	341	342	+0.29%	5,600	-	-1.44%	-	-
09/09	347	349	339	341	-0.58%	16,200	-	-1.73%	-	-
09/08	344	346	343	343	-0.29%	14,700	-	-1.15%	-	-
09/07	347	350	344	344	-1.15%	8,500	-	-0.86%	-	-
09/04	347	353	347	348	+0.29%	10,500	-	+0.58%	-	-
09/03	349	350	346	347	-0.57%	7,500	-	+0.29%	-	-
09/02	356	356	348	349	-3.06%	16,000	-	+1.16%	-	-
09/01	359	363	358	360	-0.28%	11,200	-	+4.35%	-	-
08/31	363	363	355	361	-1.1%	12,700	-	+4.94%	-	-
08/28	373	385	348	365	-0.82%	159,000	-	+6.41%	-	-
08/27	339	419	330	368	+8.55%	392,700	-	+7.6%	-	-
08/26	341	342	339	339	-0.59%	11,700	-	-0.59%	-	-
08/25	342	345	339	341	-0.58%	8,400	-	0%	-	-
08/24	351	351	342	343	-2.28%	22,600	-	+0.59%	-	-
08/21	355	360	349	351	-1.68%	25,400	-	+2.93%	-	-
08/20	347	357	346	357	+3.78%	14,200	-	+4.39%	-	-
08/19	345	347	341	344	-0.86%	4,600	-	+0.58%	-	-
08/18	341	347	341	347	+1.46%	15,500	-	+1.17%	-	-
08/17	339	344	337	342	0%	14,200	-	-0.58%	-	-
08/14	339	345	337	342	0%	14,900	-	-0.58%	-	-
08/13	346	350	340	342	-0.87%	23,800	-	-0.87%	-	-
08/12	345	346	340	345	+2.37%	34,000	-	0%	-	-
08/10	335	338	334	337	0%	8,800	-	-2.32%	-	-
08/07	339	339	336	337	-0.59%	4,400	-	-2.6%	-	-
08/06	340	340	339	339	-0.29%	2,000	-	-2.31%	-	-
08/05	343	345	339	340	-0.87%	8,700	-	-2.3%	-	-
08/04	335	343	334	343	+2.39%	7,100	-	-1.72%	-	-
08/03	336	339	334	335	0%	4,600	-	-4.01%	-	-
07/31	335	340	334	335	+0.3%	8,500	-	-4.01%	-	-
07/30	333	338	333	334	0%	10,400	-	-4.57%	-	-
07/29	336	337	333	334	-0.6%	14,400	-	-4.57%	-	-
07/28	338	340	334	336	-0.59%	16,000	-	-4.27%	-	-
07/27	346	346	336	338	-2.31%	13,500	-	-3.7%	-	-
07/24	346	346	335	346	+1.17%	10,900	-	-1.7%	-	-
07/23	338	346	338	342	0%	9,500	-	-2.84%	-	-
07/22	341	344	338	342	+0.59%	17,400	-	-3.12%	-	-
07/21	335	344	335	340	+1.49%	9,100	-	-3.68%	-	-
07/17	356	356	335	335	-5.1%	25,200	-	-5.37%	-	-
07/16	366	366	353	353	-2.75%	14,700	-	-0.56%	-	-
07/15	363	367	362	363	-0.55%	2,700	-	+2.54%	-	-
07/14	367	369	360	365	+0.55%	13,600	-	+3.11%	-	-
07/13	361	366	360	363	+0.55%	4,200	-	+2.54%	-	-
07/10	362	365	358	361	+1.69%	8,500	-	+1.98%	-	-
07/09	355	359	350	355	+0.57%	4,200	-	+0.28%	-	-
07/08	347	357	347	353	+0.57%	5,700	-	-0.28%	-	-
07/07	355	355	346	351	-0.57%	5,900	-	-1.13%	-	-
07/06	363	363	345	353	-1.67%	14,200	-	-0.56%	-	-
07/03	364	364	358	359	0%	3,400	-	+0.84%	-	-
07/02	359	365	358	359	-0.28%	3,300	-	+0.56%	-	-
07/01	369	369	360	360	-1.64%	4,800	-	+0.56%	-	-
06/30	356	370	355	366	+4.27%	24,000	-	+1.95%	-	-
06/29	342	351	342	351	+2.63%	15,100	-	-2.23%	-	-
06/26	343	346	340	342	-0.58%	19,500	-	-5.26%	-	-
06/25	350	350	343	344	-1.71%	11,600	-	-5.23%	-	-
06/24	345	353	343	350	+1.45%	7,800	-	-4.11%	-	-
06/23	347	351	345	345	-0.86%	15,100	-	-5.74%	-	-
06/22	348	353	348	348	+0.29%	8,800	-	-5.18%	-	-
06/19	356	358	347	347	-1.7%	16,700	-	-5.45%	-	-
06/18	357	360	350	353	-1.4%	18,600	-	-4.08%	-	-
06/17	357	362	356	358	-0.28%	19,300	-	-3.24%	-	-
06/16	366	366	355	359	-1.91%	12,000	-	-3.23%	-	-
06/15	342	368	342	366	+6.4%	37,800	-	-1.61%	-	-
06/12	346	346	335	344	-0.58%	44,000	-	-8.02%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2020年 3月期	1,515 4,545 12/20	255 764 3/23	3,599,400 1,199,800 12/20	107億1120万	18億4918万	19億8956万 3/31
2021年 3月期	2,267 6,800 3/30	260 781 4/6	4,164,300 1,388,100 2/24	176億9508万	18億9033万	484億707万 3/31
2022年 3月期	5,900 11/5	737 10/25	6,896,800 3/11	461億9941万	57億7101万	104億2458万 3/31
2023年 3月期	1,485 9/13	785 5/17	6,957,800 9/13	143億7745万	65億8849万	100億320万 3/31
2024年 3月期	1,136 4/11	720 3/19	1,902,100 6/14	112億9943万	71億9876万	75億5642万 3/29
2025年 3月期	969 1/9	442 1/6	11,967,100 1/9	97億3601万	44億4099万	47億7442万 3/31
2026年 3月期	626 7/17	332 12/26	1,329,500 6/2	62億9254万	33億3765万	38億4009万 3/31
最新	258 2026/11/9		21,500	25億9372万

INCLUSIVE HD（7078）の時価総額の推移

2026/06/12～2026/11/09

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート