No.1
Disclosure
2026/09/07 16:45
（開示事項の経過）特別利益（投資有価証券売却益）の計上に関するお知らせ
4769 IC CO.,LTD.ＩＣTSE Standard / Information & Communication
1 post
IC CO.,LTD. (4769) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
IC CO.,LTD. (4769) Stock Price History
IC CO.,LTD. closed at ¥1,081 on Oct 30, 2026, −4.0% over 1 month, +3.4% over 1 year.
Price5-day MA25-day MANikkei 225
1-Month High¥1,155Oct 8
1-Month Low¥1,081Oct 30
1-Week Change−1.6%vs Oct 22
1-Month Change−4.0%vs Sep 29
If you had invested ¥100,000 1 month ago, it would be worth ¥96,004 today (−4.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −8.2%, while this stock moved −4.0%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥1,081 | −18 | −1.64% |
| Oct 29 (Thu) | ¥1,099 | +0 | +0.00% |
| Oct 22 (Thu) | ¥1,099 | +16 | +1.48% |
| Oct 21 (Wed) | ¥1,083 | −27 | −2.43% |
| Oct 20 (Tue) | ¥1,110 | +0 | +0.00% |
| Oct 19 (Mon) | ¥1,110 | −9 | −0.80% |
| Oct 16 (Fri) | ¥1,119 | +8 | +0.72% |
| Oct 15 (Thu) | ¥1,111 | +0 | +0.00% |
| Oct 14 (Wed) | ¥1,111 | −24 | −2.11% |
| Oct 13 (Tue) | ¥1,135 | −19 | −1.65% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥1,165Sep 9
3-Month Low¥1,081Oct 30
1-Month Change−4.0%vs Sep 29
3-Month Change−2.6%vs Jul 30
If you had invested ¥100,000 3 months ago, it would be worth ¥97,387 today (−2.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved −2.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥1,081 | −18 | −1.64% |
| Oct 29 (Thu) | ¥1,099 | +0 | +0.00% |
| Oct 22 (Thu) | ¥1,099 | +16 | +1.48% |
| Oct 21 (Wed) | ¥1,083 | −27 | −2.43% |
| Oct 20 (Tue) | ¥1,110 | +0 | +0.00% |
| Oct 19 (Mon) | ¥1,110 | −9 | −0.80% |
| Oct 16 (Fri) | ¥1,119 | +8 | +0.72% |
| Oct 15 (Thu) | ¥1,111 | +0 | +0.00% |
| Oct 14 (Wed) | ¥1,111 | −24 | −2.11% |
| Oct 13 (Tue) | ¥1,135 | −19 | −1.65% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥1,172Jul 9
6-Month Low¥1,027May 18
3-Month Change−2.6%vs Jul 30
6-Month Change+4.4%vs Apr 30
If you had invested ¥100,000 6 months ago, it would be worth ¥104,444 today (+4.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved +4.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,081 | −4.0% |
| Sep 2026 | ¥1,126 | −2.1% |
| Aug 2026 | ¥1,150 | +3.6% |
| Jul 2026 | ¥1,110 | +1.0% |
| Jun 2026 | ¥1,099 | +4.5% |
| May 2026 | ¥1,052 | +1.6% |
| Apr 2026 | ¥1,035 | +3.1% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥1,172Jul 9
52-Week Low¥1,004Mar 31
Year to Date+2.5%vs Dec 30
From 52-Week High−7.8%Jul 9
If you had invested ¥100,000 1 year ago, it would be worth ¥103,445 today (+3.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +23.3%, while this stock moved +3.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,081 | −4.0% |
| Sep 2026 | ¥1,126 | −2.1% |
| Aug 2026 | ¥1,150 | +3.6% |
| Jul 2026 | ¥1,110 | +1.0% |
| Jun 2026 | ¥1,099 | +4.5% |
| May 2026 | ¥1,052 | +1.6% |
| Apr 2026 | ¥1,035 | +3.1% |
| Mar 2026 | ¥1,004 | −3.1% |
| Feb 2026 | ¥1,036 | −0.9% |
| Jan 2026 | ¥1,045 | −0.9% |
| Dec 2025 | ¥1,055 | −1.4% |
| Nov 2025 | ¥1,070 | +2.5% |
| Oct 2025 | ¥1,044 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥1,160Aug 28, 2026
3-Year Low¥849Nov 13, 2023
Annualized Return+8.2%
Max Drawdown−11.5%
If you had invested ¥100,000 3 years ago, it would be worth ¥126,729 today (+26.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved +26.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,081 | +2.5% |
| 2025 | ¥1,055 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥1,160Aug 28, 2026
5-Year Low¥790Feb 21, 2022
Annualized Return+3.8%
Max Drawdown−19.6%
If you had invested ¥100,000 5 years ago, it would be worth ¥120,647 today (+20.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +113.7%, while this stock moved +20.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,081 | +2.5% |
| 2025 | ¥1,055 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥1,150Aug 2026
All-Time Low¥165Nov 2002
Total Change+225.1%vs Aug 2000
Annualized Return+4.6%
If you had invested ¥100,000 in Aug 2000, it would be worth ¥325,113 today (+225.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +301.9%, while this stock moved +225.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,081 | +2.5% |
| 2025 | ¥1,055 | +3.6% |
| 2024 | ¥1,018 | +12.1% |
| 2023 | ¥908 | −4.9% |
| 2022 | ¥955 | −2.6% |
| 2021 | ¥980 | +26.9% |
| 2020 | ¥772 | +1.0% |
| 2019 | ¥764 | +38.9% |
| 2018 | ¥550 | −4.3% |
| 2017 | ¥575 | +27.7% |
| 2016 | ¥450 | −1.4% |
| 2015 | ¥457 | +11.8% |
| 2014 | ¥409 | +8.2% |
| 2013 | ¥378 | +14.2% |
| 2012 | ¥331 | +10.2% |
| 2011 | ¥300 | +14.3% |
| 2010 | ¥263 | +6.1% |
| 2009 | ¥248 | −2.0% |
| 2008 | ¥253 | −25.7% |
| 2007 | ¥340 | −0.7% |
| 2006 | ¥343 | −14.6% |
| 2005 | ¥401 | +38.3% |
| 2004 | ¥290 | +10.5% |
| 2003 | ¥263 | +16.7% |
| 2002 | ¥225 | −33.8% |
| 2001 | ¥340 | +47.8% |
| 2000 | ¥230 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Aug 2000). Please check the latest prices before trading.
IC CO.,LTD. (4769) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.