インタースペース（2122）の株価チャート
株価
8/21
- 前日 (8/20)
- 1,429
- 始値
- 1,432
- 高値
- 1,432
- 安値
- 1,422
- 終値 -0.49%
- 1,422
- 出来高 -22.22%
- 2,800
乖離率
- 株価（5日）
移動平均値 - 0%
1,422 - 株価（25日）
移動平均値 - +1.21%
1,405 - 出来高（5日）
移動平均値 - -16.17%
3,340
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 1,432 | 1,432 | 1,422 | 1,422 | -0.49% | 2,800 | 99億735万 | +1.21% | 21.25 | 1.53 |
| 08/20 | 1,427 | 1,436 | 1,427 | 1,429 | +0.14% | 3,600 | 99億5612万 | +1.78% | 21.36 | 1.53 |
| 08/19 | 1,423 | 1,427 | 1,421 | 1,427 | +0.42% | 2,400 | 99億4219万 | +1.78% | 21.33 | 1.53 |
| 08/18 | 1,408 | 1,435 | 1,408 | 1,421 | +0.71% | 4,000 | 99億39万 | +1.43% | 21.24 | 1.53 |
| 08/17 | 1,401 | 1,415 | 1,401 | 1,411 | +0.71% | 3,900 | 98億3071万 | +0.79% | 21.09 | 1.52 |
| 08/14 | 1,401 | 1,418 | 1,401 | 1,401 | -0.36% | 4,500 | 97億6104万 | +0.14% | 20.94 | 1.5 |
| 08/13 | 1,440 | 1,440 | 1,400 | 1,406 | -2.02% | 18,500 | 97億9588万 | +0.57% | 21.01 | 1.51 |
| 08/12 | 1,420 | 1,441 | 1,420 | 1,435 | +1.13% | 8,500 | 99億9793万 | +2.72% | 21.45 | 1.54 |
| 08/10 | 1,422 | 1,422 | 1,404 | 1,419 | +1.28% | 5,200 | 98億8645万 | +1.79% | 21.21 | 1.52 |
| 08/07 | 1,405 | 1,408 | 1,400 | 1,401 | -0.28% | 2,800 | 97億6104万 | +0.72% | 20.94 | 1.5 |
| 08/06 | 1,407 | 1,407 | 1,395 | 1,405 | -0.14% | 2,000 | 97億8891万 | +1.22% | 21 | 1.51 |
| 08/05 | 1,400 | 1,407 | 1,400 | 1,407 | +0.5% | 1,800 | 98億285万 | +1.59% | 21.03 | 1.51 |
| 08/04 | 1,405 | 1,405 | 1,393 | 1,400 | 0% | 3,100 | 97億5408万 | +1.38% | 20.92 | 1.5 |
| 08/03 | 1,400 | 1,400 | 1,390 | 1,400 | -0.07% | 3,800 | 97億5408万 | +1.67% | 20.92 | 1.5 |
| 07/31 | 1,400 | 1,401 | 1,396 | 1,401 | +0.36% | 1,400 | 97億6104万 | +2.11% | 20.94 | 1.5 |
| 07/30 | 1,400 | 1,400 | 1,393 | 1,396 | -0.21% | 2,200 | 97億2621万 | +2.12% | 20.86 | 1.5 |
| 07/29 | 1,400 | 1,400 | 1,395 | 1,399 | +0.14% | 2,000 | 97億4711万 | +2.64% | 20.91 | 1.5 |
| 07/28 | 1,398 | 1,400 | 1,389 | 1,397 | 0% | 4,000 | 97億3317万 | +2.87% | 20.88 | 1.5 |
| 07/27 | 1,400 | 1,400 | 1,395 | 1,397 | -0.14% | 5,100 | 97億3317万 | +3.18% | 20.88 | 1.5 |
| 07/24 | 1,398 | 1,399 | 1,394 | 1,399 | +0.29% | 1,300 | 97億4711万 | +3.78% | 20.91 | 1.5 |
| 07/23 | 1,391 | 1,395 | 1,391 | 1,395 | +0.29% | 2,500 | 97億1924万 | +3.87% | 20.85 | 1.5 |
| 07/22 | 1,389 | 1,398 | 1,389 | 1,391 | +0.07% | 2,600 | 96億9137万 | +3.88% | 20.79 | 1.49 |
| 07/21 | 1,400 | 1,400 | 1,390 | 1,390 | -0.29% | 3,900 | 96億8440万 | +4.2% | 20.77 | 1.49 |
| 07/17 | 1,385 | 1,400 | 1,385 | 1,394 | +0.36% | 4,400 | 97億1227万 | +4.89% | 20.83 | 1.5 |
| 07/16 | 1,386 | 1,398 | 1,386 | 1,389 | +0.22% | 2,600 | 96億7744万 | +4.99% | 20.76 | 1.49 |
| 07/15 | 1,390 | 1,398 | 1,386 | 1,386 | -0.65% | 5,700 | 96億5653万 | +5.16% | 20.71 | 1.49 |
| 07/14 | 1,399 | 1,400 | 1,389 | 1,395 | -0.21% | 4,000 | 97億1924万 | +6.33% | 20.85 | 1.5 |
| 07/13 | 1,393 | 1,398 | 1,381 | 1,398 | +0.29% | 6,500 | 97億4014万 | +7.04% | 20.89 | 1.5 |
| 07/10 | 1,383 | 1,394 | 1,380 | 1,394 | +1.01% | 2,200 | 97億1227万 | +7.31% | 20.83 | 1.5 |
| 07/09 | 1,380 | 1,390 | 1,380 | 1,380 | +0.07% | 4,100 | 96億1473万 | +6.73% | 20.62 | 1.48 |
| 07/08 | 1,389 | 1,389 | 1,378 | 1,379 | +0.22% | 4,900 | 96億776万 | +7.07% | 20.61 | 1.48 |
| 07/07 | 1,366 | 1,380 | 1,365 | 1,376 | +0.81% | 4,300 | 95億8686万 | +7.42% | 20.56 | 1.48 |
| 07/06 | 1,353 | 1,365 | 1,341 | 1,365 | +2.02% | 7,600 | 95億1022万 | +6.97% | 20.4 | 1.47 |
| 07/03 | 1,327 | 1,338 | 1,320 | 1,338 | +0.75% | 3,400 | 93億2211万 | +5.35% | 20 | 1.44 |
| 07/02 | 1,331 | 1,338 | 1,317 | 1,328 | -0.52% | 6,500 | 92億5244万 | +4.81% | 19.85 | 1.43 |
| 07/01 | 1,300 | 1,335 | 1,300 | 1,335 | +2.69% | 4,100 | 93億121万 | +5.62% | 19.95 | 1.43 |
| 06/30 | 1,305 | 1,320 | 1,297 | 1,300 | -0.31% | 6,300 | 90億5736万 | +3.09% | 19.43 | 1.4 |
| 06/29 | 1,300 | 1,304 | 1,285 | 1,304 | +1.72% | 10,400 | 90億8522万 | +3.57% | 19.49 | 1.4 |
| 06/26 | 1,288 | 1,288 | 1,265 | 1,282 | +0.16% | 4,700 | 89億3195万 | +1.83% | 19.16 | 1.38 |
| 06/25 | 1,298 | 1,298 | 1,265 | 1,280 | -0.54% | 7,100 | 89億1801万 | +1.67% | 19.13 | 1.37 |
| 06/24 | 1,279 | 1,289 | 1,266 | 1,287 | +0.63% | 5,100 | 89億6678万 | +2.39% | 19.23 | 1.38 |
| 06/23 | 1,286 | 1,288 | 1,279 | 1,279 | -0.16% | 4,600 | 89億1104万 | +1.83% | 19.11 | 1.37 |
| 06/22 | 1,262 | 1,281 | 1,257 | 1,281 | +1.59% | 8,000 | 89億2498万 | +2.15% | 19.14 | 1.38 |
| 06/19 | 1,281 | 1,281 | 1,255 | 1,261 | -1.1% | 4,500 | 87億8563万 | +0.64% | 18.85 | 1.35 |
| 06/18 | 1,280 | 1,280 | 1,268 | 1,275 | -0.78% | 4,600 | 88億8318万 | +1.76% | 19.05 | 1.37 |
| 06/17 | 1,286 | 1,287 | 1,270 | 1,285 | +1.34% | 3,900 | 89億5285万 | +2.55% | 19.2 | 1.38 |
| 06/16 | 1,268 | 1,268 | 1,254 | 1,268 | +0.24% | 7,000 | 88億3440万 | +1.2% | 18.95 | 1.36 |
| 06/15 | 1,255 | 1,265 | 1,250 | 1,265 | +0.8% | 2,000 | 88億1350万 | +0.88% | 18.91 | 1.36 |
| 06/12 | 1,255 | 1,262 | 1,250 | 1,255 | +0.8% | 2,500 | 87億4383万 | +0.08% | 18.76 | 1.35 |
| 06/11 | 1,253 | 1,253 | 1,235 | 1,245 | +0.08% | 4,400 | 86億7416万 | -0.8% | 18.61 | 1.34 |
| 06/10 | 1,234 | 1,244 | 1,227 | 1,244 | +0.81% | 3,100 | 86億6719万 | -0.96% | 18.59 | 1.34 |
| 06/09 | 1,251 | 1,251 | 1,234 | 1,234 | +0.49% | 2,200 | 85億9752万 | -1.75% | 18.44 | 1.33 |
| 06/08 | 1,226 | 1,240 | 1,226 | 1,228 | -0.97% | 4,000 | 85億5572万 | -2.31% | 18.35 | 1.32 |
| 06/05 | 1,256 | 1,256 | 1,224 | 1,240 | -1.27% | 8,800 | 86億3932万 | -1.43% | 18.53 | 1.33 |
| 06/04 | 1,224 | 1,259 | 1,224 | 1,256 | +2.45% | 7,600 | 87億5080万 | -0.24% | 18.77 | 1.35 |
| 06/03 | 1,240 | 1,240 | 1,225 | 1,226 | -0.08% | 4,900 | 85億4178万 | -2.62% | 18.32 | 1.32 |
| 06/02 | 1,239 | 1,239 | 1,216 | 1,227 | -0.97% | 8,000 | 85億4875万 | -2.62% | 18.34 | 1.32 |
| 06/01 | 1,251 | 1,261 | 1,225 | 1,239 | -0.72% | 7,800 | 86億3236万 | -1.82% | 18.52 | 1.33 |
| 05/29 | 1,254 | 1,267 | 1,248 | 1,248 | -0.79% | 4,700 | 86億9506万 | -1.19% | 18.65 | 1.34 |
| 05/28 | 1,246 | 1,260 | 1,243 | 1,258 | 0% | 2,500 | 87億6473万 | -0.47% | 18.8 | 1.35 |
| 05/27 | 1,251 | 1,272 | 1,240 | 1,258 | -0.32% | 9,500 | 87億6473万 | -0.47% | 18.8 | 1.35 |
| 05/26 | 1,280 | 1,280 | 1,258 | 1,262 | -1.64% | 3,000 | 87億9260万 | -0.16% | 18.86 | 1.36 |
| 05/25 | 1,285 | 1,286 | 1,280 | 1,283 | +0.23% | 6,200 | 89億3891万 | +1.5% | 19.17 | 1.38 |
| 05/22 | 1,267 | 1,284 | 1,267 | 1,280 | +2.24% | 3,900 | 89億1801万 | +1.35% | 19.13 | 1.37 |
| 05/21 | 1,250 | 1,263 | 1,250 | 1,252 | +0.97% | 4,000 | 87億2293万 | -0.79% | 18.71 | 1.34 |
| 05/20 | 1,252 | 1,252 | 1,240 | 1,240 | -0.96% | 4,300 | 86億3932万 | -1.67% | 18.53 | 1.33 |
| 05/19 | 1,253 | 1,253 | 1,250 | 1,252 | -0.08% | 2,000 | 87億2293万 | -0.79% | 18.71 | 1.34 |
| 05/18 | 1,250 | 1,262 | 1,249 | 1,253 | +0.24% | 3,900 | 87億2990万 | -0.71% | 18.73 | 1.35 |
| 05/15 | 1,272 | 1,273 | 1,250 | 1,250 | -1.96% | 9,800 | 87億900万 | -0.87% | 18.68 | 1.34 |
| 05/14 | 1,277 | 1,287 | 1,275 | 1,275 | -0.23% | 3,600 | 88億8318万 | +1.11% | 19.05 | 1.37 |
| 05/13 | 1,292 | 1,292 | 1,276 | 1,278 | -1.08% | 2,800 | 89億408万 | +1.51% | 19.1 | 1.37 |
| 05/12 | 1,292 | 1,292 | 1,275 | 1,292 | +1.57% | 7,600 | 90億162万 | +2.95% | 19.31 | 1.39 |
| 05/11 | 1,276 | 1,276 | 1,268 | 1,272 | -0.31% | 1,200 | 88億6227万 | +1.68% | 19.01 | 1.37 |
| 05/08 | 1,265 | 1,279 | 1,265 | 1,276 | +0.79% | 3,900 | 88億9014万 | +2.24% | 19.07 | 1.37 |
| 05/07 | 1,263 | 1,276 | 1,263 | 1,266 | +1.12% | 3,900 | 88億2047万 | +1.77% | 18.92 | 1.36 |
| 05/01 | 1,251 | 1,260 | 1,251 | 1,252 | -0.24% | 2,200 | 87億2293万 | +0.56% | 18.71 | 1.34 |
| 04/30 | 1,258 | 1,269 | 1,253 | 1,255 | -1.26% | 2,200 | 87億4383万 | +0.56% | 18.76 | 1.35 |
| 04/28 | 1,263 | 1,271 | 1,258 | 1,271 | +1.36% | 4,300 | 88億5531万 | +1.6% | 18.99 | 1.36 |
| 04/27 | 1,265 | 1,265 | 1,251 | 1,254 | -0.4% | 4,900 | 87億3686万 | +0.16% | 18.74 | 1.35 |
| 04/24 | 1,253 | 1,260 | 1,250 | 1,259 | 0% | 4,800 | 87億7170万 | +0.4% | 18.82 | 1.35 |
| 04/23 | 1,275 | 1,275 | 1,259 | 1,259 | -0.16% | 1,900 | 87億7170万 | +0.16% | 18.82 | 1.35 |
| 04/22 | 1,264 | 1,274 | 1,261 | 1,261 | -0.71% | 2,500 | 87億8563万 | +0.08% | 18.85 | 1.35 |
| 04/21 | 1,279 | 1,279 | 1,264 | 1,270 | +0.79% | 1,700 | 88億4834万 | +0.63% | 18.98 | 1.36 |
| 04/20 | 1,259 | 1,278 | 1,255 | 1,260 | -0.71% | 3,200 | 87億7867万 | -0.32% | 18.83 | 1.35 |
| 04/17 | 1,269 | 1,273 | 1,258 | 1,269 | +0.24% | 2,900 | 88億4137万 | +0.16% | 18.96 | 1.36 |
| 04/16 | 1,263 | 1,268 | 1,263 | 1,266 | +0.24% | 1,600 | 88億2047万 | -0.16% | 18.92 | 1.36 |
| 04/15 | 1,256 | 1,273 | 1,253 | 1,263 | +0.88% | 3,800 | 87億9957万 | -0.63% | 18.88 | 1.36 |
| 04/14 | 1,245 | 1,255 | 1,230 | 1,252 | +0.56% | 5,600 | 87億2293万 | -1.73% | 18.71 | 1.34 |
| 04/13 | 1,250 | 1,257 | 1,236 | 1,245 | 0% | 6,900 | 86億7416万 | -2.51% | 18.61 | 1.34 |
| 04/10 | 1,258 | 1,258 | 1,241 | 1,245 | -1.03% | 5,900 | 86億7416万 | -2.66% | 18.61 | 1.34 |
| 04/09 | 1,260 | 1,260 | 1,242 | 1,258 | +0.4% | 5,500 | 87億6473万 | -1.87% | 18.8 | 1.35 |
| 04/08 | 1,258 | 1,264 | 1,248 | 1,253 | +1.38% | 6,400 | 87億2990万 | -2.34% | 18.73 | 1.35 |
| 04/07 | 1,236 | 1,260 | 1,236 | 1,236 | +0.08% | 6,600 | 86億1145万 | -3.89% | 18.47 | 1.33 |
| 04/06 | 1,216 | 1,235 | 1,216 | 1,235 | +1.56% | 1,600 | 86億449万 | -4.26% | 18.46 | 1.33 |
| 04/03 | 1,213 | 1,232 | 1,205 | 1,216 | +1.93% | 7,600 | 84億7211万 | -6.03% | 18.17 | 1.31 |
| 04/02 | 1,200 | 1,216 | 1,192 | 1,193 | -0.58% | 10,300 | 83億1186万 | -8.02% | 17.83 | 1.28 |
| 04/01 | 1,184 | 1,204 | 1,184 | 1,200 | +1.44% | 9,400 | 83億6064万 | -7.76% | 17.93 | 1.29 |
| 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 |
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 | 1,422 2026/8/21 | 2,800 | 99億735万 | +1.21% 1,405 | |||
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）
- 2026/08/21 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
120円（2009/01/21） - 1081%（11.81倍）
1,422円（8/21）
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。
