イーディーピー（7794）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/21

前日 (8/20): 948
始値: 939
高値: 952
安値: 918
終値 -1.37%: 935
出来高 -58.23%: 231,800

乖離率

株価（5日） 移動平均値: -1.58%
950
株価（25日） 移動平均値: +2.75%
910
出来高（5日） 移動平均値: -37.59%
371,400

2026/03/27～2026/08/21

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
08/21	939	952	918	935	-1.37%	231,800	144億6875万	+2.75%	-	6.32
08/20	949	989	934	948	+1.5%	555,000	146億6992万	+3.72%	-	6.41
08/19	960	970	918	934	-3.21%	307,900	144億5327万	+1.85%	-	6.31
08/18	975	978	945	965	-0.52%	326,700	149億3298万	+4.78%	-	6.52
08/17	946	981	915	970	+2.54%	435,600	150億1036万	+4.86%	-	6.55
08/14	917	962	907	946	+3.16%	638,000	146億3897万	+1.83%	-	6.39
08/13	900	929	893	917	+1.55%	433,700	141億9020万	-1.93%	-	6.2
08/12	911	919	890	903	-0.88%	303,200	139億7356万	-4.14%	-	6.1
08/10	881	923	861	911	+4.71%	397,200	140億9736万	-4.41%	-	6.16
08/07	869	878	837	870	-0.46%	245,900	134億6290万	-9.94%	-	5.88
08/06	891	892	870	874	-2.56%	209,600	135億2480万	-10.82%	-	5.91
08/05	886	909	871	897	+1.82%	336,300	138億8071万	-9.76%	-	6.06
08/04	871	886	849	881	+2.92%	276,100	136億3312万	-12.51%	-	5.95
08/03	855	872	820	856	-0.47%	255,700	132億4625万	-15.91%	-	5.78
07/31	835	877	820	860	+4.88%	640,200	133億815万	-16.1%	-	5.81
07/30	844	852	812	820	-2.84%	344,000	126億8917万	-20.62%	-	5.54
07/29	880	880	827	844	-4.95%	504,000	130億6056万	-19%	-	5.7
07/28	920	935	885	888	-5.03%	358,700	137億4144万	-15.59%	-	6
07/27	934	943	898	935	+1.74%	309,200	144億6875万	-12.21%	-	6.32
07/24	945	945	915	919	-3.47%	147,400	142億2115万	-14.27%	-	6.21
07/23	939	969	935	952	+1.38%	333,900	147億3181万	-11.77%	-	6.43
07/22	940	959	919	939	+1.4%	309,800	145億3064万	-13.46%	-	6.35
07/21	925	945	897	926	+1.42%	305,200	143億2947万	-15.05%	-	6.26
07/17	930	932	884	913	-4.1%	472,900	141億2830万	-16.7%	-	6.17
07/16	1,014	1,022	937	952	-6.94%	719,200	147億3181万	-13.69%	-	6.43
07/15	1,030	1,036	1,003	1,023	-0.1%	250,900	158億3051万	-7.59%	-	6.91
07/14	1,047	1,059	1,007	1,024	-2.2%	351,600	158億4599万	-7.75%	-	6.92
07/13	1,068	1,076	1,032	1,047	-1.97%	354,000	162億190万	-6.01%	-	7.08
07/10	1,077	1,084	1,051	1,068	+0.28%	243,500	165億2687万	-4.3%	-	7.22
07/09	1,103	1,103	1,054	1,065	-1.84%	242,200	164億8044万	-4.66%	-	7.2
07/08	1,100	1,106	1,072	1,085	-2.16%	222,800	167億8994万	-2.69%	-	7.33
07/07	1,174	1,174	1,094	1,109	-5.54%	326,700	171億6133万	-0.45%	-	7.49
07/06	1,244	1,251	1,158	1,174	-4.48%	421,400	181億6718万	+5.48%	-	7.93
07/03	1,222	1,229	1,184	1,229	+0.57%	279,000	190億1828万	+10.42%	-	8.31
07/02	1,221	1,245	1,189	1,222	+0.41%	364,600	189億996万	+10.19%	-	8.26
07/01	1,240	1,251	1,186	1,217	-1.14%	483,600	188億3258万	+9.44%	-	8.22
06/30	1,165	1,258	1,125	1,231	+5.85%	896,600	190億4923万	+11.2%	-	7.82
06/29	1,100	1,170	1,060	1,163	+13.35%	1,070,100	179億9695万	+5.44%	-	7.39
06/26	1,049	1,049	1,015	1,026	-2.29%	184,000	158億7693万	-6.98%	-	6.52
06/25	1,080	1,088	1,033	1,050	-0.28%	238,100	162億4833万	-5.15%	-	6.67
06/24	1,099	1,115	1,043	1,053	-4.45%	324,600	162億9475万	-4.96%	-	6.69
06/23	1,208	1,208	1,102	1,102	-8.77%	322,200	170億5300万	-0.72%	-	7
06/22	1,119	1,209	1,105	1,208	+10.42%	768,700	186億9331万	+8.73%	-	7.67
06/19	1,121	1,130	1,068	1,094	-0.82%	249,900	169億2921万	-1.17%	-	6.95
06/18	1,091	1,112	1,060	1,103	+0.55%	239,500	170億6848万	-0.54%	-	7
06/17	1,074	1,098	1,062	1,097	+2.72%	237,400	169億7563万	-1.17%	-	6.97
06/16	1,095	1,095	1,050	1,068	-1.39%	154,800	165億2687万	-4.56%	-	6.78
06/15	1,121	1,144	1,073	1,083	+0.46%	246,100	167億5899万	-4.16%	-	6.88
06/12	1,100	1,114	1,070	1,078	+1.32%	191,400	166億8161万	-5.69%	-	6.85
06/11	1,081	1,090	1,048	1,064	-2.39%	216,800	164億6497万	-7.88%	-	6.76
06/10	1,110	1,118	1,077	1,090	-2.5%	252,200	168億6731万	-6.28%	-	6.92
06/09	1,113	1,174	1,112	1,118	+0.72%	335,800	173億60万	-4.61%	-	7.1
06/08	1,080	1,155	1,040	1,110	+2.3%	672,800	171億7680万	-5.93%	-	7.05
06/05	1,005	1,113	1,005	1,085	+7.96%	537,700	167億8994万	-8.75%	-	6.89
06/04	1,070	1,071	976	1,005	-6.07%	718,500	155億5197万	-16.18%	-	6.38
06/03	1,102	1,130	1,070	1,070	-1.11%	559,200	165億5782万	-11.93%	-	6.79
06/02	1,160	1,160	1,073	1,082	-7.36%	600,500	167億4351万	-12.03%	-	6.87
06/01	1,170	1,249	1,151	1,168	+1.65%	793,200	180億7433万	-6.18%	-	7.42
05/29	1,225	1,250	1,120	1,149	-10.51%	1,514,100	177億8031万	-8.81%	-	7.3
05/28	1,326	1,394	1,261	1,284	+17.37%	5,140,300	198億6938万	+0.55%	-	8.15
05/27	1,125	1,137	1,088	1,094	-2.76%	168,400	169億2921万	-14.33%	-	6.95
05/26	1,160	1,170	1,119	1,125	-3.68%	202,700	174億892万	-12.25%	-	7.14
05/25	1,148	1,184	1,133	1,168	+4.47%	268,000	180億7433万	-9.03%	-	7.42
05/22	1,081	1,148	1,081	1,118	+2.95%	191,500	173億60万	-13.06%	-	7.1
05/21	1,103	1,103	1,050	1,086	-0.37%	208,500	168億541万	-15.81%	-	6.9
05/20	1,122	1,122	1,062	1,090	-4.13%	280,700	168億6731万	-15.77%	-	6.92
05/19	1,124	1,158	1,108	1,137	+3.18%	231,200	175億9462万	-12.4%	-	7.22
05/18	1,160	1,165	1,085	1,102	-4.17%	316,000	170億5300万	-15.3%	-	7
05/15	1,120	1,170	1,095	1,150	+1.86%	386,400	177億9579万	-11.74%	-	7.3
05/14	1,213	1,240	1,116	1,129	-15.11%	1,142,100	174億7082万	-13.42%	-	7.17
05/13	1,310	1,364	1,310	1,330	-0.75%	320,900	205億8121万	+1.76%	-	8.45
05/12	1,398	1,408	1,318	1,340	-4.83%	401,100	207億3596万	+2.76%	-	8.51
05/11	1,421	1,475	1,400	1,408	+3.45%	549,300	217億8823万	+8.14%	-	8.94
05/08	1,305	1,387	1,302	1,361	+5.75%	597,200	210億6093万	+5.02%	-	8.64
05/07	1,320	1,342	1,280	1,287	-0.77%	317,600	199億1581万	-0.62%	-	8.17
05/01	1,333	1,350	1,282	1,297	-2.63%	446,300	200億7055万	+0.08%	-	8.24
04/30	1,315	1,388	1,307	1,332	+1.22%	441,500	206億1216万	+3.66%	-	8.46
04/28	1,342	1,344	1,302	1,316	-2.08%	255,000	203億6457万	+3.22%	-	8.36
04/27	1,414	1,429	1,325	1,344	-4.88%	578,400	207億9786万	+6.16%	-	8.53
04/24	1,450	1,520	1,391	1,413	-1.12%	715,700	218億6560万	+12.41%	-	8.97
04/23	1,484	1,516	1,411	1,429	-2.79%	884,300	221億1320万	+14.32%	-	9.07
04/22	1,540	1,678	1,458	1,470	-4.3%	2,651,800	227億4766万	+17.88%	-	9.33
04/21	1,620	1,621	1,450	1,536	-3.03%	3,163,100	237億6898万	+23.87%	-	9.75
04/20	1,580	1,584	1,504	1,584	+23.36%	1,875,100	245億1176万	+28.68%	-	10.06
04/17	1,238	1,287	1,215	1,284	+5.42%	728,700	198億6938万	+5.33%	-	8.15
04/16	1,189	1,245	1,183	1,218	+3.57%	481,800	188億4806万	+0.25%	-	7.73
04/15	1,198	1,236	1,166	1,176	-2.41%	366,300	181億9812万	-3.37%	-	7.47
04/14	1,218	1,227	1,181	1,205	-0.9%	303,600	186億4689万	-1.23%	-	7.65
04/13	1,169	1,216	1,165	1,216	+2.62%	214,200	188億1711万	-0.41%	-	7.72
04/10	1,216	1,230	1,182	1,185	-2.23%	348,800	183億3740万	-2.95%	-	7.53
04/09	1,201	1,229	1,161	1,212	0%	294,600	187億5521万	-0.82%	-	7.7
04/08	1,197	1,241	1,186	1,212	+6.32%	433,100	187億5521万	-0.49%	-	7.7
04/07	1,184	1,232	1,140	1,140	-2.56%	314,400	176億4104万	-6.48%	-	7.24
04/06	1,200	1,227	1,168	1,170	-2.99%	273,300	181億528万	-4.96%	-	7.43
04/03	1,240	1,265	1,204	1,206	-3.75%	266,300	186億6236万	-2.82%	-	7.66
04/02	1,285	1,299	1,193	1,253	-2.49%	565,800	193億8967万	+0.16%	-	7.96
04/01	1,330	1,330	1,254	1,285	+0.55%	623,300	198億8486万	+2.64%	-	8.16
03/31	1,291	1,331	1,236	1,278	-3.62%	980,100	197億7653万	+1.59%	-	11.57
03/30	1,249	1,455	1,225	1,326	+0.91%	5,588,600	205億1931万	+5.41%	-	12
03/27	1,314	1,314	1,314	1,314	+29.59%	313,800	203億3362万	+3.3%	-	11.89

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
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	+48.14% 8/16	-45.29% 2/17
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	+44.44% 1/9	-23.26% 6/1
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	+11.29% 9/2	-32.41% 8/5
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	+193.44% 2/17	-23.36% 3/24
最新	935 2026/8/21		231,800	153億9673万		+2.75% 910

年間値上がり率

2023/12/29 vs 2022/12/30: -52%（0.48倍）
2024/12/30 vs 2023/12/29: -64%（0.36倍）
2025/12/30 vs 2024/12/30: -40%（0.6倍）
2026/08/21 vs 2025/12/30: 143%（2.43倍）
過去安値 360円（2025/12/19）: 160%（2.6倍）
935円（8/21）

イーディーピー（7794）の株価チャート

株価

8/21

乖離率

2026/03/27～2026/08/21

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