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
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%	-	-
06/11	343	347	343	346	-1.42%	21,200	-	-7.98%	-	-
06/10	367	367	343	351	-6.4%	48,200	-	-7.14%	-	-
06/09	354	375	352	375	+5.93%	37,800	-	-1.06%	-	-
06/08	349	361	343	354	-2.21%	35,100	-	-6.6%	-	-
06/05	368	372	361	362	+0.56%	9,700	-	-4.99%	-	-
06/04	359	364	358	360	-1.1%	17,800	-	-5.76%	-	-
06/03	371	375	358	364	-1.62%	25,800	-	-4.96%	-	-
06/02	379	379	349	370	-2.37%	90,200	-	-3.9%	-	-
06/01	388	389	375	379	-0.79%	37,800	-	-1.81%	-	-
05/29	385	387	378	382	+0.79%	11,400	-	-1.29%	-	-
05/28	378	385	373	379	+2.43%	29,100	-	-2.57%	-	-
05/27	388	396	370	370	-4.39%	34,300	-	-5.13%	-	-
05/26	392	395	383	387	-2.76%	37,100	-	-1.28%	-	-
05/25	396	404	389	398	+0.51%	43,600	-	+1.27%	-	-
05/22	378	404	378	396	+4.76%	75,300	-	+0.76%	-	-
05/21	376	378	370	378	+1.61%	6,200	-	-3.82%	-	-
05/20	388	414	372	372	0%	88,700	-	-5.58%	-	-
05/19	371	377	370	372	+1.92%	13,900	-	-5.82%	-	-
05/18	369	379	362	365	-1.08%	34,600	-	-7.83%	-	-
05/15	388	388	366	369	-4.9%	38,000	-	-7.05%	-	-
05/14	395	397	370	388	-1.02%	24,200	-	-2.51%	-	-
05/13	389	404	388	392	+0.51%	13,000	-	-1.51%	-	-
05/12	404	404	390	390	-1.52%	9,300	-	-1.76%	-	-
05/11	404	406	393	396	-1.98%	13,500	-	-0.25%	-	-
05/08	381	409	381	404	+4.12%	35,000	-	+2.02%	-	-
05/07	386	395	385	388	+0.52%	9,700	-	-1.77%	-	-
05/01	386	388	376	386	+0.26%	14,700	-	-2.53%	-	-
04/30	387	387	383	385	-0.52%	7,100	-	-2.78%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+51.61% 4/20	-55.95% 3/16
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	+179.49% 2/22	-20.86% 7/29
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	+252.12% 11/4	-35.36% 12/13
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	+38.83% 9/12	-18.91% 5/12
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	+14.7% 6/13	-13.37% 2/28
2025年 3月期	969 1/9	442 1/6	11,967,100 1/9	97億3601万	44億4099万	+64.99% 1/9	-33.13% 8/5
2026年 3月期	626 7/17	332 12/26	1,329,500 6/2	62億9254万	33億3765万	+15.54% 1/16	-11.04% 10/14
最新	353 2026/9/28		10,900	35億4877万		+1.44% 348

年間値上がり率

2020/12/30 vs 2019/12/30: -70%（0.3倍）
2021/12/30 vs 2020/12/30: 299%（3.99倍）
2022/12/30 vs 2021/12/30: -17%（0.83倍）
2023/12/29 vs 2022/12/30: -2%（0.98倍）
2024/12/30 vs 2023/12/29: -53%（0.47倍）
2025/12/30 vs 2024/12/30: -23%（0.77倍）
2026/09/28 vs 2025/12/30: -1%（0.99倍）
過去安値 255円（2020/03/23）: 39%（1.39倍）
353円（9/28）

INCLUSIVE HD（7078）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート