- 7599
- 2026/09/16
- 時価
- 1306億円
- PER 予
- 8.64倍
- 2010年以降
- 3.94-234.04倍
（2010-2026年） - PBR
- 1.37倍
- 2010年以降
- 0.57-4.87倍
（2010-2026年） - 配当 予
- 3.47%
- ROE 予
- 15.83%
- ROA 予
- 5.22%
- 資料
- Link
- CSV,JSON
IDOM（7599）の株価チャート
株価
9/16
- 前日 (9/15)
- 1,221
- 始値
- 1,224
- 高値
- 1,226
- 安値
- 1,220
- 終値 +0.08%
- 1,222
- 出来高 -13.73%
- 342,400
乖離率
- 株価（5日）
移動平均値 - +0.58%
1,215 - 株価（25日）
移動平均値 - -2.86%
1,258 - 出来高（5日）
移動平均値 - -52.61%
722,580
2026/04/22～2026/09/16
株価推移
| 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 | ||||||||||
| 09/16 | 1,224 | 1,226 | 1,220 | 1,222 | +0.08% | 342,400 | - | -2.86% | - | - |
| 09/15 | 1,221 | 1,226 | 1,215 | 1,221 | +0.41% | 396,900 | - | -3.17% | - | - |
| 09/14 | 1,203 | 1,221 | 1,198 | 1,216 | +1.08% | 447,800 | - | -3.8% | - | - |
| 09/11 | 1,201 | 1,210 | 1,189 | 1,203 | -0.91% | 950,700 | - | -5.05% | - | - |
| 09/10 | 1,214 | 1,218 | 1,199 | 1,214 | -0.41% | 1,475,100 | - | -4.41% | - | - |
| 09/09 | 1,232 | 1,243 | 1,217 | 1,219 | -0.97% | 1,129,400 | - | -4.24% | - | - |
| 09/08 | 1,250 | 1,251 | 1,231 | 1,231 | -1.52% | 602,600 | - | -3.45% | - | - |
| 09/07 | 1,255 | 1,258 | 1,246 | 1,250 | -0.24% | 466,700 | - | -2.11% | - | - |
| 09/04 | 1,244 | 1,254 | 1,237 | 1,253 | +0.56% | 482,900 | - | -1.96% | - | - |
| 09/03 | 1,253 | 1,254 | 1,239 | 1,246 | 0% | 537,000 | - | -2.66% | - | - |
| 09/02 | 1,261 | 1,265 | 1,246 | 1,246 | -1.97% | 791,200 | - | -2.81% | - | - |
| 09/01 | 1,252 | 1,277 | 1,251 | 1,271 | +1.6% | 1,063,000 | - | -1.09% | - | - |
| 08/31 | 1,248 | 1,257 | 1,236 | 1,251 | +0.24% | 1,215,600 | - | -2.8% | - | - |
| 08/28 | 1,265 | 1,265 | 1,248 | 1,248 | -3.63% | 3,255,200 | - | -3.18% | - | - |
| 08/27 | 1,292 | 1,298 | 1,287 | 1,295 | +0.62% | 1,951,600 | - | +0.31% | - | - |
| 08/26 | 1,280 | 1,292 | 1,280 | 1,287 | +0.63% | 1,703,100 | - | -0.31% | - | - |
| 08/25 | 1,283 | 1,289 | 1,278 | 1,279 | -0.39% | 1,922,200 | - | -1.01% | - | - |
| 08/24 | 1,291 | 1,295 | 1,282 | 1,284 | -0.16% | 1,343,900 | - | -0.54% | - | - |
| 08/21 | 1,279 | 1,287 | 1,275 | 1,286 | +0.47% | 863,500 | - | -0.46% | - | - |
| 08/20 | 1,265 | 1,280 | 1,261 | 1,280 | +1.67% | 1,071,800 | - | -0.85% | - | - |
| 08/19 | 1,290 | 1,291 | 1,259 | 1,259 | -2.4% | 1,792,000 | - | -2.78% | - | - |
| 08/18 | 1,305 | 1,305 | 1,288 | 1,290 | -0.92% | 1,032,000 | - | -0.62% | - | - |
| 08/17 | 1,314 | 1,318 | 1,296 | 1,302 | +0.31% | 1,174,800 | - | 0% | - | - |
| 08/14 | 1,290 | 1,299 | 1,288 | 1,298 | +0.62% | 516,300 | - | -0.61% | - | - |
| 08/13 | 1,305 | 1,307 | 1,288 | 1,290 | -0.46% | 719,500 | - | -1.68% | - | - |
| 08/12 | 1,295 | 1,301 | 1,287 | 1,296 | -0.15% | 608,700 | - | -1.59% | - | - |
| 08/10 | 1,297 | 1,301 | 1,291 | 1,298 | +0.54% | 460,600 | - | -2.04% | - | - |
| 08/07 | 1,291 | 1,296 | 1,282 | 1,291 | -0.23% | 565,300 | - | -3.01% | - | - |
| 08/06 | 1,292 | 1,297 | 1,281 | 1,294 | +0.78% | 423,700 | - | -3.14% | - | - |
| 08/05 | 1,280 | 1,290 | 1,274 | 1,284 | +0.55% | 587,200 | - | -4.18% | - | - |
| 08/04 | 1,281 | 1,291 | 1,271 | 1,277 | +0.71% | 617,600 | - | -4.91% | - | - |
| 08/03 | 1,284 | 1,286 | 1,258 | 1,268 | -1.25% | 1,221,200 | - | -5.86% | - | - |
| 07/31 | 1,298 | 1,304 | 1,281 | 1,284 | -0.7% | 928,600 | - | -4.96% | - | - |
| 07/30 | 1,280 | 1,299 | 1,278 | 1,293 | +0.47% | 802,300 | - | -4.51% | - | - |
| 07/29 | 1,312 | 1,313 | 1,275 | 1,287 | -3.23% | 1,652,600 | - | -5.09% | - | - |
| 07/28 | 1,333 | 1,339 | 1,319 | 1,330 | +0.38% | 542,600 | - | -2.06% | - | - |
| 07/27 | 1,300 | 1,328 | 1,296 | 1,325 | +2.32% | 628,000 | - | -2.5% | - | - |
| 07/24 | 1,290 | 1,295 | 1,281 | 1,295 | -1.3% | 686,400 | - | -4.85% | - | - |
| 07/23 | 1,297 | 1,322 | 1,290 | 1,312 | +1.78% | 830,800 | - | -3.81% | - | - |
| 07/22 | 1,293 | 1,305 | 1,282 | 1,289 | -0.69% | 712,500 | - | -5.71% | - | - |
| 07/21 | 1,281 | 1,301 | 1,273 | 1,298 | +2.04% | 958,800 | - | -5.12% | - | - |
| 07/17 | 1,299 | 1,315 | 1,258 | 1,272 | -1.93% | 1,610,700 | - | -7.15% | - | - |
| 07/16 | 1,270 | 1,315 | 1,265 | 1,297 | +2.13% | 1,705,000 | - | -5.47% | - | - |
| 07/15 | 1,246 | 1,310 | 1,245 | 1,270 | -7.03% | 5,043,300 | - | -7.5% | - | - |
| 07/14 | 1,348 | 1,374 | 1,348 | 1,366 | +1.86% | 1,008,800 | - | -0.65% | - | - |
| 07/13 | 1,394 | 1,403 | 1,341 | 1,341 | -3.53% | 844,300 | - | -2.33% | - | - |
| 07/10 | 1,409 | 1,409 | 1,386 | 1,390 | -1.7% | 700,700 | - | +1.39% | - | - |
| 07/09 | 1,416 | 1,439 | 1,411 | 1,414 | -2.21% | 556,500 | - | +3.36% | - | - |
| 07/08 | 1,423 | 1,466 | 1,420 | 1,446 | +2.26% | 671,700 | - | +5.93% | - | - |
| 07/07 | 1,482 | 1,498 | 1,414 | 1,414 | -5.73% | 1,519,700 | - | +3.97% | - | - |
| 07/06 | 1,442 | 1,500 | 1,440 | 1,500 | +4.97% | 953,800 | - | +10.54% | - | - |
| 07/03 | 1,421 | 1,444 | 1,416 | 1,429 | +0.78% | 611,000 | - | +5.77% | - | - |
| 07/02 | 1,395 | 1,426 | 1,389 | 1,418 | +1.87% | 686,500 | - | +5.19% | - | - |
| 07/01 | 1,365 | 1,406 | 1,365 | 1,392 | +2.35% | 855,200 | - | +3.57% | - | - |
| 06/30 | 1,396 | 1,398 | 1,360 | 1,360 | -2.02% | 578,000 | - | +1.49% | - | - |
| 06/29 | 1,377 | 1,388 | 1,369 | 1,388 | +1.68% | 658,200 | - | +3.74% | - | - |
| 06/26 | 1,353 | 1,375 | 1,353 | 1,365 | +0.44% | 659,200 | - | +2.17% | - | - |
| 06/25 | 1,363 | 1,374 | 1,344 | 1,359 | +1.95% | 597,200 | - | +1.95% | - | - |
| 06/24 | 1,348 | 1,353 | 1,329 | 1,333 | -0.6% | 427,700 | - | +0.23% | - | - |
| 06/23 | 1,363 | 1,367 | 1,339 | 1,341 | -1.11% | 475,100 | - | +0.98% | - | - |
| 06/22 | 1,383 | 1,383 | 1,352 | 1,356 | -1.53% | 455,800 | - | +2.11% | - | - |
| 06/19 | 1,380 | 1,402 | 1,374 | 1,377 | +0.51% | 534,000 | - | +3.85% | - | - |
| 06/18 | 1,379 | 1,394 | 1,367 | 1,370 | -0.8% | 625,200 | - | +3.55% | - | - |
| 06/17 | 1,336 | 1,399 | 1,336 | 1,381 | +3.52% | 642,000 | - | +4.54% | - | - |
| 06/16 | 1,337 | 1,337 | 1,318 | 1,334 | +0.15% | 435,700 | - | +1.14% | - | - |
| 06/15 | 1,349 | 1,350 | 1,326 | 1,332 | +0.45% | 598,700 | - | +0.99% | - | - |
| 06/12 | 1,341 | 1,342 | 1,316 | 1,326 | +0.3% | 589,400 | - | +0.53% | - | - |
| 06/11 | 1,323 | 1,329 | 1,299 | 1,322 | -0.45% | 910,900 | - | +0.15% | - | - |
| 06/10 | 1,324 | 1,338 | 1,316 | 1,328 | +1.22% | 559,100 | - | +0.61% | - | - |
| 06/09 | 1,314 | 1,318 | 1,295 | 1,312 | +0.92% | 691,400 | - | -0.61% | - | - |
| 06/08 | 1,292 | 1,314 | 1,280 | 1,300 | -0.69% | 909,000 | - | -1.59% | - | - |
| 06/05 | 1,326 | 1,346 | 1,303 | 1,309 | -1.13% | 510,200 | - | -1.06% | - | - |
| 06/04 | 1,331 | 1,341 | 1,319 | 1,324 | -0.6% | 438,800 | - | 0% | - | - |
| 06/03 | 1,327 | 1,355 | 1,314 | 1,332 | -0.08% | 557,000 | - | +0.53% | - | - |
| 06/02 | 1,332 | 1,344 | 1,316 | 1,333 | -0.67% | 521,500 | - | +0.53% | - | - |
| 06/01 | 1,345 | 1,348 | 1,327 | 1,342 | -0.89% | 911,100 | - | +0.98% | - | - |
| 05/29 | 1,340 | 1,362 | 1,331 | 1,354 | +2.34% | 785,600 | - | +1.65% | - | - |
| 05/28 | 1,313 | 1,325 | 1,301 | 1,323 | +1.15% | 717,100 | - | -0.9% | - | - |
| 05/27 | 1,308 | 1,311 | 1,297 | 1,308 | 0% | 428,700 | - | -2.24% | - | - |
| 05/26 | 1,320 | 1,324 | 1,305 | 1,308 | -0.91% | 385,000 | - | -2.61% | - | - |
| 05/25 | 1,320 | 1,324 | 1,307 | 1,320 | +1.23% | 372,600 | - | -1.93% | - | - |
| 05/22 | 1,303 | 1,309 | 1,289 | 1,304 | +1.16% | 415,700 | - | -3.26% | - | - |
| 05/21 | 1,306 | 1,307 | 1,278 | 1,289 | +1.02% | 451,800 | - | -4.73% | - | - |
| 05/20 | 1,330 | 1,338 | 1,270 | 1,276 | -5.48% | 1,026,400 | - | -6.18% | - | - |
| 05/19 | 1,303 | 1,354 | 1,303 | 1,350 | +4.57% | 614,800 | - | -1.1% | - | - |
| 05/18 | 1,302 | 1,310 | 1,282 | 1,291 | -1.9% | 607,800 | - | -5.63% | - | - |
| 05/15 | 1,324 | 1,335 | 1,300 | 1,316 | +0.15% | 385,500 | - | -4.15% | - | - |
| 05/14 | 1,317 | 1,322 | 1,300 | 1,314 | -0.76% | 402,300 | - | -4.44% | - | - |
| 05/13 | 1,318 | 1,335 | 1,317 | 1,324 | -0.38% | 460,600 | - | -3.85% | - | - |
| 05/12 | 1,342 | 1,354 | 1,320 | 1,329 | -0.89% | 533,000 | - | -3.49% | - | - |
| 05/11 | 1,345 | 1,378 | 1,339 | 1,341 | +0.15% | 578,700 | - | -2.54% | - | - |
| 05/08 | 1,345 | 1,360 | 1,327 | 1,339 | -0.45% | 634,700 | - | -2.41% | - | - |
| 05/07 | 1,353 | 1,375 | 1,327 | 1,345 | +1.2% | 783,800 | - | -1.75% | - | - |
| 05/01 | 1,317 | 1,339 | 1,308 | 1,329 | +0.83% | 406,300 | - | -2.78% | - | - |
| 04/30 | 1,335 | 1,346 | 1,316 | 1,318 | -2.66% | 695,300 | - | -3.44% | - | - |
| 04/28 | 1,354 | 1,363 | 1,346 | 1,354 | +0.59% | 451,000 | - | -0.73% | - | - |
| 04/27 | 1,333 | 1,361 | 1,325 | 1,346 | +1.13% | 609,900 | - | -1.03% | - | - |
| 04/24 | 1,379 | 1,380 | 1,331 | 1,331 | -1.7% | 555,700 | - | -1.7% | - | - |
| 04/23 | 1,414 | 1,419 | 1,348 | 1,354 | -4.38% | 875,800 | - | +0.22% | - | - |
| 04/22 | 1,425 | 1,436 | 1,400 | 1,416 | -0.77% | 541,400 | - | +4.97% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2009年 2月期 | 414 4,140 4/18 | 112 1,123 10/28 | 2,632,800 263,280 3/18 | - | - | +17.81% 3/27 | -29.54% 10/17 |
| 2010年 2月期 | 747 7,470 8/14 | 122 1,220 3/13 | 2,924,700 292,470 7/15 | - | - | +61.1% 6/12 | -22.14% 2/25 |
| 2011年 2月期 | 472 4,715 10/19 | 254 2,540 5/27 2,535 5/26 | 4,425,100 442,510 3/29 | 503億9769万 | 270億9610万 | +25.17% 6/25 | -34.63% 3/15 |
| 2012年 2月期 | 398 3,975 7/22 | 221 2,207 3/15 | 2,149,500 214,950 7/1 | 424億8798万 | 235億9018万 | +17.81% 7/6 | -15.67% 9/26 |
| 2013年 2月期 | 400 3,995 1/21 3,995 1/18 | 202 2,023 10/3 | 2,241,000 224,100 10/3 | 427億175万 | 216億2344万 | +28.14% 3/21 | -11.09% 9/4 |
| 2014年 2月期 | 834 4/25 | 375 3,750 3/1 | 5,797,200 2/21 | 891億4459万 | 400億8300万 | +37.95% 4/25 | -22.6% 6/7 |
| 2015年 2月期 | 1,031 7/28 | 720 5/20 | 3,120,800 4/17 | 1102億152万 | 769億5936万 | +17.33% 7/25 | -12.44% 5/20 |
| 2016年 2月期 | 1,323 2/1 | 885 3/5 | 4,726,200 7/22 | 1414億1282万 | 945億9588万 | +15.48% 3/30 | -18.7% 8/24 |
| 2017年 2月期 | 1,459 3/30 | 490 7/20 | 11,823,200 7/19 | 1559億4959万 | 523億7512万 | +17.73% 12/14 | -38.39% 7/20 |
| 2018年 2月期 | 888 1/15 | 566 4/24 | 5,914,300 10/13 | 949億1654万 | 604億9860万 | +24.74% 10/16 | -17.06% 4/18 |
| 2019年 2月期 | 880 4/13 | 293 10/16 | 9,083,700 11/15 | 940億6144万 | 313億1818万 | +32.61% 11/19 | -32.84% 7/20 |
| 2020年 2月期 | 679 1/17 | 240 5/14 | 9,159,200 10/7 | 725億7695万 | 256億5312万 | +35.04% 7/16 | -35.19% 3/19 |
| 2021年 2月期 | 698 10/15 | 309 4/6 | 5,615,500 4/15 | 746億782万 | 330億2839万 | +18.68% 4/15 | -15.47% 4/6 |
| 2022年 2月期 | 1,090 9/14 | 575 5/13 | 7,620,000 7/15 | 1165億792万 | 614億6060万 | +37.04% 7/20 | -18.81% 10/18 |
| 2023年 2月期 | 933 9/21 | 557 3/9 | 3,237,500 1/16 | 997億2650万 | 595億3661万 | +17.11% 1/27 | -13.67% 10/17 |
| 2024年 2月期 | 1,000 1/10 | 686 10/4 | 17,014,600 11/1 | 1068億8800万 | 733億2516万 | +20.42% 10/27 | -13.17% 7/20 |
| 2025年 2月期 | 1,487 7/11 | 891 3/4 | 8,534,600 10/22 | 1589億4245万 | 952億3720万 | +33.05% 4/16 | -21.15% 8/5 |
| 2026年 2月期 | 1,567 2/5 | 947 7/30 | 4,965,600 1/26 | 1674億9349万 | 1012億2293万 | +16.48% 10/23 | -16.9% 4/16 |
| 最新 | 1,222 2026/9/16 | 342,400 | 1306億1713万 | -2.86% 1,258 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 110%（2.1倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 162%（2.62倍）
- 2004/12/30 vs 2003/12/30
- 85%（1.85倍）
- 2005/12/30 vs 2004/12/30
- -9%（0.91倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 323%（4.23倍）
- 2010/12/30 vs 2009/12/30
- -41%（0.59倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 92%（1.92倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 46%（1.46倍）
- 2016/12/30 vs 2015/12/30
- -47%（0.53倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 72%（1.72倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/09/16 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
112円（2008/10/28） - 988%（10.88倍）
1,222円（9/16）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
