INPEX（1605）の株価チャート
株価
5/14
- 前日 (5/13)
- 3,930
- 始値
- 4,000
- 高値
- 4,007
- 安値
- 3,811
- 終値 -0.25%
- 3,920
- 出来高 +13.98%
- 7,215,000
乖離率
- 株価（5日）
移動平均値 - +0.87%
3,886 - 株価（25日）
移動平均値 - -3.09%
4,045 - 出来高（5日）
移動平均値 - +14.54%
6,299,260
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 4,000 | 4,007 | 3,811 | 3,920 | -0.25% | 7,215,000 | 4兆9358億 | -3.09% | 10.12 | 0.93 |
| 05/13 | 3,973 | 4,007 | 3,921 | 3,930 | -0.35% | 6,330,200 | 4兆9484億 | -3.56% | 10.15 | 0.93 |
| 05/12 | 3,915 | 3,988 | 3,900 | 3,944 | +2.49% | 4,919,900 | 4兆9660億 | -3.83% | 10.19 | 0.94 |
| 05/11 | 3,788 | 3,910 | 3,776 | 3,848 | +1.58% | 5,603,100 | 4兆8451億 | -6.85% | 9.94 | 0.91 |
| 05/08 | 3,803 | 3,820 | 3,719 | 3,788 | -1.61% | 7,428,100 | 4兆7696億 | -9.03% | 9.78 | 0.9 |
| 05/07 | 3,856 | 3,912 | 3,821 | 3,850 | -6.51% | 12,599,300 | 4兆8476億 | -8.51% | 9.94 | 0.92 |
| 05/01 | 4,131 | 4,165 | 4,043 | 4,118 | -0.77% | 4,706,100 | 5兆1851億 | -3.11% | 10.64 | 0.98 |
| 04/30 | 4,173 | 4,180 | 4,063 | 4,150 | +0.65% | 9,521,700 | 5兆2254億 | -2.88% | 10.72 | 0.99 |
| 04/28 | 3,994 | 4,123 | 3,985 | 4,123 | +4.91% | 5,972,600 | 5兆1914億 | -3.78% | 10.65 | 0.98 |
| 04/27 | 3,984 | 3,984 | 3,882 | 3,930 | -3.53% | 7,017,200 | 4兆9484億 | -8.63% | 10.15 | 0.93 |
| 04/24 | 4,000 | 4,098 | 3,969 | 4,074 | +2.65% | 9,212,900 | 5兆1297億 | -5.76% | 10.52 | 0.97 |
| 04/23 | 3,856 | 3,988 | 3,840 | 3,969 | +4.26% | 11,234,600 | 4兆9975億 | -8.72% | 10.25 | 0.94 |
| 04/22 | 3,900 | 3,912 | 3,805 | 3,807 | -0.6% | 7,335,600 | 4兆7935億 | -13% | 9.83 | 0.9 |
| 04/21 | 3,881 | 3,885 | 3,785 | 3,830 | -0.34% | 7,801,500 | 4兆8224億 | -13.03% | 9.89 | 0.91 |
| 04/20 | 3,915 | 3,959 | 3,831 | 3,843 | -3.56% | 9,948,100 | 4兆8388億 | -13.17% | 9.93 | 0.91 |
| 04/17 | 3,997 | 4,029 | 3,908 | 3,985 | +0.94% | 8,819,000 | 5兆176億 | -10.39% | 10.29 | 0.95 |
| 04/16 | 4,035 | 4,063 | 3,948 | 3,948 | -2.16% | 8,358,100 | 4兆9710億 | -11.48% | 10.2 | 0.94 |
| 04/15 | 4,125 | 4,133 | 3,990 | 4,035 | -3.7% | 11,571,700 | 5兆806億 | -9.71% | 10.42 | 0.96 |
| 04/14 | 4,209 | 4,232 | 4,094 | 4,190 | -2.03% | 8,566,200 | 5兆2757億 | -6.28% | 10.82 | 1 |
| 04/13 | 4,354 | 4,388 | 4,237 | 4,277 | +3.13% | 9,931,200 | 5兆3853億 | -4.27% | 11.05 | 1.02 |
| 04/10 | 4,247 | 4,259 | 4,122 | 4,147 | -1.96% | 8,140,300 | 5兆2216億 | -7.02% | 10.71 | 0.99 |
| 04/09 | 4,271 | 4,279 | 4,182 | 4,230 | +0.69% | 10,197,400 | 5兆3261億 | -5.18% | 10.92 | 1.01 |
| 04/08 | 4,075 | 4,306 | 4,055 | 4,201 | -6.23% | 21,684,100 | 5兆2896億 | -5.51% | 10.85 | 1 |
| 04/07 | 4,567 | 4,634 | 4,480 | 4,480 | -0.71% | 9,903,500 | 5兆6409億 | +0.92% | 11.57 | 1.06 |
| 04/06 | 4,710 | 4,773 | 4,512 | 4,512 | -3.49% | 11,644,300 | 5兆6812億 | +2.06% | 11.65 | 1.07 |
| 04/03 | 4,550 | 4,680 | 4,550 | 4,675 | +2.36% | 12,217,700 | 5兆8864億 | +6.42% | 12.07 | 1.11 |
| 04/02 | 4,480 | 4,705 | 4,313 | 4,567 | -2.85% | 32,548,200 | 5兆7504億 | +4.92% | 11.79 | 1.09 |
| 04/01 | 4,530 | 4,725 | 4,521 | 4,701 | +0.49% | 14,486,800 | 5兆9191億 | +8.95% | 12.14 | 1.12 |
| 03/31 | 4,930 | 4,932 | 4,678 | 4,678 | -4.37% | 15,010,400 | 5兆8902億 | +9.43% | 12.08 | 1.11 |
| 03/30 | 4,830 | 4,955 | 4,801 | 4,892 | -0.16% | 20,046,600 | 6兆1596億 | +15.51% | 12.63 | 1.17 |
| 03/27 | 4,690 | 4,900 | 4,652 | 4,900 | +4.54% | 15,318,800 | 6兆1697億 | +17% | 12.65 | 1.17 |
| 03/26 | 4,584 | 4,695 | 4,576 | 4,687 | +5.47% | 9,407,200 | 5兆9015億 | +13.32% | 12.1 | 1.12 |
| 03/25 | 4,619 | 4,624 | 4,369 | 4,444 | -1.66% | 12,701,000 | 5兆5956億 | +8.6% | 11.48 | 1.06 |
| 03/24 | 4,413 | 4,617 | 4,405 | 4,519 | +0.8% | 14,245,400 | 5兆6900億 | +11.42% | 11.67 | 1.08 |
| 03/23 | 4,531 | 4,607 | 4,391 | 4,483 | -4.62% | 16,560,400 | 5兆6447億 | +11.68% | 11.58 | 1.07 |
| 03/19 | 4,745 | 4,801 | 4,700 | 4,700 | +0.53% | 15,309,600 | 5兆9179億 | +17.68% | 12.14 | 1.12 |
| 03/18 | 4,549 | 4,720 | 4,527 | 4,675 | +3.73% | 11,280,100 | 5兆8864億 | +18.06% | 12.07 | 1.11 |
| 03/17 | 4,379 | 4,575 | 4,352 | 4,507 | +3.14% | 13,330,200 | 5兆6749億 | +14.92% | 11.64 | 1.07 |
| 03/16 | 4,400 | 4,450 | 4,343 | 4,370 | -0.3% | 10,523,800 | 5兆5024億 | +12.4% | 11.29 | 1.04 |
| 03/13 | 4,304 | 4,435 | 4,253 | 4,383 | +1.95% | 14,370,700 | 5兆5187億 | +13.67% | 11.32 | 1.04 |
| 03/12 | 4,241 | 4,299 | 4,165 | 4,299 | +3.07% | 12,324,700 | 5兆4130億 | +12.45% | 11.1 | 1.02 |
| 03/11 | 4,082 | 4,208 | 4,042 | 4,171 | +1.96% | 8,885,200 | 5兆2518億 | +10.08% | 10.77 | 0.99 |
| 03/10 | 3,950 | 4,150 | 3,935 | 4,091 | -0.24% | 12,107,400 | 5兆1511億 | +8.92% | 10.57 | 0.97 |
| 03/09 | 4,150 | 4,320 | 4,031 | 4,101 | +0.24% | 34,033,700 | 5兆1637億 | +9.95% | 10.59 | 0.98 |
| 03/06 | 4,162 | 4,178 | 4,007 | 4,091 | -1.68% | 10,470,600 | 5兆1511億 | +10.48% | 10.57 | 0.97 |
| 03/05 | 3,960 | 4,186 | 3,939 | 4,161 | +7.46% | 16,715,900 | 5兆2392億 | +13.29% | 10.75 | 0.99 |
| 03/04 | 4,020 | 4,049 | 3,737 | 3,872 | -3.61% | 13,913,000 | 4兆8753億 | +6.46% | 10 | 0.92 |
| 03/03 | 4,000 | 4,054 | 3,915 | 4,017 | -0.35% | 14,507,700 | 5兆579億 | +11.21% | 10.37 | 0.96 |
| 03/02 | 4,200 | 4,210 | 3,923 | 4,031 | +6.08% | 20,546,300 | 5兆755億 | +12.6% | 10.41 | 0.96 |
| 02/27 | 3,710 | 3,800 | 3,684 | 3,800 | +3.12% | 6,660,000 | 4兆7847億 | +7.1% | 9.81 | 0.91 |
| 02/26 | 3,690 | 3,724 | 3,654 | 3,685 | +1.8% | 4,552,400 | 4兆6399億 | +4.6% | 9.52 | 0.88 |
| 02/25 | 3,669 | 3,679 | 3,591 | 3,620 | -2.37% | 5,479,000 | 4兆5580億 | +3.34% | 9.35 | 0.86 |
| 02/24 | 3,747 | 3,748 | 3,621 | 3,708 | +0.84% | 6,024,800 | 4兆6688億 | +6.37% | 9.58 | 0.88 |
| 02/20 | 3,727 | 3,732 | 3,665 | 3,677 | -1.13% | 8,884,300 | 4兆6298億 | +6.12% | 9.5 | 0.88 |
| 02/19 | 3,675 | 3,745 | 3,622 | 3,719 | +3.36% | 7,756,800 | 4兆6827億 | +7.8% | 9.6 | 0.89 |
| 02/18 | 3,570 | 3,613 | 3,561 | 3,598 | +0.87% | 4,873,200 | 4兆5303億 | +4.87% | 9.29 | 0.86 |
| 02/17 | 3,613 | 3,616 | 3,558 | 3,567 | +0.68% | 5,370,800 | 4兆4913億 | +4.48% | 9.21 | 0.85 |
| 02/16 | 3,550 | 3,584 | 3,505 | 3,543 | +2.02% | 7,331,400 | 4兆4611億 | +4.33% | 9.15 | 0.84 |
| 02/13 | 3,655 | 3,698 | 3,444 | 3,473 | -13.13% | 18,191,100 | 4兆3729億 | +2.87% | 8.97 | 0.83 |
| 02/12 | 3,911 | 4,002 | 3,854 | 3,998 | +3.98% | 7,293,000 | 5兆340億 | +19.06% | 10.33 | 0.95 |
| 02/10 | 3,825 | 3,887 | 3,808 | 3,845 | +3.19% | 5,917,700 | 4兆8413億 | +15.6% | 9.93 | 0.92 |
| 02/09 | 3,749 | 3,774 | 3,667 | 3,726 | +1.66% | 5,180,100 | 4兆6915億 | +13.01% | 9.62 | 0.89 |
| 02/06 | 3,512 | 3,665 | 3,511 | 3,665 | +3.01% | 4,470,400 | 4兆6147億 | +11.98% | 9.47 | 0.87 |
| 02/05 | 3,615 | 3,634 | 3,524 | 3,558 | -0.08% | 5,191,800 | 4兆4800億 | +9.48% | 9.19 | 0.85 |
| 02/04 | 3,500 | 3,578 | 3,460 | 3,561 | +3.61% | 4,871,100 | 4兆4837億 | +10.15% | 9.2 | 0.85 |
| 02/03 | 3,424 | 3,437 | 3,398 | 3,437 | +2.78% | 3,403,200 | 4兆3276億 | +6.84% | 8.88 | 0.82 |
| 02/02 | 3,468 | 3,492 | 3,320 | 3,344 | -2.88% | 5,470,500 | 4兆2105億 | +4.27% | 8.64 | 0.8 |
| 01/30 | 3,482 | 3,529 | 3,395 | 3,443 | +0.26% | 7,350,700 | 4兆3352億 | +7.56% | 8.89 | 0.82 |
| 01/29 | 3,384 | 3,434 | 3,286 | 3,434 | +2.35% | 6,167,600 | 4兆3238億 | +7.62% | 8.87 | 0.82 |
| 01/28 | 3,288 | 3,377 | 3,283 | 3,355 | +2.98% | 7,230,800 | 4兆2244億 | +5.54% | 8.66 | 0.8 |
| 01/27 | 3,201 | 3,268 | 3,185 | 3,258 | +0.99% | 3,748,200 | 4兆1022億 | +2.78% | 8.41 | 0.78 |
| 01/26 | 3,205 | 3,229 | 3,165 | 3,226 | -0.12% | 3,543,400 | 4兆619億 | +1.96% | 8.33 | 0.77 |
| 01/23 | 3,245 | 3,253 | 3,218 | 3,230 | +0.25% | 3,048,200 | 4兆670億 | +2.22% | 8.34 | 0.77 |
| 01/22 | 3,232 | 3,254 | 3,216 | 3,222 | +1.16% | 4,029,300 | 4兆569億 | +1.99% | 8.32 | 0.77 |
| 01/21 | 3,116 | 3,196 | 3,114 | 3,185 | +0.41% | 3,715,400 | 4兆103億 | +0.85% | 8.23 | 0.76 |
| 01/20 | 3,200 | 3,209 | 3,155 | 3,172 | -0.88% | 3,565,600 | 3兆9939億 | +0.41% | 8.19 | 0.76 |
| 01/19 | 3,200 | 3,222 | 3,163 | 3,200 | +0.16% | 3,467,400 | 4兆292億 | +1.23% | 8.26 | 0.76 |
| 01/16 | 3,220 | 3,235 | 3,184 | 3,195 | -2.77% | 5,200,900 | 4兆229億 | +1.08% | 8.25 | 0.76 |
| 01/15 | 3,260 | 3,287 | 3,216 | 3,286 | +0.61% | 4,644,700 | 4兆1375億 | +3.95% | 8.49 | 0.78 |
| 01/14 | 3,242 | 3,275 | 3,175 | 3,266 | +3.32% | 8,930,200 | 4兆1123億 | +3.45% | 8.43 | 0.78 |
| 01/13 | 3,177 | 3,181 | 3,125 | 3,161 | +1.31% | 6,961,400 | 3兆9801億 | +0.22% | 8.16 | 0.75 |
| 01/09 | 3,079 | 3,130 | 3,069 | 3,120 | +2.36% | 5,748,700 | 3兆9285億 | -1.05% | 8.06 | 0.74 |
| 01/08 | 3,025 | 3,081 | 3,025 | 3,048 | +0.93% | 7,702,800 | 3兆8378億 | -3.39% | 7.87 | 0.73 |
| 01/07 | 3,170 | 3,182 | 3,020 | 3,020 | -5.3% | 14,749,800 | 3兆8025億 | -4.49% | 7.8 | 0.72 |
| 01/06 | 3,165 | 3,193 | 3,153 | 3,189 | +2.34% | 5,392,400 | 4兆153億 | +0.44% | 8.24 | 0.76 |
| 01/05 | 3,154 | 3,189 | 3,115 | 3,116 | -0.35% | 7,992,300 | 3兆9234億 | -2.01% | 8.05 | 0.74 |
| 2025 | ||||||||||
| 12/30 | 3,106 | 3,145 | 3,091 | 3,127 | +1% | 3,752,900 | 3兆9373億 | -1.88% | 9.42 | 0.78 |
| 12/29 | 3,122 | 3,125 | 3,084 | 3,096 | -1.56% | 4,565,200 | 3兆8982億 | -2.98% | 9.32 | 0.77 |
| 12/26 | 3,158 | 3,163 | 3,140 | 3,145 | -0.41% | 4,446,900 | 3兆9599億 | -1.53% | 9.47 | 0.79 |
| 12/25 | 3,176 | 3,177 | 3,148 | 3,158 | -0.38% | 2,652,700 | 3兆9763億 | -1.1% | 9.51 | 0.79 |
| 12/24 | 3,180 | 3,198 | 3,150 | 3,170 | -0.91% | 3,513,500 | 3兆9914億 | -0.63% | 9.55 | 0.79 |
| 12/23 | 3,247 | 3,260 | 3,199 | 3,199 | +0.19% | 4,210,400 | 4兆279億 | +0.41% | 9.63 | 0.8 |
| 12/22 | 3,194 | 3,207 | 3,178 | 3,193 | +1.37% | 3,606,500 | 4兆204億 | +0.22% | 9.62 | 0.8 |
| 12/19 | 3,109 | 3,175 | 3,107 | 3,150 | +1.12% | 7,547,800 | 3兆9662億 | -1.1% | 9.49 | 0.79 |
| 12/18 | 3,167 | 3,174 | 3,108 | 3,115 | +0.32% | 5,494,200 | 3兆9222億 | -2.04% | 9.38 | 0.78 |
| 12/17 | 3,070 | 3,120 | 3,052 | 3,105 | -0.51% | 4,639,100 | 3兆9096億 | -2.24% | 9.35 | 0.78 |
| 12/16 | 3,196 | 3,206 | 3,121 | 3,121 | -3.25% | 6,111,200 | 3兆9297億 | -1.55% | 9.4 | 0.78 |
| 12/15 | 3,217 | 3,229 | 3,197 | 3,226 | +1.32% | 2,892,000 | 4兆619億 | +1.96% | 9.71 | 0.81 |
| 12/12 | 3,193 | 3,211 | 3,177 | 3,184 | -0.72% | 5,039,300 | 4兆90億 | +1.05% | 9.59 | 0.8 |
| 12/11 | 3,237 | 3,251 | 3,206 | 3,207 | -0.31% | 2,975,200 | 4兆380億 | +2.13% | 9.66 | 0.8 |
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 | 3,920 2026/5/14 | 7,215,000 | 4兆9358億 | -3.09% 4,045 | |||
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）
- 2026/05/14 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
489円（2020/11/02） - 702%（8.02倍）
3,920円（5/14）
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。
