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
03/06	1,220	1,286	1,173	1,217	+1.33%	1,171,400	182億4842万	-8.77%	-	12.03
03/05	1,240	1,266	1,189	1,201	+7.23%	1,163,700	180億851万	-8.39%	-	11.87
03/04	1,177	1,229	1,081	1,120	-9.6%	1,497,600	167億9395万	-12.91%	-	11.07
03/03	1,418	1,432	1,234	1,239	-12.5%	2,094,800	185億7830万	-1.67%	-	12.25
03/02	1,341	1,538	1,325	1,416	-1.05%	3,628,200	212億3235万	+15.03%	-	14
02/27	1,381	1,477	1,334	1,431	-2.59%	3,453,800	214億5727万	+19.75%	-	14.14
02/26	1,313	1,549	1,313	1,469	+16.59%	9,278,700	220億2706万	+26.75%	-	14.52
02/25	1,400	1,446	1,259	1,260	-13.16%	4,243,200	188億9319万	+12.4%	-	12.45
02/24	1,243	1,527	1,127	1,451	+13.98%	15,365,100	217億5716万	+32.88%	-	14.34
02/20	1,273	1,273	1,273	1,273	-23.91%	89,700	185億1527万	+20.32%	-	12.58
02/19	1,673	1,673	1,673	1,673	-23.01%	132,800	243億3311万	+62.74%	-	16.54
02/18	2,723	3,100	2,173	2,173	-18.71%	1,951,900	316億541万	+121.73%	-	21.48
02/17	2,673	2,673	2,635	2,673	+23.01%	627,200	388億7771万	+193.41%	-	26.42
02/16	2,173	2,173	2,123	2,173	+22.56%	988,800	316億541万	+164.68%	-	21.48
02/13	1,891	2,090	1,703	1,773	+4.85%	10,710,200	257億8757万	+136.09%	-	17.52
02/12	1,661	1,691	1,651	1,691	+21.57%	1,027,300	245億9491万	+142.61%	-	16.71
02/10	1,317	1,609	1,263	1,391	+3.27%	14,119,700	202億3153万	+115.66%	-	13.75
02/09	1,347	1,347	1,347	1,347	+28.65%	575,000	195億9157万	+122.28%	-	13.31
02/06	942	1,047	842	1,047	+16.72%	7,269,200	152億2819万	+84.66%	-	10.35
02/05	850	897	840	897	+20.08%	2,844,200	130億4650万	+65.8%	-	8.87
02/04	747	747	707	747	+15.46%	2,258,500	108億6481万	+43.65%	-	7.38
02/03	614	652	582	647	+4.52%	2,379,700	94億1035万	+27.87%	-	6.4
02/02	660	698	602	619	-6.21%	4,544,600	90億310万	+25.05%	-	6.12
01/30	713	731	612	660	-12.93%	5,877,300	95億9943万	+35.52%	-	6.52
01/29	758	758	758	758	+15.2%	114,500	110億2480万	+59.24%	-	7.49
01/28	658	658	658	658	+17.92%	82,900	95億7034万	+43.04%	-	6.5
01/27	481	558	468	558	+16.74%	184,600	81億1588万	+24.55%	-	5.52
01/26	503	504	478	478	-5.72%	192,500	69億5231万	+8.39%	-	4.72
01/23	511	519	494	507	-2.5%	192,200	73億7411万	+16.02%	-	5.01
01/22	525	535	501	520	-0.38%	185,700	75億6319万	+20.37%	-	5.14
01/21	523	538	505	522	-0.76%	274,400	75億9228万	+22.25%	-	5.16
01/20	545	557	518	526	-3.31%	408,900	76億5045万	+24.64%	-	5.2
01/19	600	602	542	544	-8.26%	838,600	79億1226万	+30.46%	-	5.38
01/16	580	623	531	593	+11.89%	1,904,000	86億2494万	+44.28%	-	5.86
01/15	480	533	475	530	+11.58%	662,500	77億863万	+31.51%	-	5.24
01/14	436	479	435	475	+8.2%	417,400	69億868万	+19.65%	-	4.7
01/13	440	443	426	439	+2.57%	149,300	63億8507万	+11.7%	-	4.34
01/09	424	440	423	428	+1.42%	158,300	62億2508万	+9.18%	-	4.23
01/08	422	423	415	422	0%	92,000	61億3782万	+8.21%	-	4.17
01/07	399	427	398	422	+6.3%	187,700	61億3782万	+8.48%	-	4.17
01/06	401	403	397	397	-0.75%	83,200	57億7420万	+1.79%	-	3.92
01/05	388	402	388	400	+3.9%	134,900	58億1784万	+2.3%	-	3.95
2025
12/30	389	389	380	385	-0.52%	70,800	55億9967万	-1.79%	-	3.69
12/29	389	392	382	387	+1.57%	130,500	56億2876万	-1.78%	-	3.71
12/26	392	394	380	381	-2.81%	208,400	55億4149万	-3.54%	-	3.65
12/25	391	401	390	392	+2.08%	200,700	57億148万	-1.51%	-	3.76
12/24	399	400	382	384	-4%	137,000	55億8512万	-4%	-	3.68
12/23	391	407	390	400	+2.3%	238,200	58億1784万	-0.5%	-	3.84
12/22	378	399	374	391	+7.71%	403,500	56億8693万	-3.46%	-	3.75
12/19	360	369	360	363	+0.28%	74,200	52億7968万	-11.03%	-	3.48
12/18	370	370	361	362	-2.69%	136,500	52億6514万	-12.14%	-	3.47
12/17	380	380	372	372	-2.36%	83,900	54億1059万	-11.22%	-	3.57
12/16	386	386	376	381	-1.3%	114,300	55億4149万	-10.35%	-	3.65
12/15	385	388	381	386	-0.77%	107,500	56億1421万	-10.23%	-	3.7
12/12	391	396	383	389	-0.26%	157,100	56億5784万	-10.57%	-	3.73
12/11	410	421	390	390	-5.57%	318,300	56億7239万	-11.36%	-	3.74
12/10	399	438	396	413	+2.74%	604,000	60億691万	-6.98%	-	3.96
12/09	380	412	378	402	+6.91%	527,200	58億4692万	-10.47%	-	3.85
12/08	380	382	372	376	-1.05%	133,300	54億6876万	-17%	-	3.6
12/05	390	393	380	380	-2.56%	138,000	55億2694万	-17.21%	-	3.64
12/04	400	401	389	390	-2.01%	130,500	56億7239万	-16.31%	-	3.74
12/03	401	406	395	398	+2.31%	137,300	57億8875万	-15.68%	-	3.82
12/02	402	402	389	389	-3.47%	149,500	56億5784万	-18.45%	-	3.73
12/01	425	426	398	403	-5.62%	216,200	58億6147万	-16.22%	-	3.86
11/28	427	429	424	427	-0.7%	65,700	62億1054万	-12.14%	-	4.09
11/27	426	435	426	430	+1.18%	46,400	62億5417万	-12.07%	-	4.12
11/26	432	435	421	425	-1.39%	90,300	61億8145万	-13.62%	-	4.07
11/25	433	443	430	431	+0.23%	78,900	62億6872万	-12.93%	-	4.13
11/21	435	442	430	430	-2.27%	83,000	62億5417万	-13.65%	-	4.12
11/20	442	453	435	440	-0.23%	95,900	63億9962万	-12.35%	-	4.22
11/19	445	449	430	441	-1.56%	118,300	64億1416万	-13.02%	-	4.23
11/18	462	465	448	448	-3.03%	122,200	65億1598万	-12.33%	-	4.3
11/17	472	475	460	462	-1.28%	108,100	67億1960万	-9.94%	-	4.43
11/14	469	473	467	468	-1.47%	92,700	68億687万	-8.95%	-	4.49
11/13	492	497	474	475	-10.21%	285,100	69億868万	-7.77%	-	4.55
11/12	515	531	514	529	+2.72%	87,100	76億9409万	+2.72%	-	5.07
11/11	512	517	509	515	-0.19%	38,400	74億9046万	+0.19%	-	4.94
11/10	503	520	503	516	+2.79%	55,900	75億501万	+0.39%	-	4.95
11/07	504	504	497	502	-1.38%	42,500	73億138万	-2.14%	-	4.81
11/06	513	519	507	509	-0.78%	35,800	74億320万	-0.78%	-	4.88
11/05	512	516	489	513	-1.72%	158,600	74億6137万	0%	-	4.92
11/04	508	526	507	522	+1.36%	60,200	75億9228万	+1.56%	-	5
10/31	527	540	515	515	-2.28%	73,300	74億9046万	+0.19%	-	4.94
10/30	546	546	502	527	-5.22%	221,900	76億6500万	+2.33%	-	5.05
10/29	548	560	526	556	+4.51%	278,600	80億8679万	+7.75%	-	5.33
10/28	514	544	508	532	+3.7%	174,500	77億3772万	+3.3%	-	5.1
10/27	508	519	508	513	+2.19%	118,100	74億6137万	-0.77%	-	4.92
10/24	515	518	501	502	-2.52%	74,900	73億138万	-3.09%	-	4.81
10/23	519	526	504	515	-0.58%	116,100	74億9046万	-0.96%	-	4.94
10/22	504	522	500	518	+2.57%	129,900	75億3410万	-0.58%	-	4.97
10/21	513	519	503	505	+0.4%	82,100	73億967万	-3.07%	-	4.82
10/20	503	508	495	503	+2.44%	102,500	72億8072万	-3.64%	-	4.8
10/17	514	515	491	491	-5.94%	241,500	71億702万	-6.48%	-	4.68
10/16	571	574	520	522	-10.15%	536,600	75億5574万	-0.38%	-	4.98
10/15	543	646	517	581	+6.41%	3,021,600	84億974万	+11.09%	-	5.54
10/14	501	555	498	546	+12.11%	1,362,800	79億313万	+5.41%	-	5.21
10/10	490	497	486	487	-1.22%	70,800	70億4913万	-5.62%	-	4.65
10/09	487	497	485	493	+1.65%	35,500	71億3597万	-4.46%	-	4.7
10/08	489	493	485	485	-1.02%	53,700	70億2018万	-6.01%	-	4.63
10/07	495	499	488	490	-1.41%	81,200	70億9255万	-5.22%	-	4.68

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
2023年 3月期	6,050 30,250 2/8	1,500 7,500 7/4	13,363,500 2,672,700 6/29	793億8205万	190億8975万	374億5051万 3/31
2024年 3月期	3,155 4/3	1,135 2/13	4,248,900 6/12	414億148万	149億867万	178億3735万 3/29
2025年 3月期	1,405 4/1	552 2/3	1,507,200 12/11	184億5523万	75億3899万	89億1385万 3/31
最新	1,217 2026/3/6		1,171,400	182億4842万

7794 イーディーピー

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート