IDOM（7599）の株価チャート
株価
4/16
- 前日 (4/15)
- 1,388
- 始値
- 1,411
- 高値
- 1,454
- 安値
- 1,409
- 終値 +3.24%
- 1,433
- 出来高 +15.33%
- 1,008,700
乖離率
- 株価（5日）
移動平均値 - +1.34%
1,414 - 株価（25日）
移動平均値 - +7.83%
1,329 - 出来高（5日）
移動平均値 - -20.34%
1,266,180
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 1,411 | 1,454 | 1,409 | 1,433 | +3.24% | 1,008,700 | 1531億7050万 | +7.83% | 10.13 | 1.64 |
| 04/15 | 1,413 | 1,434 | 1,387 | 1,388 | +1.91% | 874,600 | 1483億6054万 | +4.75% | 9.81 | 1.59 |
| 04/14 | 1,390 | 1,441 | 1,352 | 1,362 | -4.62% | 2,330,400 | 1455億8145万 | +3.03% | 9.63 | 1.56 |
| 04/13 | 1,426 | 1,461 | 1,423 | 1,428 | -2.19% | 1,086,700 | 1526億3606万 | +8.18% | 10.1 | 1.63 |
| 04/10 | 1,418 | 1,468 | 1,403 | 1,460 | +3.69% | 1,030,500 | 1560億5648万 | +10.86% | 10.32 | 1.67 |
| 04/09 | 1,437 | 1,439 | 1,402 | 1,408 | -1.88% | 652,700 | 1504億9830万 | +6.91% | 9.96 | 1.61 |
| 04/08 | 1,421 | 1,440 | 1,407 | 1,435 | +2.28% | 1,004,200 | 1533億8428万 | +8.88% | 10.15 | 1.64 |
| 04/07 | 1,440 | 1,463 | 1,382 | 1,403 | +1.67% | 1,561,100 | 1499億6386万 | +6.45% | 9.92 | 1.6 |
| 04/06 | 1,350 | 1,389 | 1,346 | 1,380 | +2.22% | 696,400 | 1475億544万 | +4.39% | 9.76 | 1.58 |
| 04/03 | 1,305 | 1,350 | 1,305 | 1,350 | +2.12% | 521,000 | 1442億9880万 | +1.66% | 9.55 | 1.54 |
| 04/02 | 1,319 | 1,342 | 1,305 | 1,322 | +0.69% | 560,700 | 1413億593万 | -0.9% | 9.35 | 1.51 |
| 04/01 | 1,274 | 1,313 | 1,270 | 1,313 | +5.04% | 721,300 | 1403億4394万 | -2.01% | 9.28 | 1.5 |
| 03/31 | 1,235 | 1,268 | 1,235 | 1,250 | -0.32% | 629,400 | 1336億1000万 | -7.13% | 8.84 | 1.43 |
| 03/30 | 1,235 | 1,259 | 1,223 | 1,254 | -2.18% | 671,600 | 1340億3755万 | -7.52% | 8.87 | 1.43 |
| 03/27 | 1,290 | 1,293 | 1,274 | 1,282 | -0.54% | 448,200 | 1370億3041万 | -6.15% | 9.06 | 1.46 |
| 03/26 | 1,288 | 1,303 | 1,284 | 1,289 | +0.16% | 456,300 | 1377億7863万 | -6.25% | 9.11 | 1.47 |
| 03/25 | 1,262 | 1,291 | 1,261 | 1,287 | +2.55% | 725,400 | 1375億6485万 | -6.94% | 9.1 | 1.47 |
| 03/24 | 1,243 | 1,258 | 1,239 | 1,255 | +3.89% | 751,700 | 1341億4444万 | -9.78% | 8.87 | 1.43 |
| 03/23 | 1,228 | 1,228 | 1,201 | 1,208 | -2.5% | 1,114,700 | 1291億2070万 | -13.78% | 8.54 | 1.38 |
| 03/19 | 1,288 | 1,290 | 1,239 | 1,239 | -5.71% | 1,002,100 | 1324億3423万 | -12.31% | 8.76 | 1.41 |
| 03/18 | 1,280 | 1,314 | 1,280 | 1,314 | +2.18% | 438,800 | 1404億5083万 | -7.66% | 9.29 | 1.5 |
| 03/17 | 1,293 | 1,303 | 1,278 | 1,286 | +0.47% | 292,400 | 1374億5796万 | -10.07% | 9.09 | 1.47 |
| 03/16 | 1,277 | 1,296 | 1,275 | 1,280 | +0.08% | 473,700 | 1368億1664万 | -11.11% | 9.05 | 1.46 |
| 03/13 | 1,285 | 1,295 | 1,268 | 1,279 | -2.74% | 848,100 | 1367億975万 | -11.79% | 9.04 | 1.46 |
| 03/12 | 1,313 | 1,332 | 1,310 | 1,315 | -1.94% | 539,700 | 1405億5772万 | -9.93% | 9.3 | 1.5 |
| 03/11 | 1,330 | 1,363 | 1,328 | 1,341 | +1.44% | 983,700 | 1433億3680万 | -8.71% | 9.48 | 1.53 |
| 03/10 | 1,319 | 1,354 | 1,308 | 1,322 | +1.69% | 1,089,300 | 1413億593万 | -10.43% | 9.35 | 1.51 |
| 03/09 | 1,301 | 1,311 | 1,271 | 1,300 | -3.7% | 1,850,100 | 1389億5440万 | -12.4% | 9.19 | 1.48 |
| 03/06 | 1,452 | 1,454 | 1,345 | 1,350 | -7.02% | 2,235,500 | 1442億9880万 | -9.58% | 9.55 | 1.54 |
| 03/05 | 1,438 | 1,465 | 1,435 | 1,452 | +0.9% | 419,300 | 1552億137万 | -3.14% | 10.27 | 1.66 |
| 03/04 | 1,447 | 1,465 | 1,409 | 1,439 | -0.55% | 783,600 | 1538億1183万 | -4.26% | 10.18 | 1.64 |
| 03/03 | 1,482 | 1,495 | 1,447 | 1,447 | -3.02% | 766,900 | 1546億6693万 | -3.85% | 10.23 | 1.65 |
| 03/02 | 1,496 | 1,507 | 1,478 | 1,492 | -2.61% | 660,000 | 1594億7689万 | -0.67% | 10.55 | 1.7 |
| 02/27 | 1,515 | 1,537 | 1,494 | 1,532 | +2.47% | 1,010,000 | 1637億5241万 | +2.41% | 12.91 | 1.75 |
| 02/26 | 1,482 | 1,504 | 1,467 | 1,495 | +1.42% | 2,852,900 | 1597億9756万 | +0.4% | 12.6 | 1.71 |
| 02/25 | 1,475 | 1,485 | 1,465 | 1,474 | -0.41% | 2,503,000 | 1575億5291万 | -0.61% | 12.42 | 1.68 |
| 02/24 | 1,488 | 1,492 | 1,459 | 1,480 | -0.67% | 1,578,800 | 1581億9424万 | +0.07% | 12.47 | 1.69 |
| 02/20 | 1,506 | 1,507 | 1,482 | 1,490 | -1.06% | 776,100 | 1592億6312万 | +0.95% | 12.56 | 1.7 |
| 02/19 | 1,510 | 1,512 | 1,491 | 1,506 | -0.4% | 707,500 | 1609億7332万 | +2.45% | 12.69 | 1.72 |
| 02/18 | 1,494 | 1,516 | 1,494 | 1,512 | +2.58% | 699,300 | 1616億1465万 | +3.42% | 12.74 | 1.73 |
| 02/17 | 1,480 | 1,492 | 1,470 | 1,474 | -0.81% | 675,300 | 1575億5291万 | +1.31% | 12.42 | 1.68 |
| 02/16 | 1,506 | 1,508 | 1,486 | 1,486 | -1.26% | 742,500 | 1588億3556万 | +2.48% | 12.52 | 1.7 |
| 02/13 | 1,524 | 1,531 | 1,501 | 1,505 | -0.66% | 533,100 | 1608億6644万 | +4.22% | 12.68 | 1.72 |
| 02/12 | 1,488 | 1,529 | 1,485 | 1,515 | +2.57% | 1,120,400 | 1619億3532万 | +5.35% | 12.77 | 1.73 |
| 02/10 | 1,523 | 1,524 | 1,474 | 1,477 | -2.25% | 1,470,400 | 1578億7357万 | +3.21% | 12.45 | 1.69 |
| 02/09 | 1,537 | 1,538 | 1,510 | 1,511 | -0.72% | 702,200 | 1615億776万 | +6.18% | 12.73 | 1.73 |
| 02/06 | 1,533 | 1,537 | 1,507 | 1,522 | -0.33% | 541,300 | 1626億8353万 | +7.64% | 12.83 | 1.74 |
| 02/05 | 1,563 | 1,567 | 1,525 | 1,527 | -1.1% | 768,000 | 1632億1797万 | +8.68% | 12.87 | 1.74 |
| 02/04 | 1,544 | 1,555 | 1,529 | 1,544 | +0.59% | 624,900 | 1650億3507万 | +10.68% | 13.01 | 1.76 |
| 02/03 | 1,503 | 1,538 | 1,500 | 1,535 | +1.45% | 994,900 | 1640億7308万 | +10.83% | 12.94 | 1.75 |
| 02/02 | 1,550 | 1,554 | 1,513 | 1,513 | -0.59% | 1,301,200 | 1617億2154万 | +9.96% | 12.75 | 1.73 |
| 01/30 | 1,530 | 1,540 | 1,515 | 1,522 | +0.53% | 1,673,200 | 1626億8353万 | +11.42% | 12.83 | 1.74 |
| 01/29 | 1,528 | 1,530 | 1,501 | 1,514 | +0.13% | 1,851,900 | 1618億2843万 | +11.65% | 12.76 | 1.73 |
| 01/28 | 1,544 | 1,549 | 1,506 | 1,512 | -1.88% | 2,055,400 | 1616億1465万 | +12.33% | 12.74 | 1.73 |
| 01/27 | 1,500 | 1,554 | 1,481 | 1,541 | +2.46% | 2,597,100 | 1647億1440万 | +15.34% | 12.99 | 1.76 |
| 01/26 | 1,560 | 1,560 | 1,475 | 1,504 | +9.78% | 4,965,600 | 1607億5955万 | +13.51% | 12.68 | 1.72 |
| 01/23 | 1,341 | 1,375 | 1,335 | 1,370 | +1.63% | 436,500 | 1464億3656万 | +4.18% | 11.55 | 1.56 |
| 01/22 | 1,331 | 1,363 | 1,323 | 1,348 | +0.75% | 518,500 | 1440億8502万 | +2.82% | 11.36 | 1.54 |
| 01/21 | 1,350 | 1,370 | 1,330 | 1,338 | -1.91% | 529,900 | 1430億1614万 | +2.45% | 11.28 | 1.53 |
| 01/20 | 1,373 | 1,380 | 1,355 | 1,364 | -0.66% | 461,200 | 1457億9523万 | +4.76% | 11.5 | 1.56 |
| 01/19 | 1,400 | 1,424 | 1,373 | 1,373 | -2.35% | 563,700 | 1467億5722万 | +5.86% | 11.57 | 1.57 |
| 01/16 | 1,336 | 1,409 | 1,330 | 1,406 | +5.24% | 950,000 | 1502億8452万 | +8.91% | 11.85 | 1.61 |
| 01/15 | 1,331 | 1,355 | 1,309 | 1,336 | +2.14% | 744,100 | 1428億236万 | +3.89% | 11.26 | 1.53 |
| 01/14 | 1,320 | 1,330 | 1,262 | 1,308 | -1.58% | 2,022,700 | 1398億950万 | +2.03% | 11.02 | 1.49 |
| 01/13 | 1,365 | 1,369 | 1,313 | 1,329 | -0.67% | 1,312,900 | 1420億5415万 | +3.83% | 11.2 | 1.52 |
| 01/09 | 1,360 | 1,363 | 1,338 | 1,338 | -0.89% | 503,300 | 1430億1614万 | +4.86% | 11.28 | 1.53 |
| 01/08 | 1,340 | 1,351 | 1,325 | 1,350 | 0% | 391,300 | 1442億9880万 | +6.05% | 11.38 | 1.54 |
| 01/07 | 1,352 | 1,366 | 1,340 | 1,350 | 0% | 744,400 | 1442億9880万 | +6.3% | 11.38 | 1.54 |
| 01/06 | 1,371 | 1,389 | 1,325 | 1,350 | +5.3% | 1,324,400 | 1442億9880万 | +6.55% | 11.38 | 1.54 |
| 01/05 | 1,291 | 1,301 | 1,278 | 1,282 | +0.23% | 960,900 | 1370億3041万 | +1.42% | 10.8 | 1.46 |
| 2025 | ||||||||||
| 12/30 | 1,283 | 1,285 | 1,268 | 1,279 | -0.16% | 407,200 | 1367億975万 | +1.35% | 10.78 | 1.46 |
| 12/29 | 1,296 | 1,296 | 1,272 | 1,281 | -1% | 332,700 | 1369億2352万 | +1.67% | 10.8 | 1.46 |
| 12/26 | 1,309 | 1,318 | 1,285 | 1,294 | -0.46% | 306,600 | 1383億1307万 | +2.86% | 10.91 | 1.48 |
| 12/25 | 1,290 | 1,303 | 1,285 | 1,300 | +1.01% | 131,000 | 1389億5440万 | +3.67% | 10.96 | 1.48 |
| 12/24 | 1,286 | 1,290 | 1,279 | 1,287 | +0.16% | 293,200 | 1375億6485万 | +3.04% | 10.85 | 1.47 |
| 12/23 | 1,273 | 1,288 | 1,268 | 1,285 | +1.02% | 236,100 | 1373億5108万 | +3.13% | 10.83 | 1.47 |
| 12/22 | 1,274 | 1,281 | 1,260 | 1,272 | +1.03% | 397,500 | 1359億6153万 | +2.33% | 10.72 | 1.45 |
| 12/19 | 1,253 | 1,266 | 1,245 | 1,259 | -0.71% | 467,500 | 1345億7199万 | +1.53% | 10.61 | 1.44 |
| 12/18 | 1,259 | 1,268 | 1,250 | 1,268 | +0.96% | 257,900 | 1355億3398万 | +2.51% | 10.69 | 1.45 |
| 12/17 | 1,263 | 1,263 | 1,242 | 1,256 | -0.24% | 173,400 | 1342億5132万 | +1.87% | 10.59 | 1.43 |
| 12/16 | 1,262 | 1,268 | 1,255 | 1,259 | -0.16% | 259,300 | 1345億7199万 | +2.36% | 10.61 | 1.44 |
| 12/15 | 1,233 | 1,267 | 1,226 | 1,261 | +2.94% | 296,600 | 1347億8576万 | +2.77% | 10.63 | 1.44 |
| 12/12 | 1,247 | 1,249 | 1,220 | 1,225 | -0.73% | 342,900 | 1309億3780万 | +0.16% | 10.32 | 1.4 |
| 12/11 | 1,244 | 1,245 | 1,226 | 1,234 | +0.16% | 188,500 | 1318億9979万 | +1.06% | 10.4 | 1.41 |
| 12/10 | 1,240 | 1,249 | 1,232 | 1,232 | -0.65% | 259,900 | 1316億8601万 | +1.15% | 10.38 | 1.41 |
| 12/09 | 1,266 | 1,271 | 1,239 | 1,240 | -1.98% | 282,900 | 1325億4112万 | +2.06% | 10.45 | 1.42 |
| 12/08 | 1,245 | 1,277 | 1,241 | 1,265 | +2.1% | 425,500 | 1352億1332万 | +4.37% | 10.66 | 1.44 |
| 12/05 | 1,250 | 1,256 | 1,235 | 1,239 | -1.2% | 261,800 | 1324億3423万 | +2.65% | 10.44 | 1.41 |
| 12/04 | 1,247 | 1,258 | 1,237 | 1,254 | +0.56% | 242,900 | 1340億3755万 | +4.24% | 10.57 | 1.43 |
| 12/03 | 1,263 | 1,264 | 1,246 | 1,247 | -1.11% | 391,300 | 1332億8933万 | +4% | 10.51 | 1.42 |
| 12/02 | 1,265 | 1,271 | 1,253 | 1,261 | -0.16% | 443,200 | 1347億8576万 | +5.35% | 10.63 | 1.44 |
| 12/01 | 1,274 | 1,280 | 1,248 | 1,263 | -0.86% | 232,100 | 1349億9954万 | +5.69% | 10.64 | 1.44 |
| 11/28 | 1,270 | 1,292 | 1,262 | 1,274 | -0.16% | 362,900 | 1361億7531万 | +6.61% | 10.74 | 1.5 |
| 11/27 | 1,250 | 1,285 | 1,249 | 1,276 | +2.57% | 506,500 | 1363億8908万 | +7.05% | 10.75 | 1.51 |
| 11/26 | 1,229 | 1,248 | 1,225 | 1,244 | +1.3% | 429,000 | 1329億6867万 | +4.63% | 10.48 | 1.47 |
| 11/25 | 1,224 | 1,230 | 1,211 | 1,228 | +0.9% | 351,600 | 1312億5846万 | +3.54% | 10.35 | 1.45 |
| 11/21 | 1,205 | 1,235 | 1,202 | 1,217 | +0.5% | 513,300 | 1300億8269万 | +2.96% | 10.26 | 1.44 |
| 11/20 | 1,207 | 1,218 | 1,196 | 1,211 | +2.89% | 446,400 | 1294億4136万 | +2.63% | 10.21 | 1.43 |
| 11/19 | 1,189 | 1,191 | 1,172 | 1,177 | -1.51% | 324,600 | 1258億717万 | 0% | 9.92 | 1.39 |
| 11/18 | 1,206 | 1,213 | 1,187 | 1,195 | -0.99% | 380,400 | 1277億3116万 | +1.79% | 10.07 | 1.41 |
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 | 1,433 2026/4/16 | 1,008,700 | 1531億7050万 | +7.83% 1,329 | |||
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）
- 2026/04/16 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
112円（2008/10/28） - 1176%（12.76倍）
1,433円（4/16）
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。
