インタースペース（2122）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,292
- 始値
- 1,292
- 高値
- 1,292
- 安値
- 1,276
- 終値 -1.08%
- 1,278
- 出来高 -63.16%
- 2,800
乖離率
- 株価（5日）
移動平均値 - +0.08%
1,277 - 株価（25日）
移動平均値 - +1.51%
1,259 - 出来高（5日）
移動平均値 - -27.84%
3,880
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,292 | 1,292 | 1,276 | 1,278 | -1.08% | 2,800 | 89億408万 | +1.51% | 19.1 | 1.4 |
| 05/12 | 1,292 | 1,292 | 1,275 | 1,292 | +1.57% | 7,600 | 90億162万 | +2.95% | 19.31 | 1.41 |
| 05/11 | 1,276 | 1,276 | 1,268 | 1,272 | -0.31% | 1,200 | 88億6227万 | +1.68% | 19.01 | 1.39 |
| 05/08 | 1,265 | 1,279 | 1,265 | 1,276 | +0.79% | 3,900 | 88億9014万 | +2.24% | 19.07 | 1.39 |
| 05/07 | 1,263 | 1,276 | 1,263 | 1,266 | +1.12% | 3,900 | 88億2047万 | +1.77% | 18.92 | 1.38 |
| 05/01 | 1,251 | 1,260 | 1,251 | 1,252 | -0.24% | 2,200 | 87億2293万 | +0.56% | 18.71 | 1.37 |
| 04/30 | 1,258 | 1,269 | 1,253 | 1,255 | -1.26% | 2,200 | 87億4383万 | +0.56% | 18.76 | 1.37 |
| 04/28 | 1,263 | 1,271 | 1,258 | 1,271 | +1.36% | 4,300 | 88億5531万 | +1.6% | 18.99 | 1.39 |
| 04/27 | 1,265 | 1,265 | 1,251 | 1,254 | -0.4% | 4,900 | 87億3686万 | +0.16% | 18.74 | 1.37 |
| 04/24 | 1,253 | 1,260 | 1,250 | 1,259 | 0% | 4,800 | 87億7170万 | +0.4% | 18.82 | 1.38 |
| 04/23 | 1,275 | 1,275 | 1,259 | 1,259 | -0.16% | 1,900 | 87億7170万 | +0.16% | 18.82 | 1.38 |
| 04/22 | 1,264 | 1,274 | 1,261 | 1,261 | -0.71% | 2,500 | 87億8563万 | +0.08% | 18.85 | 1.38 |
| 04/21 | 1,279 | 1,279 | 1,264 | 1,270 | +0.79% | 1,700 | 88億4834万 | +0.63% | 18.98 | 1.39 |
| 04/20 | 1,259 | 1,278 | 1,255 | 1,260 | -0.71% | 3,200 | 87億7867万 | -0.32% | 18.83 | 1.38 |
| 04/17 | 1,269 | 1,273 | 1,258 | 1,269 | +0.24% | 2,900 | 88億4137万 | +0.16% | 18.96 | 1.39 |
| 04/16 | 1,263 | 1,268 | 1,263 | 1,266 | +0.24% | 1,600 | 88億2047万 | -0.16% | 18.92 | 1.38 |
| 04/15 | 1,256 | 1,273 | 1,253 | 1,263 | +0.88% | 3,800 | 87億9957万 | -0.63% | 18.88 | 1.38 |
| 04/14 | 1,245 | 1,255 | 1,230 | 1,252 | +0.56% | 5,600 | 87億2293万 | -1.73% | 18.71 | 1.37 |
| 04/13 | 1,250 | 1,257 | 1,236 | 1,245 | 0% | 6,900 | 86億7416万 | -2.51% | 18.61 | 1.36 |
| 04/10 | 1,258 | 1,258 | 1,241 | 1,245 | -1.03% | 5,900 | 86億7416万 | -2.66% | 18.61 | 1.36 |
| 04/09 | 1,260 | 1,260 | 1,242 | 1,258 | +0.4% | 5,500 | 87億6473万 | -1.87% | 18.8 | 1.37 |
| 04/08 | 1,258 | 1,264 | 1,248 | 1,253 | +1.38% | 6,400 | 87億2990万 | -2.34% | 18.73 | 1.37 |
| 04/07 | 1,236 | 1,260 | 1,236 | 1,236 | +0.08% | 6,600 | 86億1145万 | -3.89% | 18.47 | 1.35 |
| 04/06 | 1,216 | 1,235 | 1,216 | 1,235 | +1.56% | 1,600 | 86億449万 | -4.26% | 18.46 | 1.35 |
| 04/03 | 1,213 | 1,232 | 1,205 | 1,216 | +1.93% | 7,600 | 84億7211万 | -6.03% | 18.17 | 1.33 |
| 04/02 | 1,200 | 1,216 | 1,192 | 1,193 | -0.58% | 10,300 | 83億1186万 | -8.02% | 17.83 | 1.3 |
| 04/01 | 1,184 | 1,204 | 1,184 | 1,200 | +1.44% | 9,400 | 83億6064万 | -7.76% | 17.93 | 1.31 |
| 03/31 | 1,189 | 1,199 | 1,177 | 1,183 | -0.5% | 8,600 | 82億4219万 | -9.42% | 17.68 | 1.29 |
| 03/30 | 1,207 | 1,207 | 1,175 | 1,189 | -7.83% | 38,100 | 82億8400万 | -9.24% | 17.77 | 1.3 |
| 03/27 | 1,311 | 1,325 | 1,281 | 1,290 | -2.49% | 47,200 | 89億8768万 | -1.75% | 19.28 | 1.41 |
| 03/26 | 1,324 | 1,335 | 1,312 | 1,323 | 0% | 14,000 | 92億1760万 | +0.84% | 19.77 | 1.45 |
| 03/25 | 1,314 | 1,327 | 1,308 | 1,323 | +1.53% | 13,600 | 92億1760万 | +0.92% | 19.77 | 1.45 |
| 03/24 | 1,320 | 1,320 | 1,300 | 1,303 | -0.38% | 10,000 | 90億7826万 | -0.38% | 19.47 | 1.42 |
| 03/23 | 1,325 | 1,325 | 1,299 | 1,308 | -0.98% | 23,400 | 91億1309万 | +0.15% | 19.55 | 1.43 |
| 03/19 | 1,335 | 1,338 | 1,321 | 1,321 | -1.12% | 12,100 | 92億367万 | +1.3% | 19.74 | 1.44 |
| 03/18 | 1,327 | 1,343 | 1,319 | 1,336 | +1.98% | 14,500 | 93億817万 | +2.69% | 19.97 | 1.46 |
| 03/17 | 1,325 | 1,331 | 1,310 | 1,310 | -1.36% | 9,700 | 91億2703万 | +1% | 19.58 | 1.43 |
| 03/16 | 1,322 | 1,338 | 1,308 | 1,328 | +0.61% | 19,100 | 92億5244万 | +2.63% | 19.85 | 1.45 |
| 03/13 | 1,322 | 1,322 | 1,300 | 1,320 | +0.46% | 9,800 | 91億9670万 | +2.25% | 19.73 | 1.44 |
| 03/12 | 1,336 | 1,337 | 1,300 | 1,314 | -1.13% | 20,900 | 91億5490万 | +2.1% | 19.64 | 1.44 |
| 03/11 | 1,342 | 1,345 | 1,323 | 1,329 | -0.15% | 10,500 | 92億5940万 | +3.59% | 19.86 | 1.45 |
| 03/10 | 1,328 | 1,345 | 1,311 | 1,331 | +0.23% | 11,700 | 92億7334万 | +4.07% | 19.89 | 1.45 |
| 03/09 | 1,300 | 1,340 | 1,295 | 1,328 | +1.22% | 18,700 | 92億5244万 | +4.16% | 19.85 | 1.45 |
| 03/06 | 1,322 | 1,328 | 1,302 | 1,312 | +0.15% | 8,700 | 91億4096万 | +3.23% | 19.61 | 1.43 |
| 03/05 | 1,302 | 1,327 | 1,300 | 1,310 | +1.31% | 17,400 | 91億2703万 | +3.31% | 19.58 | 1.43 |
| 03/04 | 1,300 | 1,300 | 1,252 | 1,293 | -1.9% | 42,500 | 90億858万 | +2.29% | 19.32 | 1.41 |
| 03/03 | 1,338 | 1,338 | 1,303 | 1,318 | -1.49% | 27,500 | 91億8276万 | +4.35% | 19.7 | 1.44 |
| 03/02 | 1,330 | 1,353 | 1,322 | 1,338 | +0.22% | 23,800 | 93億2211万 | +6.02% | 20 | 1.46 |
| 02/27 | 1,317 | 1,348 | 1,299 | 1,335 | +2.93% | 17,600 | 93億121万 | +6.04% | 19.95 | 1.46 |
| 02/26 | 1,297 | 1,319 | 1,297 | 1,297 | +0.39% | 13,400 | 90億3645万 | +3.26% | 19.38 | 1.42 |
| 02/25 | 1,301 | 1,308 | 1,282 | 1,292 | -1.67% | 18,700 | 90億162万 | +2.95% | 19.31 | 1.41 |
| 02/24 | 1,298 | 1,329 | 1,285 | 1,314 | +2.82% | 21,900 | 91億5490万 | +4.87% | 19.64 | 1.44 |
| 02/20 | 1,276 | 1,293 | 1,271 | 1,278 | +0.31% | 5,700 | 89億408万 | +2.16% | 19.1 | 1.4 |
| 02/19 | 1,271 | 1,295 | 1,271 | 1,274 | +0.16% | 11,100 | 88億7621万 | +2% | 19.04 | 1.39 |
| 02/18 | 1,285 | 1,288 | 1,268 | 1,272 | -0.55% | 7,500 | 88億6227万 | +2% | 19.01 | 1.39 |
| 02/17 | 1,270 | 1,285 | 1,261 | 1,279 | +0.79% | 10,200 | 89億1104万 | +2.65% | 19.11 | 1.4 |
| 02/16 | 1,260 | 1,272 | 1,251 | 1,269 | +1.52% | 12,200 | 88億4137万 | +2.09% | 18.96 | 1.39 |
| 02/13 | 1,272 | 1,272 | 1,243 | 1,250 | -0.64% | 9,100 | 87億900万 | +0.73% | 18.68 | 1.37 |
| 02/12 | 1,274 | 1,275 | 1,252 | 1,258 | +1.13% | 14,900 | 87億6473万 | +1.45% | 18.8 | 1.37 |
| 02/10 | 1,248 | 1,263 | 1,235 | 1,244 | +0.4% | 13,300 | 86億6719万 | +0.48% | 18.59 | 1.36 |
| 02/09 | 1,258 | 1,258 | 1,238 | 1,239 | +0.32% | 6,700 | 86億3236万 | +0.24% | 18.52 | 1.35 |
| 02/06 | 1,235 | 1,250 | 1,229 | 1,235 | 0% | 7,000 | 86億449万 | +0.08% | 18.46 | 1.35 |
| 02/05 | 1,231 | 1,241 | 1,228 | 1,235 | 0% | 4,000 | 86億449万 | +0.24% | 18.46 | 1.35 |
| 02/04 | 1,231 | 1,235 | 1,220 | 1,235 | +1.06% | 7,800 | 86億449万 | +0.57% | 18.46 | 1.35 |
| 02/03 | 1,222 | 1,229 | 1,210 | 1,222 | +0.08% | 5,600 | 85億1391万 | -0.24% | 18.26 | 1.34 |
| 02/02 | 1,233 | 1,233 | 1,212 | 1,221 | +0.16% | 10,900 | 85億695万 | -0.08% | 18.25 | 1.33 |
| 01/30 | 1,237 | 1,237 | 1,213 | 1,219 | -1.46% | 6,200 | 84億9301万 | -0.08% | 18.22 | 1.33 |
| 01/29 | 1,226 | 1,247 | 1,202 | 1,237 | +0.08% | 11,100 | 86億1842万 | +1.64% | 18.49 | 1.35 |
| 01/28 | 1,221 | 1,237 | 1,201 | 1,236 | +1.31% | 11,400 | 86億1145万 | +1.81% | 18.47 | 1.35 |
| 01/27 | 1,268 | 1,272 | 1,220 | 1,220 | -3.71% | 29,700 | 84億9998万 | +0.83% | 18.23 | 1.33 |
| 01/26 | 1,279 | 1,280 | 1,267 | 1,267 | -0.78% | 13,300 | 88億2744万 | +4.97% | 18.94 | 1.38 |
| 01/23 | 1,270 | 1,277 | 1,261 | 1,277 | +0.55% | 9,700 | 88億9711万 | +6.15% | 19.08 | 1.4 |
| 01/22 | 1,273 | 1,275 | 1,262 | 1,270 | +0.71% | 5,400 | 88億4834万 | +6.01% | 18.98 | 1.39 |
| 01/21 | 1,262 | 1,268 | 1,255 | 1,261 | -0.08% | 7,300 | 87億8563万 | +5.7% | 18.85 | 1.38 |
| 01/20 | 1,275 | 1,275 | 1,260 | 1,262 | -0.08% | 8,100 | 87億9260万 | +6.14% | 18.86 | 1.38 |
| 01/19 | 1,254 | 1,273 | 1,244 | 1,263 | +1.61% | 12,100 | 87億9957万 | +6.67% | 18.88 | 1.38 |
| 01/16 | 1,243 | 1,248 | 1,238 | 1,243 | +0.73% | 3,500 | 86億6022万 | +5.34% | 18.58 | 1.36 |
| 01/15 | 1,232 | 1,243 | 1,232 | 1,234 | +0.16% | 5,500 | 85億9752万 | +4.93% | 18.44 | 1.35 |
| 01/14 | 1,230 | 1,245 | 1,230 | 1,232 | +0.16% | 7,400 | 85億8359万 | +4.94% | 18.41 | 1.35 |
| 01/13 | 1,242 | 1,248 | 1,225 | 1,230 | +0.41% | 17,400 | 85億6965万 | +5.04% | 18.38 | 1.34 |
| 01/09 | 1,233 | 1,233 | 1,224 | 1,225 | +0.33% | 5,400 | 85億3482万 | +4.79% | 18.31 | 1.34 |
| 01/08 | 1,219 | 1,233 | 1,219 | 1,221 | +0.41% | 7,100 | 85億695万 | +4.54% | 18.25 | 1.33 |
| 01/07 | 1,197 | 1,220 | 1,196 | 1,216 | +1.67% | 16,100 | 84億7211万 | +4.2% | 18.17 | 1.33 |
| 01/06 | 1,200 | 1,200 | 1,194 | 1,196 | +0.34% | 12,500 | 83億3277万 | +2.49% | 17.87 | 1.31 |
| 01/05 | 1,199 | 1,203 | 1,186 | 1,192 | -0.58% | 19,800 | 83億490万 | +2.14% | 17.81 | 1.3 |
| 2025 | ||||||||||
| 12/30 | 1,187 | 1,199 | 1,185 | 1,199 | +1.44% | 10,900 | 83億5367万 | +2.74% | 17.92 | 1.35 |
| 12/29 | 1,151 | 1,190 | 1,151 | 1,182 | +2.87% | 29,300 | 82億3523万 | +1.2% | 17.66 | 1.33 |
| 12/26 | 1,156 | 1,161 | 1,149 | 1,149 | -0.43% | 37,900 | 80億531万 | -1.71% | 17.17 | 1.3 |
| 12/25 | 1,152 | 1,166 | 1,150 | 1,154 | 0% | 27,100 | 80億4014万 | -1.45% | 17.25 | 1.3 |
| 12/24 | 1,163 | 1,167 | 1,148 | 1,154 | +0.26% | 27,100 | 80億4014万 | -1.62% | 17.25 | 1.3 |
| 12/23 | 1,157 | 1,159 | 1,145 | 1,151 | -0.17% | 24,300 | 80億1924万 | -2.04% | 17.2 | 1.3 |
| 12/22 | 1,160 | 1,160 | 1,153 | 1,153 | -0.17% | 18,800 | 80億3318万 | -2.12% | 17.23 | 1.3 |
| 12/19 | 1,157 | 1,157 | 1,147 | 1,155 | +0.87% | 9,800 | 80億4711万 | -2.2% | 17.26 | 1.3 |
| 12/18 | 1,156 | 1,159 | 1,145 | 1,145 | -0.61% | 16,400 | 79億7744万 | -3.38% | 17.11 | 1.29 |
| 12/17 | 1,152 | 1,162 | 1,147 | 1,152 | +0.09% | 16,900 | 80億2621万 | -3.03% | 17.22 | 1.3 |
| 12/16 | 1,159 | 1,159 | 1,148 | 1,151 | 0% | 14,200 | 80億1924万 | -3.44% | 17.2 | 1.3 |
| 12/15 | 1,156 | 1,157 | 1,149 | 1,151 | +0.09% | 20,400 | 80億1924万 | -3.6% | 17.2 | 1.3 |
| 12/12 | 1,161 | 1,161 | 1,149 | 1,150 | -0.61% | 13,500 | 80億1228万 | -3.85% | 17.19 | 1.3 |
| 12/11 | 1,159 | 1,162 | 1,151 | 1,157 | 0% | 13,700 | 80億6105万 | -3.5% | 17.29 | 1.3 |
| 12/10 | 1,160 | 1,166 | 1,150 | 1,157 | +0.7% | 22,300 | 80億6105万 | -3.74% | 17.29 | 1.3 |
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 9月期 | 955 191,000 10/25 | 216 43,200 3/17 | 360,200 1,801 10/24 | - | - | +40.08% 5/9 | -45.25% 10/10 |
| 2009年 9月期 | 281 56,200 6/2 | 120 24,080 1/21 | 64,800 324 6/3 | - | - | +32.3% 2/20 | -15.72% 12/24 |
| 2010年 9月期 | 574 114,700 4/30 | 185 37,000 8/27 | 292,400 1,462 4/27 | - | - | +47.02% 3/24 | -34.48% 5/25 |
| 2011年 9月期 | 695 139,000 5/16 | 189 37,800 3/16 | 1,223,600 6,118 5/12 | 46億4287万 | 12億6259万 | +98.11% 5/12 | -31.24% 3/17 |
| 2012年 9月期 | 440 88,000 5/2 | 258 51,500 11/22 | 539,800 2,699 4/3 | 29億3937万 | 17億2020万 | +20.16% 2/6 | -20.95% 11/21 |
| 2013年 9月期 | 1,340 7/30 | 390 77,900 10/1 | 404,800 2,024 1/28 | 89億5173万 | 26億201万 | +48.88% 7/23 | -34.36% 6/7 |
| 2014年 9月期 | 1,716 12/27 | 840 11/11 | 2,319,700 12/27 | 114億6356万 | 56億1153万 | +42.39% 12/26 | -27.24% 2/5 |
| 2015年 9月期 | 1,355 11/28 | 615 8/26 | 1,535,400 11/28 | 94億2429万 | 42億8482万 | +15.52% 11/28 | -18.68% 8/25 |
| 2016年 9月期 | 1,225 6/10 | 706 10/1 | 164,300 6/24 | 85億3482万 | 49億1884万 | +18.25% 6/10 | -17.41% 6/24 |
| 2017年 9月期 | 2,180 9/25 | 861 11/9 | 219,200 11/16 | 151億8849万 | 59億9875万 | +18.54% 11/2 | -9.2% 6/30 |
| 2018年 9月期 | 2,500 11/2 | 1,419 2/15 | 287,300 2/14 | 174億1800万 | 98億8645万 | +18.02% 5/9 | -33.22% 2/14 |
| 2019年 9月期 | 1,736 10/1 | 970 2/8 | 65,900 10/29 | 120億9505万 | 67億5818万 | +30.24% 3/7 | -24.91% 12/25 |
| 2020年 9月期 | 1,366 11/12 | 600 3/13 | 210,000 4/24 | 95億1719万 | 41億8032万 | +46.56% 4/23 | -36% 3/13 |
| 2021年 9月期 | 1,350 10/6 | 969 9/30 | 35,800 2/10 | 94億572万 | 67億5121万 | +7.49% 2/9 | -6.93% 3/1 |
| 2022年 9月期 | 1,270 8/9 | 741 2/4 | 90,600 10/14 | 88億4834万 | 51億6269万 | +16% 5/18 | -13.03% 1/25 |
| 2023年 9月期 | 1,598 3/17 | 873 10/3 | 189,600 10/4 | 111億3358万 | 60億8236万 | +31.79% 3/17 | -22.2% 5/17 |
| 2024年 9月期 | 1,026 1/11 | 880 8/5 | 23,900 1/11 | 71億4834万 | 61億3113万 | +7.22% 1/11 | -8.24% 10/23 |
| 2025年 9月期 | 1,483 9/19 | 818 10/24 | 246,800 9/19 | 103億3235万 | 56億9916万 | +43.84% 9/18 | -4.6% 4/9 |
| 最新 | 1,278 2026/5/13 | 2,800 | 89億408万 | +1.51% 1,259 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -71%（0.29倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 84%（1.84倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 125%（2.25倍）
- 2013/12/30 vs 2012/12/28
- 101%（2.01倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 85%（1.85倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 35%（1.35倍）
- 2026/05/13 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
120円（2009/01/21） - 961%（10.61倍）
1,278円（5/13）
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。
