- 2122
- 2026/10/02
- 時価
- 92億円
- PER 予
- 19.79倍
- 2010年以降
- 2.94-108.23倍
（2010-2025年） - PBR
- 1.42倍
- 2010年以降
- 0.61-4.22倍
（2010-2025年） - 配当 予
- 2.27%
- ROE 予
- 7.19%
- ROA 予
- 3.66%
- 資料
- Link
- CSV,JSON
インタースペース（2122）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,339
- 始値
- 1,332
- 高値
- 1,334
- 安値
- 1,319
- 終値 -1.12%
- 1,324
- 出来高 -26.74%
- 6,300
乖離率
- 株価（5日）
移動平均値 - -2.86%
1,363 - 株価（25日）
移動平均値 - -8.69%
1,450 - 出来高（5日）
移動平均値 - -65.38%
18,200
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,332 | 1,334 | 1,319 | 1,324 | -1.12% | 6,300 | - | -8.69% | - | - |
| 10/01 | 1,348 | 1,348 | 1,332 | 1,339 | -0.67% | 8,600 | - | -7.97% | - | - |
| 09/30 | 1,342 | 1,350 | 1,331 | 1,348 | +0.45% | 11,100 | - | -7.67% | - | - |
| 09/29 | 1,313 | 1,385 | 1,303 | 1,342 | -8.27% | 41,800 | - | -8.27% | - | - |
| 09/28 | 1,453 | 1,463 | 1,446 | 1,463 | +0.83% | 23,200 | - | -0.2% | - | - |
| 09/25 | 1,457 | 1,458 | 1,450 | 1,451 | 0% | 12,300 | - | -0.96% | - | - |
| 09/24 | 1,437 | 1,451 | 1,423 | 1,451 | +2.47% | 14,100 | - | -0.89% | - | - |
| 09/18 | 1,438 | 1,440 | 1,402 | 1,416 | -1.67% | 13,400 | - | -3.15% | - | - |
| 09/17 | 1,458 | 1,458 | 1,436 | 1,440 | -1.23% | 11,600 | - | -1.44% | - | - |
| 09/16 | 1,458 | 1,467 | 1,458 | 1,458 | -0.14% | 5,100 | - | -0.14% | - | - |
| 09/15 | 1,467 | 1,475 | 1,456 | 1,460 | -0.54% | 2,500 | - | +0.07% | - | - |
| 09/14 | 1,451 | 1,469 | 1,451 | 1,468 | +1.1% | 4,300 | - | +0.69% | - | - |
| 09/11 | 1,450 | 1,466 | 1,450 | 1,452 | -0.27% | 4,300 | - | -0.21% | - | - |
| 09/10 | 1,486 | 1,487 | 1,455 | 1,456 | -2.28% | 9,400 | - | +0.21% | - | - |
| 09/09 | 1,492 | 1,504 | 1,490 | 1,490 | -0.67% | 5,700 | - | +2.69% | - | - |
| 09/08 | 1,499 | 1,500 | 1,487 | 1,500 | +0.07% | 5,000 | - | +3.66% | - | - |
| 09/07 | 1,487 | 1,504 | 1,487 | 1,499 | 0% | 4,900 | - | +3.88% | - | - |
| 09/04 | 1,500 | 1,500 | 1,486 | 1,499 | +0.6% | 2,800 | - | +4.17% | - | - |
| 09/03 | 1,509 | 1,516 | 1,488 | 1,490 | -1.46% | 10,100 | - | +3.83% | - | - |
| 09/02 | 1,510 | 1,520 | 1,506 | 1,512 | +0.13% | 7,700 | - | +5.59% | - | - |
| 09/01 | 1,494 | 1,520 | 1,489 | 1,510 | +1.34% | 14,200 | - | +5.82% | - | - |
| 08/31 | 1,469 | 1,490 | 1,465 | 1,490 | +1.71% | 13,600 | - | +4.71% | - | - |
| 08/28 | 1,462 | 1,465 | 1,459 | 1,465 | +0.27% | 4,300 | - | +3.24% | - | - |
| 08/27 | 1,460 | 1,461 | 1,456 | 1,461 | +0.14% | 4,700 | - | +3.18% | - | - |
| 08/26 | 1,457 | 1,459 | 1,454 | 1,459 | +0.07% | 2,000 | - | +3.26% | - | - |
| 08/25 | 1,458 | 1,459 | 1,453 | 1,458 | 0% | 5,800 | - | +3.33% | - | - |
| 08/24 | 1,432 | 1,458 | 1,430 | 1,458 | +2.53% | 7,600 | - | +3.55% | - | - |
| 08/21 | 1,432 | 1,432 | 1,422 | 1,422 | -0.49% | 2,800 | - | +1.21% | - | - |
| 08/20 | 1,427 | 1,436 | 1,427 | 1,429 | +0.14% | 3,600 | - | +1.78% | - | - |
| 08/19 | 1,423 | 1,427 | 1,421 | 1,427 | +0.42% | 2,400 | - | +1.78% | - | - |
| 08/18 | 1,408 | 1,435 | 1,408 | 1,421 | +0.71% | 4,000 | - | +1.43% | - | - |
| 08/17 | 1,401 | 1,415 | 1,401 | 1,411 | +0.71% | 3,900 | - | +0.79% | - | - |
| 08/14 | 1,401 | 1,418 | 1,401 | 1,401 | -0.36% | 4,500 | - | +0.14% | - | - |
| 08/13 | 1,440 | 1,440 | 1,400 | 1,406 | -2.02% | 18,500 | - | +0.57% | - | - |
| 08/12 | 1,420 | 1,441 | 1,420 | 1,435 | +1.13% | 8,500 | - | +2.72% | - | - |
| 08/10 | 1,422 | 1,422 | 1,404 | 1,419 | +1.28% | 5,200 | - | +1.79% | - | - |
| 08/07 | 1,405 | 1,408 | 1,400 | 1,401 | -0.28% | 2,800 | - | +0.72% | - | - |
| 08/06 | 1,407 | 1,407 | 1,395 | 1,405 | -0.14% | 2,000 | - | +1.22% | - | - |
| 08/05 | 1,400 | 1,407 | 1,400 | 1,407 | +0.5% | 1,800 | - | +1.59% | - | - |
| 08/04 | 1,405 | 1,405 | 1,393 | 1,400 | 0% | 3,100 | - | +1.38% | - | - |
| 08/03 | 1,400 | 1,400 | 1,390 | 1,400 | -0.07% | 3,800 | - | +1.67% | - | - |
| 07/31 | 1,400 | 1,401 | 1,396 | 1,401 | +0.36% | 1,400 | - | +2.11% | - | - |
| 07/30 | 1,400 | 1,400 | 1,393 | 1,396 | -0.21% | 2,200 | - | +2.12% | - | - |
| 07/29 | 1,400 | 1,400 | 1,395 | 1,399 | +0.14% | 2,000 | - | +2.64% | - | - |
| 07/28 | 1,398 | 1,400 | 1,389 | 1,397 | 0% | 4,000 | - | +2.87% | - | - |
| 07/27 | 1,400 | 1,400 | 1,395 | 1,397 | -0.14% | 5,100 | - | +3.18% | - | - |
| 07/24 | 1,398 | 1,399 | 1,394 | 1,399 | +0.29% | 1,300 | - | +3.78% | - | - |
| 07/23 | 1,391 | 1,395 | 1,391 | 1,395 | +0.29% | 2,500 | - | +3.87% | - | - |
| 07/22 | 1,389 | 1,398 | 1,389 | 1,391 | +0.07% | 2,600 | - | +3.88% | - | - |
| 07/21 | 1,400 | 1,400 | 1,390 | 1,390 | -0.29% | 3,900 | - | +4.2% | - | - |
| 07/17 | 1,385 | 1,400 | 1,385 | 1,394 | +0.36% | 4,400 | - | +4.89% | - | - |
| 07/16 | 1,386 | 1,398 | 1,386 | 1,389 | +0.22% | 2,600 | - | +4.99% | - | - |
| 07/15 | 1,390 | 1,398 | 1,386 | 1,386 | -0.65% | 5,700 | - | +5.16% | - | - |
| 07/14 | 1,399 | 1,400 | 1,389 | 1,395 | -0.21% | 4,000 | - | +6.33% | - | - |
| 07/13 | 1,393 | 1,398 | 1,381 | 1,398 | +0.29% | 6,500 | - | +7.04% | - | - |
| 07/10 | 1,383 | 1,394 | 1,380 | 1,394 | +1.01% | 2,200 | - | +7.31% | - | - |
| 07/09 | 1,380 | 1,390 | 1,380 | 1,380 | +0.07% | 4,100 | - | +6.73% | - | - |
| 07/08 | 1,389 | 1,389 | 1,378 | 1,379 | +0.22% | 4,900 | - | +7.07% | - | - |
| 07/07 | 1,366 | 1,380 | 1,365 | 1,376 | +0.81% | 4,300 | - | +7.42% | - | - |
| 07/06 | 1,353 | 1,365 | 1,341 | 1,365 | +2.02% | 7,600 | - | +6.97% | - | - |
| 07/03 | 1,327 | 1,338 | 1,320 | 1,338 | +0.75% | 3,400 | - | +5.35% | - | - |
| 07/02 | 1,331 | 1,338 | 1,317 | 1,328 | -0.52% | 6,500 | - | +4.81% | - | - |
| 07/01 | 1,300 | 1,335 | 1,300 | 1,335 | +2.69% | 4,100 | - | +5.62% | - | - |
| 06/30 | 1,305 | 1,320 | 1,297 | 1,300 | -0.31% | 6,300 | - | +3.09% | - | - |
| 06/29 | 1,300 | 1,304 | 1,285 | 1,304 | +1.72% | 10,400 | - | +3.57% | - | - |
| 06/26 | 1,288 | 1,288 | 1,265 | 1,282 | +0.16% | 4,700 | - | +1.83% | - | - |
| 06/25 | 1,298 | 1,298 | 1,265 | 1,280 | -0.54% | 7,100 | - | +1.67% | - | - |
| 06/24 | 1,279 | 1,289 | 1,266 | 1,287 | +0.63% | 5,100 | - | +2.39% | - | - |
| 06/23 | 1,286 | 1,288 | 1,279 | 1,279 | -0.16% | 4,600 | - | +1.83% | - | - |
| 06/22 | 1,262 | 1,281 | 1,257 | 1,281 | +1.59% | 8,000 | - | +2.15% | - | - |
| 06/19 | 1,281 | 1,281 | 1,255 | 1,261 | -1.1% | 4,500 | - | +0.64% | - | - |
| 06/18 | 1,280 | 1,280 | 1,268 | 1,275 | -0.78% | 4,600 | - | +1.76% | - | - |
| 06/17 | 1,286 | 1,287 | 1,270 | 1,285 | +1.34% | 3,900 | - | +2.55% | - | - |
| 06/16 | 1,268 | 1,268 | 1,254 | 1,268 | +0.24% | 7,000 | - | +1.2% | - | - |
| 06/15 | 1,255 | 1,265 | 1,250 | 1,265 | +0.8% | 2,000 | - | +0.88% | - | - |
| 06/12 | 1,255 | 1,262 | 1,250 | 1,255 | +0.8% | 2,500 | - | +0.08% | - | - |
| 06/11 | 1,253 | 1,253 | 1,235 | 1,245 | +0.08% | 4,400 | - | -0.8% | - | - |
| 06/10 | 1,234 | 1,244 | 1,227 | 1,244 | +0.81% | 3,100 | - | -0.96% | - | - |
| 06/09 | 1,251 | 1,251 | 1,234 | 1,234 | +0.49% | 2,200 | - | -1.75% | - | - |
| 06/08 | 1,226 | 1,240 | 1,226 | 1,228 | -0.97% | 4,000 | - | -2.31% | - | - |
| 06/05 | 1,256 | 1,256 | 1,224 | 1,240 | -1.27% | 8,800 | - | -1.43% | - | - |
| 06/04 | 1,224 | 1,259 | 1,224 | 1,256 | +2.45% | 7,600 | - | -0.24% | - | - |
| 06/03 | 1,240 | 1,240 | 1,225 | 1,226 | -0.08% | 4,900 | - | -2.62% | - | - |
| 06/02 | 1,239 | 1,239 | 1,216 | 1,227 | -0.97% | 8,000 | - | -2.62% | - | - |
| 06/01 | 1,251 | 1,261 | 1,225 | 1,239 | -0.72% | 7,800 | - | -1.82% | - | - |
| 05/29 | 1,254 | 1,267 | 1,248 | 1,248 | -0.79% | 4,700 | - | -1.19% | - | - |
| 05/28 | 1,246 | 1,260 | 1,243 | 1,258 | 0% | 2,500 | - | -0.47% | - | - |
| 05/27 | 1,251 | 1,272 | 1,240 | 1,258 | -0.32% | 9,500 | - | -0.47% | - | - |
| 05/26 | 1,280 | 1,280 | 1,258 | 1,262 | -1.64% | 3,000 | - | -0.16% | - | - |
| 05/25 | 1,285 | 1,286 | 1,280 | 1,283 | +0.23% | 6,200 | - | +1.5% | - | - |
| 05/22 | 1,267 | 1,284 | 1,267 | 1,280 | +2.24% | 3,900 | - | +1.35% | - | - |
| 05/21 | 1,250 | 1,263 | 1,250 | 1,252 | +0.97% | 4,000 | - | -0.79% | - | - |
| 05/20 | 1,252 | 1,252 | 1,240 | 1,240 | -0.96% | 4,300 | - | -1.67% | - | - |
| 05/19 | 1,253 | 1,253 | 1,250 | 1,252 | -0.08% | 2,000 | - | -0.79% | - | - |
| 05/18 | 1,250 | 1,262 | 1,249 | 1,253 | +0.24% | 3,900 | - | -0.71% | - | - |
| 05/15 | 1,272 | 1,273 | 1,250 | 1,250 | -1.96% | 9,800 | - | -0.87% | - | - |
| 05/14 | 1,277 | 1,287 | 1,275 | 1,275 | -0.23% | 3,600 | - | +1.11% | - | - |
| 05/13 | 1,292 | 1,292 | 1,276 | 1,278 | -1.08% | 2,800 | - | +1.51% | - | - |
| 05/12 | 1,292 | 1,292 | 1,275 | 1,292 | +1.57% | 7,600 | - | +2.95% | - | - |
| 05/11 | 1,276 | 1,276 | 1,268 | 1,272 | -0.31% | 1,200 | - | +1.68% | - | - |
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 | 94億1345万 | 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 | 1,324 2026/10/2 | 6,300 | 92億2457万 | -8.69% 1,450 | |||
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）
- 2026/10/02 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
120円（2009/01/21） - 1000%（11倍）
1,324円（10/2）
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。
