INPEX（1605）の株価チャート
株価
8/17
- 前日 (8/14)
- 3,782
- 始値
- 3,846
- 高値
- 3,868
- 安値
- 3,745
- 終値 -0.19%
- 3,775
- 出来高 -9.46%
- 4,055,500
乖離率
- 株価（5日）
移動平均値 - +1.56%
3,717 - 株価（25日）
移動平均値 - +5.74%
3,570 - 出来高（5日）
移動平均値 - -30.09%
5,800,640
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 3,846 | 3,868 | 3,745 | 3,775 | -0.19% | 4,055,500 | 4兆7532億 | +5.74% | 8.6 | 0.86 |
| 08/14 | 3,673 | 3,789 | 3,661 | 3,782 | +2.22% | 4,479,400 | 4兆7620億 | +6.36% | 8.62 | 0.86 |
| 08/13 | 3,730 | 3,758 | 3,662 | 3,700 | -0.46% | 4,759,400 | 4兆6588億 | +4.52% | 8.43 | 0.84 |
| 08/12 | 3,757 | 3,789 | 3,706 | 3,717 | +2.91% | 7,656,300 | 4兆6802億 | +5.51% | 8.47 | 0.85 |
| 08/10 | 3,590 | 3,706 | 3,581 | 3,612 | +3.23% | 8,052,600 | 4兆5479億 | +2.99% | 8.23 | 0.82 |
| 08/07 | 3,530 | 3,540 | 3,491 | 3,499 | +1.13% | 5,022,200 | 4兆4057億 | +0.2% | 7.97 | 0.8 |
| 08/06 | 3,400 | 3,460 | 3,377 | 3,460 | +1.94% | 3,566,500 | 4兆3566億 | -0.6% | 7.88 | 0.79 |
| 08/05 | 3,451 | 3,472 | 3,385 | 3,394 | -2.81% | 4,662,800 | 4兆2735億 | -2.19% | 7.73 | 0.77 |
| 08/04 | 3,507 | 3,528 | 3,466 | 3,492 | -0.77% | 3,085,500 | 4兆3969億 | +0.78% | 7.96 | 0.8 |
| 08/03 | 3,600 | 3,601 | 3,430 | 3,519 | -2.98% | 4,281,000 | 4兆4308億 | +1.79% | 8.02 | 0.8 |
| 07/31 | 3,590 | 3,641 | 3,588 | 3,627 | -0.03% | 3,219,500 | 4兆5668億 | +5.13% | 8.27 | 0.83 |
| 07/30 | 3,652 | 3,678 | 3,589 | 3,628 | +0.33% | 3,741,500 | 4兆5681億 | +5.59% | 8.27 | 0.83 |
| 07/29 | 3,555 | 3,651 | 3,555 | 3,616 | +1.4% | 4,149,600 | 4兆5530億 | +5.52% | 8.24 | 0.82 |
| 07/28 | 3,593 | 3,607 | 3,534 | 3,566 | -2.35% | 4,170,000 | 4兆4900億 | +4.24% | 8.13 | 0.81 |
| 07/27 | 3,688 | 3,726 | 3,650 | 3,652 | -2.9% | 6,330,600 | 4兆5983億 | +6.91% | 8.32 | 0.83 |
| 07/24 | 3,760 | 3,761 | 3,691 | 3,761 | +1.73% | 6,774,300 | 4兆7356億 | +10.29% | 8.57 | 0.86 |
| 07/23 | 3,620 | 3,697 | 3,610 | 3,697 | +2.27% | 4,803,200 | 4兆6550億 | +8.83% | 8.42 | 0.84 |
| 07/22 | 3,598 | 3,634 | 3,563 | 3,615 | +0.98% | 4,007,500 | 4兆5517億 | +6.79% | 8.24 | 0.82 |
| 07/21 | 3,525 | 3,580 | 3,495 | 3,580 | +5.26% | 5,933,000 | 4兆5077億 | +6.04% | 8.16 | 0.82 |
| 07/17 | 3,440 | 3,457 | 3,375 | 3,401 | -0.82% | 3,813,400 | 4兆2823億 | +0.86% | 7.75 | 0.77 |
| 07/16 | 3,451 | 3,475 | 3,414 | 3,429 | -0.61% | 3,872,600 | 4兆3175億 | +1.48% | 7.81 | 0.78 |
| 07/15 | 3,491 | 3,528 | 3,424 | 3,450 | -2.1% | 4,976,000 | 4兆3440億 | +1.89% | 7.86 | 0.79 |
| 07/14 | 3,455 | 3,550 | 3,452 | 3,524 | +3.92% | 6,930,300 | 4兆4371億 | +4.04% | 8.03 | 0.8 |
| 07/13 | 3,384 | 3,419 | 3,359 | 3,391 | +0.89% | 3,123,300 | 4兆2697億 | +0.03% | 7.73 | 0.77 |
| 07/10 | 3,400 | 3,407 | 3,345 | 3,361 | -1.93% | 4,012,600 | 4兆2319億 | -1.15% | 7.66 | 0.77 |
| 07/09 | 3,457 | 3,470 | 3,391 | 3,427 | +1.15% | 5,051,800 | 4兆3150億 | +0.41% | 7.81 | 0.78 |
| 07/08 | 3,350 | 3,412 | 3,324 | 3,388 | +3.26% | 6,251,700 | 4兆2659億 | -0.99% | 7.72 | 0.77 |
| 07/07 | 3,327 | 3,330 | 3,261 | 3,281 | -0.85% | 4,370,300 | 4兆1312億 | -4.46% | 7.48 | 0.75 |
| 07/06 | 3,242 | 3,316 | 3,240 | 3,309 | +2.07% | 2,810,900 | 4兆1664億 | -3.98% | 7.54 | 0.75 |
| 07/03 | 3,235 | 3,261 | 3,215 | 3,242 | +1.19% | 3,551,900 | 4兆821億 | -6.03% | 7.39 | 0.74 |
| 07/02 | 3,206 | 3,238 | 3,192 | 3,204 | -0.03% | 4,501,300 | 4兆342億 | -7.51% | 7.3 | 0.73 |
| 07/01 | 3,293 | 3,297 | 3,194 | 3,205 | -1.84% | 3,772,600 | 4兆355億 | -8.01% | 7.3 | 0.73 |
| 06/30 | 3,284 | 3,294 | 3,230 | 3,265 | -0.4% | 4,977,600 | 4兆1110億 | -6.79% | 7.44 | 0.74 |
| 06/29 | 3,317 | 3,324 | 3,278 | 3,278 | -2.18% | 5,371,500 | 4兆1274億 | -6.88% | 7.47 | 0.75 |
| 06/26 | 3,333 | 3,351 | 3,296 | 3,351 | +1.95% | 5,818,800 | 4兆2193億 | -5.21% | 7.64 | 0.76 |
| 06/25 | 3,410 | 3,412 | 3,258 | 3,287 | -3.35% | 6,161,500 | 4兆1387億 | -7.51% | 7.49 | 0.75 |
| 06/24 | 3,455 | 3,458 | 3,386 | 3,401 | -1.59% | 4,381,600 | 4兆2823億 | -4.95% | 7.75 | 0.77 |
| 06/23 | 3,454 | 3,475 | 3,420 | 3,456 | +0.23% | 3,912,400 | 4兆3515億 | -4.05% | 7.88 | 0.79 |
| 06/22 | 3,500 | 3,502 | 3,442 | 3,448 | -1.49% | 3,710,300 | 4兆3415億 | -4.83% | 7.86 | 0.79 |
| 06/19 | 3,407 | 3,500 | 3,371 | 3,500 | +2.07% | 6,833,200 | 4兆4069億 | -3.93% | 7.98 | 0.8 |
| 06/18 | 3,442 | 3,505 | 3,402 | 3,429 | +0.68% | 5,375,100 | 4兆3175億 | -6.29% | 7.81 | 0.78 |
| 06/17 | 3,328 | 3,428 | 3,293 | 3,406 | +0.83% | 7,587,200 | 4兆2886億 | -7.42% | 7.76 | 0.78 |
| 06/16 | 3,467 | 3,475 | 3,361 | 3,378 | -3.35% | 6,864,700 | 4兆2533億 | -8.7% | 7.7 | 0.77 |
| 06/15 | 3,559 | 3,636 | 3,468 | 3,495 | -1.8% | 7,143,700 | 4兆4006億 | -6.12% | 7.96 | 0.8 |
| 06/12 | 3,554 | 3,588 | 3,518 | 3,559 | -1.33% | 5,425,200 | 4兆4812億 | -4.76% | 8.11 | 0.81 |
| 06/11 | 3,587 | 3,649 | 3,561 | 3,607 | +3.56% | 5,556,700 | 4兆5417億 | -3.71% | 8.22 | 0.82 |
| 06/10 | 3,537 | 3,553 | 3,450 | 3,483 | -3.03% | 4,697,200 | 4兆3855億 | -7.27% | 7.94 | 0.79 |
| 06/09 | 3,600 | 3,678 | 3,587 | 3,592 | -1.35% | 4,508,300 | 4兆5228億 | -5% | 8.19 | 0.82 |
| 06/08 | 3,657 | 3,690 | 3,604 | 3,641 | -1.19% | 4,637,600 | 4兆5845億 | -4.26% | 8.3 | 0.83 |
| 06/05 | 3,650 | 3,726 | 3,639 | 3,685 | +1.01% | 3,111,500 | 4兆6399億 | -3.61% | 8.4 | 0.84 |
| 06/04 | 3,646 | 3,660 | 3,585 | 3,648 | -1.59% | 3,446,600 | 4兆5933億 | -4.83% | 8.31 | 0.83 |
| 06/03 | 3,684 | 3,732 | 3,649 | 3,707 | +3.92% | 4,739,100 | 4兆6676億 | -3.71% | 8.45 | 0.84 |
| 06/02 | 3,470 | 3,597 | 3,428 | 3,567 | +4.42% | 7,383,900 | 4兆4913億 | -7.59% | 8.13 | 0.81 |
| 06/01 | 3,554 | 3,565 | 3,390 | 3,416 | -5.22% | 7,288,600 | 4兆3012億 | -11.73% | 7.78 | 0.78 |
| 05/29 | 3,605 | 3,643 | 3,578 | 3,604 | -2.41% | 12,569,800 | 4兆5379億 | -7.26% | 8.21 | 0.82 |
| 05/28 | 3,600 | 3,722 | 3,588 | 3,693 | +0.11% | 6,084,900 | 4兆6499億 | -5.21% | 8.42 | 0.84 |
| 05/27 | 3,650 | 3,727 | 3,643 | 3,689 | +0.57% | 4,290,700 | 4兆6449億 | -5.58% | 8.41 | 0.84 |
| 05/26 | 3,635 | 3,701 | 3,611 | 3,668 | +0.27% | 4,542,200 | 4兆6185億 | -6.38% | 8.36 | 0.84 |
| 05/25 | 3,757 | 3,791 | 3,640 | 3,658 | -4.71% | 6,971,200 | 4兆6059億 | -6.97% | 8.34 | 0.83 |
| 05/22 | 3,821 | 3,849 | 3,778 | 3,839 | -1.18% | 4,170,500 | 4兆8338億 | -2.91% | 8.75 | 0.87 |
| 05/21 | 3,868 | 3,934 | 3,859 | 3,885 | -2.63% | 5,198,800 | 4兆8917億 | -2.17% | 8.85 | 0.88 |
| 05/20 | 3,970 | 4,026 | 3,952 | 3,990 | -0.08% | 6,209,900 | 5兆239億 | +0.2% | 9.09 | 0.91 |
| 05/19 | 3,972 | 4,049 | 3,948 | 3,993 | +1.5% | 5,379,500 | 5兆277億 | +0.05% | 9.1 | 0.91 |
| 05/18 | 3,967 | 4,002 | 3,913 | 3,934 | +0.33% | 5,790,500 | 4兆9534億 | -1.65% | 8.97 | 0.9 |
| 05/15 | 3,864 | 3,921 | 3,788 | 3,921 | +0.03% | 6,169,800 | 4兆9370億 | -2.51% | 8.94 | 0.89 |
| 05/14 | 4,000 | 4,007 | 3,811 | 3,920 | -0.25% | 7,215,000 | 4兆9358億 | -3.09% | 8.93 | 0.89 |
| 05/13 | 3,973 | 4,007 | 3,921 | 3,930 | -0.35% | 6,330,200 | 4兆9484億 | -3.56% | 8.96 | 0.9 |
| 05/12 | 3,915 | 3,988 | 3,900 | 3,944 | +2.49% | 4,919,900 | 4兆9660億 | -3.83% | 8.99 | 0.9 |
| 05/11 | 3,788 | 3,910 | 3,776 | 3,848 | +1.58% | 5,603,100 | 4兆8451億 | -6.85% | 8.77 | 0.88 |
| 05/08 | 3,803 | 3,820 | 3,719 | 3,788 | -1.61% | 7,428,100 | 4兆7696億 | -9.03% | 8.63 | 0.86 |
| 05/07 | 3,856 | 3,912 | 3,821 | 3,850 | -6.51% | 12,599,300 | 4兆8476億 | -8.51% | 8.77 | 0.88 |
| 05/01 | 4,131 | 4,165 | 4,043 | 4,118 | -0.77% | 4,706,100 | 5兆1851億 | -3.11% | 9.38 | 0.94 |
| 04/30 | 4,173 | 4,180 | 4,063 | 4,150 | +0.65% | 9,521,700 | 5兆2254億 | -2.88% | 9.46 | 0.95 |
| 04/28 | 3,994 | 4,123 | 3,985 | 4,123 | +4.91% | 5,972,600 | 5兆1914億 | -3.78% | 9.4 | 0.94 |
| 04/27 | 3,984 | 3,984 | 3,882 | 3,930 | -3.53% | 7,017,200 | 4兆9484億 | -8.63% | 8.96 | 0.9 |
| 04/24 | 4,000 | 4,098 | 3,969 | 4,074 | +2.65% | 9,212,900 | 5兆1297億 | -5.76% | 9.28 | 0.93 |
| 04/23 | 3,856 | 3,988 | 3,840 | 3,969 | +4.26% | 11,234,600 | 4兆9975億 | -8.72% | 9.04 | 0.9 |
| 04/22 | 3,900 | 3,912 | 3,805 | 3,807 | -0.6% | 7,335,600 | 4兆7935億 | -13% | 8.68 | 0.87 |
| 04/21 | 3,881 | 3,885 | 3,785 | 3,830 | -0.34% | 7,801,500 | 4兆8224億 | -13.03% | 8.73 | 0.87 |
| 04/20 | 3,915 | 3,959 | 3,831 | 3,843 | -3.56% | 9,948,100 | 4兆8388億 | -13.17% | 8.76 | 0.88 |
| 04/17 | 3,997 | 4,029 | 3,908 | 3,985 | +0.94% | 8,819,000 | 5兆176億 | -10.39% | 9.08 | 0.91 |
| 04/16 | 4,035 | 4,063 | 3,948 | 3,948 | -2.16% | 8,358,100 | 4兆9710億 | -11.48% | 9 | 0.9 |
| 04/15 | 4,125 | 4,133 | 3,990 | 4,035 | -3.7% | 11,571,700 | 5兆806億 | -9.71% | 9.2 | 0.92 |
| 04/14 | 4,209 | 4,232 | 4,094 | 4,190 | -2.03% | 8,566,200 | 5兆2757億 | -6.28% | 9.55 | 0.95 |
| 04/13 | 4,354 | 4,388 | 4,237 | 4,277 | +3.13% | 9,931,200 | 5兆3853億 | -4.27% | 9.75 | 0.97 |
| 04/10 | 4,247 | 4,259 | 4,122 | 4,147 | -1.96% | 8,140,300 | 5兆2216億 | -7.02% | 9.45 | 0.94 |
| 04/09 | 4,271 | 4,279 | 4,182 | 4,230 | +0.69% | 10,197,400 | 5兆3261億 | -5.18% | 9.64 | 0.96 |
| 04/08 | 4,075 | 4,306 | 4,055 | 4,201 | -6.23% | 21,684,100 | 5兆2896億 | -5.51% | 9.57 | 0.96 |
| 04/07 | 4,567 | 4,634 | 4,480 | 4,480 | -0.71% | 9,903,500 | 5兆6409億 | +0.92% | 10.21 | 1.02 |
| 04/06 | 4,710 | 4,773 | 4,512 | 4,512 | -3.49% | 11,644,300 | 5兆6812億 | +2.06% | 10.28 | 1.03 |
| 04/03 | 4,550 | 4,680 | 4,550 | 4,675 | +2.36% | 12,217,700 | 5兆8864億 | +6.42% | 10.65 | 1.06 |
| 04/02 | 4,480 | 4,705 | 4,313 | 4,567 | -2.85% | 32,548,200 | 5兆7504億 | +4.92% | 10.41 | 1.04 |
| 04/01 | 4,530 | 4,725 | 4,521 | 4,701 | +0.49% | 14,486,800 | 5兆9191億 | +8.95% | 10.71 | 1.07 |
| 03/31 | 4,930 | 4,932 | 4,678 | 4,678 | -4.37% | 15,010,400 | 5兆8902億 | +9.43% | 10.66 | 1.11 |
| 03/30 | 4,830 | 4,955 | 4,801 | 4,892 | -0.16% | 20,046,600 | 6兆1596億 | +15.51% | 11.15 | 1.16 |
| 03/27 | 4,690 | 4,900 | 4,652 | 4,900 | +4.54% | 15,318,800 | 6兆1697億 | +17% | 11.17 | 1.16 |
| 03/26 | 4,584 | 4,695 | 4,576 | 4,687 | +5.47% | 9,407,200 | 5兆9015億 | +13.32% | 10.68 | 1.11 |
| 03/25 | 4,619 | 4,624 | 4,369 | 4,444 | -1.66% | 12,701,000 | 5兆5956億 | +8.6% | 10.13 | 1.06 |
| 03/24 | 4,413 | 4,617 | 4,405 | 4,519 | +0.8% | 14,245,400 | 5兆6900億 | +11.42% | 10.3 | 1.07 |
| 03/23 | 4,531 | 4,607 | 4,391 | 4,483 | -4.62% | 16,560,400 | 5兆6447億 | +11.68% | 10.22 | 1.07 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 3,325 1,330,000 10/16 | 2,283 913,000 1/22 | 8,705,200 21,763 3/13 | - | - | +17.13% 2/25 | -20.92% 1/22 |
| 2009年 3月期 | 3,600 1,440,000 5/21 | 1,060 424,000 10/28 | 11,911,200 29,778 12/12 | - | - | +22.25% 12/12 | -38.71% 10/27 |
| 2010年 3月期 | 2,123 849,000 6/8 849,000 6/5 | 1,465 586,000 4/28 | 9,463,600 23,659 5/29 | - | - | +15.58% 6/5 | -12.74% 11/27 |
| 2011年 3月期 | 1,823 729,000 4/5 | 933 373,000 8/31 | 123,658,800 309,147 8/3 | 1兆7192億 | 8796億8655万 | +12.37% 4/1 | -20.38% 7/9 |
| 2012年 3月期 | 1,685 674,000 4/4 | 1,125 450,000 10/4 | 22,082,400 55,206 11/11 | 1兆5895億 | 1兆612億 | +13.73% 2/24 | -17.49% 8/22 |
| 2013年 3月期 | 1,420 568,000 4/2 | 1,046 418,500 7/26 | 15,502,400 38,756 1/29 | 1兆3395億 | 9869億9416万 | +12.76% 1/29 | -10.77% 6/4 |
| 2014年 3月期 | 1,358 3/31 | 995 398,000 6/27 398,000 6/25 | 21,373,200 53,433 5/13 | 1兆9858億 | 9386億4678万 | +11.83% 4/21 | -10.69% 2/4 |
| 2015年 3月期 | 1,661 6/13 | 1,181 1/13 | 15,181,400 6/13 | 2兆4289億 | 1兆7270億 | +10.28% 6/13 | -15.43% 10/16 |
| 2016年 3月期 | 1,556 6/10 | 800 2/24 | 21,994,400 2/19 | 2兆2753億 | 1兆1698億 | +12.72% 10/9 | -16.68% 1/21 |
| 2017年 3月期 | 1,306 12/12 | 735 7/8 | 20,262,600 12/1 | 1兆9097億 | 1兆748億 | +16.65% 12/1 | -10.73% 6/27 |
| 2018年 3月期 | 1,529 1/15 | 988 5/31 | 15,048,000 4/7 | 2兆2358億 | 1兆4447億 | +11.52% 11/10 | -11.34% 2/9 |
| 2019年 3月期 | 1,477 10/4 10/2 | 853 6/3 | 16,928,600 6/21 | 2兆1598億 | 1兆2473億 | +19.24% 9/17 | -18.77% 12/25 |
| 2020年 12月期 | 1,217 1/8 | 489 11/2 10/30 | 28,354,200 3/13 | 1兆7796億 | 7150億7624万 | +13.6% 11/26 | -40.35% 3/19 |
| 2021年 12月期 | 1,031 12/24 | 539 1/4 | 35,292,500 10/7 | 1兆5076億 | 7881億9242万 | +22.99% 2/17 | -9.23% 7/21 |
| 2022年 12月期 | 1,831 6/9 | 989 1/6 | 35,553,900 3/3 | 2兆5389億 | 1兆4462億 | +19.78% 3/7 | -15.36% 7/6 |
| 2023年 12月期 | 2,369 9/28 | 1,301 1/5 | 41,718,300 8/10 | 3兆2850億 | 1兆8040億 | +19.2% 8/10 | -12.75% 10/6 |
| 2024年 12月期 | 2,628 4/15 | 1,700 8/5 | 28,033,000 4/19 | 3兆3090億 | 2兆1405億 | +12.44% 4/12 | -24.43% 8/5 |
| 2025年 12月期 | 3,367 11/27 | 1,651 4/9 | 22,589,600 6/13 | 4兆2395億 | 2兆788億 | +13.16% 8/12 | -15.73% 4/9 |
| 最新 | 3,775 2026/8/17 | 4,055,500 | 4兆7532億 | +5.74% 3,570 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 24%（1.24倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -32%（0.68倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -51%（0.49倍）
- 2021/12/30 vs 2020/12/30
- 80%（1.8倍）
- 2022/12/30 vs 2021/12/30
- 39%（1.39倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 59%（1.59倍）
- 2026/08/17 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
489円（2020/11/02） - 672%（7.72倍）
3,775円（8/17）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
