Stock listing
Tokyo:4709 ID Holdings Corporation (IDホールディングス) 株価
Follow ID Holdings Corporation into a list and get an email when it puts out news.
Share price · TSE:4709
¥1,010.00 JPY -2.00 (-0.2%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥999.00 – ¥1,035.00 JPYNov 4, 2026
- Volume
- 130,800 sharesNov 4, 2026
- Market cap
- ¥34.80B JPYAt the close on Nov 4, 2026 · price × 34.46M shares outstanding
- Traded on an average day
- ¥71.69M JPYMedian day 57,400 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4709 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,010.00 | -2.00 | -0.2% | ¥1,005.00 | ¥1,035.00 | ¥999.00 | 130,800 | |
| ¥1,012.00 | -26.00 | -2.5% | ¥1,031.00 | ¥1,036.00 | ¥992.00 | 101,800 | |
| ¥1,038.00 | -28.00 | -2.6% | ¥1,077.00 | ¥1,089.00 | ¥1,003.00 | 190,700 | |
| ¥1,066.00 | -15.00 | -1.4% | ¥1,077.00 | ¥1,080.00 | ¥1,050.00 | 205,000 | |
| ¥1,081.00 | -22.00 | -2.0% | ¥1,103.00 | ¥1,109.00 | ¥1,081.00 | 81,600 | |
| ¥1,103.00 | -16.00 | -1.4% | ¥1,113.00 | ¥1,120.00 | ¥1,096.00 | 64,200 | |
| ¥1,119.00 | -14.00 | -1.2% | ¥1,134.00 | ¥1,140.00 | ¥1,119.00 | 65,900 | |
| ¥1,133.00 | -5.00 | -0.4% | ¥1,140.00 | ¥1,151.00 | ¥1,114.00 | 86,100 | |
| ¥1,138.00 | +39.00 | +3.5% | ¥1,102.00 | ¥1,143.00 | ¥1,102.00 | 84,600 | |
| ¥1,099.00 | -1.00 | -0.1% | ¥1,106.00 | ¥1,113.00 | ¥1,097.00 | 49,700 | |
| ¥1,100.00 | -20.00 | -1.8% | ¥1,118.00 | ¥1,122.00 | ¥1,095.00 | 63,900 | |
| ¥1,120.00 | +3.00 | +0.3% | ¥1,114.00 | ¥1,128.00 | ¥1,104.00 | 73,300 | |
| ¥1,117.00 | +36.00 | +3.3% | ¥1,090.00 | ¥1,124.00 | ¥1,090.00 | 102,800 | |
| ¥1,081.00 | -21.00 | -1.9% | ¥1,088.00 | ¥1,099.00 | ¥1,080.00 | 66,800 | |
| ¥1,102.00 | -7.00 | -0.6% | ¥1,103.00 | ¥1,103.00 | ¥1,089.00 | 50,100 | |
| ¥1,109.00 | +6.00 | +0.5% | ¥1,112.00 | ¥1,128.00 | ¥1,104.00 | 82,000 | |
| ¥1,103.00 | +27.00 | +2.5% | ¥1,076.00 | ¥1,118.00 | ¥1,072.00 | 118,000 | |
| ¥1,076.00 | +12.00 | +1.1% | ¥1,060.00 | ¥1,083.00 | ¥1,050.00 | 100,700 | |
| ¥1,064.00 | +3.00 | +0.3% | ¥1,079.00 | ¥1,082.00 | ¥1,058.00 | 56,000 | |
| ¥1,061.00 | +19.00 | +1.8% | ¥1,051.00 | ¥1,069.00 | ¥1,050.00 | 62,000 | |
| ¥1,042.00 | -3.00 | -0.3% | ¥1,045.00 | ¥1,054.00 | ¥1,040.00 | 44,500 | |
| ¥1,045.00 | -26.00 | -2.4% | ¥1,060.00 | ¥1,067.00 | ¥1,044.00 | 54,900 | |
| ¥1,071.00 | -17.00 | -1.6% | ¥1,080.00 | ¥1,080.00 | ¥1,067.00 | 52,900 | |
| ¥1,088.00 | +1.00 | +0.1% | ¥1,079.00 | ¥1,092.00 | ¥1,073.00 | 56,100 | |
| ¥1,087.00 | -17.00 | -1.5% | ¥1,079.00 | ¥1,090.00 | ¥1,072.00 | 62,400 | |
| ¥1,104.00 | -7.00 | -0.6% | ¥1,115.00 | ¥1,115.00 | ¥1,097.00 | 68,600 | |
| ¥1,111.00 | +21.00 | +1.9% | ¥1,094.00 | ¥1,111.00 | ¥1,088.00 | 57,400 | |
| ¥1,090.00 | -2.00 | -0.2% | ¥1,090.00 | ¥1,100.00 | ¥1,081.00 | 92,000 | |
| ¥1,092.00 | +7.00 | +0.6% | ¥1,085.00 | ¥1,097.00 | ¥1,085.00 | 64,000 | |
| ¥1,085.00 | +14.00 | +1.3% | ¥1,067.00 | ¥1,086.00 | ¥1,066.00 | 36,000 | |
| ¥1,071.00 | -6.00 | -0.6% | ¥1,075.00 | ¥1,082.00 | ¥1,071.00 | 43,700 | |
| ¥1,077.00 | +4.00 | +0.4% | ¥1,075.00 | ¥1,085.00 | ¥1,072.00 | 33,500 | |
| ¥1,073.00 | +22.00 | +2.1% | ¥1,050.00 | ¥1,074.00 | ¥1,050.00 | 39,300 | |
| ¥1,051.00 | +13.00 | +1.3% | ¥1,046.00 | ¥1,058.00 | ¥1,033.00 | 58,800 | |
| ¥1,038.00 | -2.00 | -0.2% | ¥1,031.00 | ¥1,042.00 | ¥1,030.00 | 32,100 | |
| ¥1,040.00 | -7.00 | -0.7% | ¥1,049.00 | ¥1,049.00 | ¥1,040.00 | 42,700 | |
| ¥1,047.00 | -12.00 | -1.1% | ¥1,050.00 | ¥1,053.00 | ¥1,044.00 | 47,000 | |
| ¥1,059.00 | -22.00 | -2.0% | ¥1,084.00 | ¥1,087.00 | ¥1,056.00 | 45,100 | |
| ¥1,081.00 | +5.00 | +0.5% | ¥1,076.00 | ¥1,086.00 | ¥1,071.00 | 45,400 | |
| ¥1,076.00 | 0.00 | 0.0% | ¥1,077.00 | ¥1,083.00 | ¥1,068.00 | 37,200 | |
| ¥1,076.00 | -23.00 | -2.1% | ¥1,090.00 | ¥1,090.00 | ¥1,072.00 | 64,000 | |
| ¥1,099.00 | +1.00 | +0.1% | ¥1,090.00 | ¥1,108.00 | ¥1,090.00 | 73,500 | |
| ¥1,098.00 | +3.00 | +0.3% | ¥1,091.00 | ¥1,098.00 | ¥1,077.00 | 47,500 | |
| ¥1,095.00 | +15.00 | +1.4% | ¥1,072.00 | ¥1,098.00 | ¥1,072.00 | 51,400 | |
| ¥1,080.00 | -9.00 | -0.8% | ¥1,080.00 | ¥1,087.00 | ¥1,071.00 | 38,000 | |
| ¥1,089.00 | 0.00 | 0.0% | ¥1,100.00 | ¥1,105.00 | ¥1,085.00 | 66,400 | |
| ¥1,089.00 | +9.00 | +0.8% | ¥1,085.00 | ¥1,098.00 | ¥1,084.00 | 55,700 | |
| ¥1,080.00 | +4.00 | +0.4% | ¥1,070.00 | ¥1,086.00 | ¥1,070.00 | 52,000 | |
| ¥1,076.00 | -3.00 | -0.3% | ¥1,075.00 | ¥1,082.00 | ¥1,070.00 | 41,700 | |
| ¥1,079.00 | +5.00 | +0.5% | ¥1,072.00 | ¥1,082.00 | ¥1,069.00 | 49,600 | |
| ¥1,074.00 | -10.00 | -0.9% | ¥1,087.00 | ¥1,087.00 | ¥1,067.00 | 39,800 | |
| ¥1,084.00 | +11.00 | +1.0% | ¥1,077.00 | ¥1,089.00 | ¥1,067.00 | 48,500 | |
| ¥1,073.00 | -7.00 | -0.6% | ¥1,068.00 | ¥1,087.00 | ¥1,060.00 | 85,000 | |
| ¥1,080.00 | +36.00 | +3.4% | ¥1,044.00 | ¥1,080.00 | ¥1,042.00 | 109,700 | |
| ¥1,044.00 | -1.00 | -0.1% | ¥1,042.00 | ¥1,049.00 | ¥1,035.00 | 55,200 | |
| ¥1,045.00 | +8.00 | +0.8% | ¥1,045.00 | ¥1,050.00 | ¥1,035.00 | 59,100 | |
| ¥1,037.00 | +8.00 | +0.8% | ¥1,031.00 | ¥1,038.00 | ¥1,030.00 | 43,600 | |
| ¥1,029.00 | +11.00 | +1.1% | ¥1,023.00 | ¥1,032.00 | ¥1,022.00 | 38,800 | |
| ¥1,018.00 | +7.00 | +0.7% | ¥1,010.00 | ¥1,020.00 | ¥1,008.00 | 46,700 | |
| ¥1,011.00 | +4.00 | +0.4% | ¥1,010.00 | ¥1,019.00 | ¥1,007.00 | 60,300 | |
| ¥1,007.00 | -27.00 | -2.6% | ¥1,029.00 | ¥1,031.00 | ¥1,007.00 | 96,600 |
- Ticker
- Tokyo:4709
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Nov 2, 2026
Notice Concerning the Status and Completion of Treasury Stock Acquisition
Latest deck · Aug 7, 2026
Q1 FYE2027 Earnings Presentation
Earnings · 18 slides
Latest news
Notice Concerning the Status and Completion of Treasury Stock Acquisition
Nov 1, 2026
Closed ¥1,012.00 (-2.5%) on Nov 2, 2026
[Summary]Consolidated Financial Results for the First Six Months of the Fiscal Year Ending March 31, 2027 (J-GAAP)
Oct 29, 2026
Closed ¥1,038.00 (-2.6%) on Oct 30, 2026
Notice Regarding the Convening of an Extraordinary General Meeting of Shareholders
Oct 29, 2026
Closed ¥1,038.00 (-2.6%) on Oct 30, 2026
Notice Regarding Results of the Investigation into Misconduct by a Former Employee of the Group and Measures to Prevent Recurrence (Interim Report)
Oct 15, 2026
Closed ¥1,117.00 (+3.3%) on Oct 16, 2026
Notice Concerning the Status of Treasury Stock Acquisition
Sep 30, 2026
Closed ¥1,071.00 (-1.6%) on Oct 1, 2026
Notice Regarding the Establishment of an Advisory Committee Composed of External Experts
Sep 30, 2026
Closed ¥1,071.00 (-1.6%) on Oct 1, 2026
Notice and Apology Concerning Misconduct by an Employee of the ID Group
Sep 15, 2026
Closed ¥1,077.00 (+0.4%) on Sep 15, 2026
[Delayed]Notice Concerning the Status of Treasury Stock Acquisition
Sep 7, 2026
Closed ¥1,059.00 (-2.0%) on Sep 7, 2026
Presentation Material for Financial Results Q1 FYE2027
Aug 6, 2026
Closed ¥1,029.00 (+1.1%) on Aug 7, 2026
[Updated]Consolidated Financial Results for the First Three Months of the Fiscal Year Ending March 31, 2027 (J-GAAP)
Aug 4, 2026
Closed ¥1,011.00 (+0.4%) on Aug 5, 2026
Decks
Q1 FYE2027 Earnings Presentation
Earnings · 18 slides · Aug 7, 2026
FY2025 Earnings Presentation
Earnings · 32 slides · Jun 2, 2026
ID Holdings Corporation on 6ix
- News releases
- 17 in the last 12 months · 36 in all · newest Nov 2, 2026 · oldest 2023
- Decks
- 2 decks · latest Aug 7, 2026
Log in to ask 6ix AI your own questions about ID Holdings Corporation.