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
05/13	1,310	1,364	1,310	1,330	-0.75%	320,900	205億8121万	+1.76%	-	12.04
05/12	1,398	1,408	1,318	1,340	-4.83%	401,100	207億3596万	+2.76%	-	12.13
05/11	1,421	1,475	1,400	1,408	+3.45%	549,300	217億8823万	+8.14%	-	12.74
05/08	1,305	1,387	1,302	1,361	+5.75%	597,200	210億6093万	+5.02%	-	12.32
05/07	1,320	1,342	1,280	1,287	-0.77%	317,600	199億1581万	-0.62%	-	11.65
05/01	1,333	1,350	1,282	1,297	-2.63%	446,300	200億7055万	+0.08%	-	11.74
04/30	1,315	1,388	1,307	1,332	+1.22%	441,500	206億1216万	+3.66%	-	12.06
04/28	1,342	1,344	1,302	1,316	-2.08%	255,000	203億6457万	+3.22%	-	11.91
04/27	1,414	1,429	1,325	1,344	-4.88%	578,400	207億9786万	+6.16%	-	12.16
04/24	1,450	1,520	1,391	1,413	-1.12%	715,700	218億6560万	+12.41%	-	12.79
04/23	1,484	1,516	1,411	1,429	-2.79%	884,300	221億1320万	+14.32%	-	12.93
04/22	1,540	1,678	1,458	1,470	-4.3%	2,651,800	227億4766万	+17.88%	-	13.3
04/21	1,620	1,621	1,450	1,536	-3.03%	3,163,100	237億6898万	+23.87%	-	13.9
04/20	1,580	1,584	1,504	1,584	+23.36%	1,875,100	245億1176万	+28.68%	-	14.34
04/17	1,238	1,287	1,215	1,284	+5.42%	728,700	198億6938万	+5.33%	-	11.62
04/16	1,189	1,245	1,183	1,218	+3.57%	481,800	188億4806万	+0.25%	-	11.02
04/15	1,198	1,236	1,166	1,176	-2.41%	366,300	181億9812万	-3.37%	-	10.64
04/14	1,218	1,227	1,181	1,205	-0.9%	303,600	186億4689万	-1.23%	-	10.91
04/13	1,169	1,216	1,165	1,216	+2.62%	214,200	188億1711万	-0.41%	-	11.01
04/10	1,216	1,230	1,182	1,185	-2.23%	348,800	183億3740万	-2.95%	-	10.73
04/09	1,201	1,229	1,161	1,212	0%	294,600	187億5521万	-0.82%	-	10.97
04/08	1,197	1,241	1,186	1,212	+6.32%	433,100	187億5521万	-0.49%	-	10.97
04/07	1,184	1,232	1,140	1,140	-2.56%	314,400	176億4104万	-6.48%	-	10.32
04/06	1,200	1,227	1,168	1,170	-2.99%	273,300	181億528万	-4.96%	-	10.59
04/03	1,240	1,265	1,204	1,206	-3.75%	266,300	186億6236万	-2.82%	-	10.92
04/02	1,285	1,299	1,193	1,253	-2.49%	565,800	193億8967万	+0.16%	-	11.34
04/01	1,330	1,330	1,254	1,285	+0.55%	623,300	198億8486万	+2.64%	-	11.63
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
03/26	1,101	1,101	999	1,014	-7.82%	663,500	156億9124万	-22.36%	-	9.18
03/25	1,101	1,127	1,086	1,100	+1.38%	353,000	170億2206万	-19.88%	-	9.96
03/24	1,168	1,174	1,080	1,085	-3.04%	398,600	162億6914万	-23.38%	-	9.52
03/23	1,169	1,170	1,106	1,119	-8.95%	509,400	167億7895万	-22.45%	-	9.81
03/19	1,300	1,300	1,224	1,229	-8.9%	666,100	184億2836万	-16.17%	-	10.78
03/18	1,312	1,349	1,281	1,349	+2.9%	452,100	202億2771万	-8.42%	-	11.83
03/17	1,366	1,444	1,295	1,311	+1.47%	1,458,600	196億5792万	-11%	-	11.5
03/16	1,272	1,320	1,251	1,292	+0.16%	756,200	193億7302万	-11.63%	-	11.33
03/13	1,159	1,310	1,155	1,290	+8.49%	1,163,600	193億4303万	-10.79%	-	11.31
03/12	1,222	1,233	1,174	1,189	-5.63%	827,400	178億2857万	-16.5%	-	10.43
03/11	1,272	1,345	1,247	1,260	-0.16%	744,100	188億9319万	-10.19%	-	11.05
03/10	1,298	1,305	1,216	1,262	+1.94%	935,300	189億2318万	-8.35%	-	11.07
03/09	1,187	1,256	1,152	1,238	+1.73%	1,012,700	185億6331万	-8.5%	-	10.86
03/06	1,220	1,286	1,173	1,217	+1.33%	1,171,400	182億4842万	-8.77%	-	10.67
03/05	1,240	1,266	1,189	1,201	+7.23%	1,163,700	180億851万	-8.39%	-	10.53
03/04	1,177	1,229	1,081	1,120	-9.6%	1,497,600	167億9395万	-12.91%	-	9.82
03/03	1,418	1,432	1,234	1,239	-12.5%	2,094,800	185億7830万	-1.67%	-	10.87
03/02	1,341	1,538	1,325	1,416	-1.05%	3,628,200	212億3235万	+15.03%	-	12.42
02/27	1,381	1,477	1,334	1,431	-2.59%	3,453,800	214億5727万	+19.75%	-	12.55
02/26	1,313	1,549	1,313	1,469	+16.59%	9,278,700	220億2706万	+26.75%	-	12.88
02/25	1,400	1,446	1,259	1,260	-13.16%	4,243,200	188億9319万	+12.4%	-	11.05
02/24	1,243	1,527	1,127	1,451	+13.98%	15,365,100	217億5716万	+32.88%	-	12.73
02/20	1,273	1,273	1,273	1,273	-23.91%	89,700	185億1527万	+20.32%	-	10.83
02/19	1,673	1,673	1,673	1,673	-23.01%	132,800	243億3311万	+62.74%	-	14.23
02/18	2,723	3,100	2,173	2,173	-18.71%	1,951,900	316億541万	+121.73%	-	18.49
02/17	2,673	2,673	2,635	2,673	+23.01%	627,200	388億7771万	+193.41%	-	22.74
02/16	2,173	2,173	2,123	2,173	+22.56%	988,800	316億541万	+164.68%	-	18.49
02/13	1,891	2,090	1,703	1,773	+4.85%	10,710,200	257億8757万	+136.09%	-	15.08
02/12	1,661	1,691	1,651	1,691	+21.57%	1,027,300	245億9491万	+142.61%	-	14.39
02/10	1,317	1,609	1,263	1,391	+3.27%	14,119,700	202億3153万	+115.66%	-	11.83
02/09	1,347	1,347	1,347	1,347	+28.65%	575,000	195億9157万	+122.28%	-	11.46
02/06	942	1,047	842	1,047	+16.72%	7,269,200	152億2819万	+84.66%	-	8.91
02/05	850	897	840	897	+20.08%	2,844,200	130億4650万	+65.8%	-	7.63
02/04	747	747	707	747	+15.46%	2,258,500	108億6481万	+43.65%	-	6.35
02/03	614	652	582	647	+4.52%	2,379,700	94億1035万	+27.87%	-	5.5
02/02	660	698	602	619	-6.21%	4,544,600	90億310万	+25.05%	-	5.27
01/30	713	731	612	660	-12.93%	5,877,300	95億9943万	+35.52%	-	5.61
01/29	758	758	758	758	+15.2%	114,500	110億2480万	+59.24%	-	6.45
01/28	658	658	658	658	+17.92%	82,900	95億7034万	+43.04%	-	5.6
01/27	481	558	468	558	+16.74%	184,600	81億1588万	+24.55%	-	4.75
01/26	503	504	478	478	-5.72%	192,500	69億5231万	+8.39%	-	4.07
01/23	511	519	494	507	-2.5%	192,200	73億7411万	+16.02%	-	4.31
01/22	525	535	501	520	-0.38%	185,700	75億6319万	+20.37%	-	4.42
01/21	523	538	505	522	-0.76%	274,400	75億9228万	+22.25%	-	4.44
01/20	545	557	518	526	-3.31%	408,900	76億5045万	+24.64%	-	4.47
01/19	600	602	542	544	-8.26%	838,600	79億1226万	+30.46%	-	4.63
01/16	580	623	531	593	+11.89%	1,904,000	86億2494万	+44.28%	-	5.04
01/15	480	533	475	530	+11.58%	662,500	77億863万	+31.51%	-	4.51
01/14	436	479	435	475	+8.2%	417,400	69億868万	+19.65%	-	4.04
01/13	440	443	426	439	+2.57%	149,300	63億8507万	+11.7%	-	3.73
01/09	424	440	423	428	+1.42%	158,300	62億2508万	+9.18%	-	3.64
01/08	422	423	415	422	0%	92,000	61億3782万	+8.21%	-	3.59
01/07	399	427	398	422	+6.3%	187,700	61億3782万	+8.48%	-	3.59
01/06	401	403	397	397	-0.75%	83,200	57億7420万	+1.79%	-	3.38
01/05	388	402	388	400	+3.9%	134,900	58億1784万	+2.3%	-	3.4
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

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
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	83.48	20.7	16.1	3.99	793億8205万	190億8975万	7.6倍 3/31
2024年 3月期	3,155 4/3	1,135 2/13	4,248,900 6/12	赤字	赤字	8.54	3.07	414億148万	149億867万	3.68倍 3/29
2025年 3月期	1,405 4/1	552 2/3	1,507,200 12/11	赤字	赤字	5.92	2.32	184億5523万	75億3899万	2.61倍 3/31
2026年 3月期	3,100 2/18	360 12/19	15,365,100 2/24	赤字	赤字	28.06	3.26	450億8826万	52億3605万	11.57倍 3/31
最新	1,330 2026/5/13		320,900	-		12.04 実績		205億8121万		-

イーディーピー（7794）のPBR（株価純資産倍率）の推移

2025/12/10～2026/05/13

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート