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
09/17	950	975	945	974	+3.07%	166,100	-	-0.51%	-	-
09/16	963	963	936	945	-1.87%	199,600	-	-3.18%	-	-
09/15	946	979	942	963	+0.94%	150,700	-	-1.23%	-	-
09/14	957	961	932	954	-1.85%	316,500	-	-1.95%	-	-
09/11	991	991	963	972	-3.86%	288,200	-	+0.31%	-	-
09/10	1,018	1,018	995	1,011	-0.79%	220,400	-	+4.77%	-	-
09/09	1,045	1,080	1,011	1,019	-3.04%	383,000	-	+6.04%	-	-
09/08	1,030	1,134	1,017	1,051	+5.21%	1,488,600	-	+10.05%	-	-
09/07	1,010	1,032	990	999	-0.79%	356,000	-	+5.38%	-	-
09/04	976	1,012	966	1,007	+3.6%	401,500	-	+6.9%	-	-
09/03	970	983	953	972	+0.62%	243,800	-	+3.96%	-	-
09/02	972	978	958	966	-1.63%	171,200	-	+3.98%	-	-
09/01	988	990	962	982	-0.91%	179,100	-	+6.05%	-	-
08/31	983	991	947	991	+0.41%	287,300	-	+7.25%	-	-
08/28	1,011	1,016	980	987	-2.37%	351,800	-	+7.05%	-	-
08/27	980	1,025	962	1,011	-2.88%	607,500	-	+9.89%	-	-
08/26	998	1,050	980	1,041	+3.48%	744,600	-	+13.52%	-	-
08/25	913	1,012	905	1,006	+9.35%	665,200	-	+10.19%	-	-
08/24	936	942	911	920	-1.6%	376,900	-	+1.21%	-	-
08/21	939	952	918	935	-1.37%	231,800	-	+2.75%	-	-
08/20	949	989	934	948	+1.5%	555,000	-	+3.72%	-	-
08/19	960	970	918	934	-3.21%	307,900	-	+1.85%	-	-
08/18	975	978	945	965	-0.52%	326,700	-	+4.78%	-	-
08/17	946	981	915	970	+2.54%	435,600	-	+4.86%	-	-
08/14	917	962	907	946	+3.16%	638,000	-	+1.83%	-	-
08/13	900	929	893	917	+1.55%	433,700	-	-1.93%	-	-
08/12	911	919	890	903	-0.88%	303,200	-	-4.14%	-	-
08/10	881	923	861	911	+4.71%	397,200	-	-4.41%	-	-
08/07	869	878	837	870	-0.46%	245,900	-	-9.94%	-	-
08/06	891	892	870	874	-2.56%	209,600	-	-10.82%	-	-
08/05	886	909	871	897	+1.82%	336,300	-	-9.76%	-	-
08/04	871	886	849	881	+2.92%	276,100	-	-12.51%	-	-
08/03	855	872	820	856	-0.47%	255,700	-	-15.91%	-	-
07/31	835	877	820	860	+4.88%	640,200	-	-16.1%	-	-
07/30	844	852	812	820	-2.84%	344,000	-	-20.62%	-	-
07/29	880	880	827	844	-4.95%	504,000	-	-19%	-	-
07/28	920	935	885	888	-5.03%	358,700	-	-15.59%	-	-
07/27	934	943	898	935	+1.74%	309,200	-	-12.21%	-	-
07/24	945	945	915	919	-3.47%	147,400	-	-14.27%	-	-
07/23	939	969	935	952	+1.38%	333,900	-	-11.77%	-	-
07/22	940	959	919	939	+1.4%	309,800	-	-13.46%	-	-
07/21	925	945	897	926	+1.42%	305,200	-	-15.05%	-	-
07/17	930	932	884	913	-4.1%	472,900	-	-16.7%	-	-
07/16	1,014	1,022	937	952	-6.94%	719,200	-	-13.69%	-	-
07/15	1,030	1,036	1,003	1,023	-0.1%	250,900	-	-7.59%	-	-
07/14	1,047	1,059	1,007	1,024	-2.2%	351,600	-	-7.75%	-	-
07/13	1,068	1,076	1,032	1,047	-1.97%	354,000	-	-6.01%	-	-
07/10	1,077	1,084	1,051	1,068	+0.28%	243,500	-	-4.3%	-	-
07/09	1,103	1,103	1,054	1,065	-1.84%	242,200	-	-4.66%	-	-
07/08	1,100	1,106	1,072	1,085	-2.16%	222,800	-	-2.69%	-	-
07/07	1,174	1,174	1,094	1,109	-5.54%	326,700	-	-0.45%	-	-
07/06	1,244	1,251	1,158	1,174	-4.48%	421,400	-	+5.48%	-	-
07/03	1,222	1,229	1,184	1,229	+0.57%	279,000	-	+10.42%	-	-
07/02	1,221	1,245	1,189	1,222	+0.41%	364,600	-	+10.19%	-	-
07/01	1,240	1,251	1,186	1,217	-1.14%	483,600	-	+9.44%	-	-
06/30	1,165	1,258	1,125	1,231	+5.85%	896,600	-	+11.2%	-	-
06/29	1,100	1,170	1,060	1,163	+13.35%	1,070,100	-	+5.44%	-	-
06/26	1,049	1,049	1,015	1,026	-2.29%	184,000	-	-6.98%	-	-
06/25	1,080	1,088	1,033	1,050	-0.28%	238,100	-	-5.15%	-	-
06/24	1,099	1,115	1,043	1,053	-4.45%	324,600	-	-4.96%	-	-
06/23	1,208	1,208	1,102	1,102	-8.77%	322,200	-	-0.72%	-	-
06/22	1,119	1,209	1,105	1,208	+10.42%	768,700	-	+8.73%	-	-
06/19	1,121	1,130	1,068	1,094	-0.82%	249,900	-	-1.17%	-	-
06/18	1,091	1,112	1,060	1,103	+0.55%	239,500	-	-0.54%	-	-
06/17	1,074	1,098	1,062	1,097	+2.72%	237,400	-	-1.17%	-	-
06/16	1,095	1,095	1,050	1,068	-1.39%	154,800	-	-4.56%	-	-
06/15	1,121	1,144	1,073	1,083	+0.46%	246,100	-	-4.16%	-	-
06/12	1,100	1,114	1,070	1,078	+1.32%	191,400	-	-5.69%	-	-
06/11	1,081	1,090	1,048	1,064	-2.39%	216,800	-	-7.88%	-	-
06/10	1,110	1,118	1,077	1,090	-2.5%	252,200	-	-6.28%	-	-
06/09	1,113	1,174	1,112	1,118	+0.72%	335,800	-	-4.61%	-	-
06/08	1,080	1,155	1,040	1,110	+2.3%	672,800	-	-5.93%	-	-
06/05	1,005	1,113	1,005	1,085	+7.96%	537,700	-	-8.75%	-	-
06/04	1,070	1,071	976	1,005	-6.07%	718,500	-	-16.18%	-	-
06/03	1,102	1,130	1,070	1,070	-1.11%	559,200	-	-11.93%	-	-
06/02	1,160	1,160	1,073	1,082	-7.36%	600,500	-	-12.03%	-	-
06/01	1,170	1,249	1,151	1,168	+1.65%	793,200	-	-6.18%	-	-
05/29	1,225	1,250	1,120	1,149	-10.51%	1,514,100	-	-8.81%	-	-
05/28	1,326	1,394	1,261	1,284	+17.37%	5,140,300	-	+0.55%	-	-
05/27	1,125	1,137	1,088	1,094	-2.76%	168,400	-	-14.33%	-	-
05/26	1,160	1,170	1,119	1,125	-3.68%	202,700	-	-12.25%	-	-
05/25	1,148	1,184	1,133	1,168	+4.47%	268,000	-	-9.03%	-	-
05/22	1,081	1,148	1,081	1,118	+2.95%	191,500	-	-13.06%	-	-
05/21	1,103	1,103	1,050	1,086	-0.37%	208,500	-	-15.81%	-	-
05/20	1,122	1,122	1,062	1,090	-4.13%	280,700	-	-15.77%	-	-
05/19	1,124	1,158	1,108	1,137	+3.18%	231,200	-	-12.4%	-	-
05/18	1,160	1,165	1,085	1,102	-4.17%	316,000	-	-15.3%	-	-
05/15	1,120	1,170	1,095	1,150	+1.86%	386,400	-	-11.74%	-	-
05/14	1,213	1,240	1,116	1,129	-15.11%	1,142,100	-	-13.42%	-	-
05/13	1,310	1,364	1,310	1,330	-0.75%	320,900	-	+1.76%	-	-
05/12	1,398	1,408	1,318	1,340	-4.83%	401,100	-	+2.76%	-	-
05/11	1,421	1,475	1,400	1,408	+3.45%	549,300	-	+8.14%	-	-
05/08	1,305	1,387	1,302	1,361	+5.75%	597,200	-	+5.02%	-	-
05/07	1,320	1,342	1,280	1,287	-0.77%	317,600	-	-0.62%	-	-
05/01	1,333	1,350	1,282	1,297	-2.63%	446,300	-	+0.08%	-	-
04/30	1,315	1,388	1,307	1,332	+1.22%	441,500	-	+3.66%	-	-
04/28	1,342	1,344	1,302	1,316	-2.08%	255,000	-	+3.22%	-	-
04/27	1,414	1,429	1,325	1,344	-4.88%	578,400	-	+6.16%	-	-
04/24	1,450	1,520	1,391	1,413	-1.12%	715,700	-	+12.41%	-	-
04/23	1,484	1,516	1,411	1,429	-2.79%	884,300	-	+14.32%	-	-

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
2026年 3月期	3,100 2/18	360 12/19	15,365,100 2/24	450億8826万	52億3605万	197億7601万 3/31
最新	974 2026/9/17		166,100	160億3895万

イーディーピー（7794）の時価総額の推移

2026/04/23～2026/09/17

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート