- 2122
- 2026/10/23
- 時価
- 91億円
- PER 予
- 19.68倍
- 2010年以降
- 2.94-108.23倍
（2010-2025年） - PBR
- 1.41倍
- 2010年以降
- 0.61-4.22倍
（2010-2025年） - 配当 予
- 2.28%
- ROE 予
- 7.19%
- ROA 予
- 3.66%
- 資料
- Link
- CSV,JSON
インタースペース（2122）のイベントチャート
2026/05/29～2026/10/23
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/23 | 1,319 | 1,325 | 1,317 | 1,317 | 0% | 4,300 | - | -3.23% |
| 10/22 | 1,318 | 1,328 | 1,317 | 1,317 | -0.08% | 2,500 | - | -3.66% |
| 10/21 | 1,340 | 1,353 | 1,318 | 1,318 | -0.9% | 6,000 | - | -4.01% |
| 10/20 | 1,348 | 1,348 | 1,328 | 1,330 | -1.34% | 4,200 | - | -3.48% |
| 10/19 | 1,339 | 1,363 | 1,339 | 1,348 | +0.67% | 5,500 | - | -2.6% |
| 10/16 | 1,325 | 1,353 | 1,325 | 1,339 | +1.13% | 3,000 | - | -3.74% |
| 10/15 | 1,344 | 1,349 | 1,324 | 1,324 | -3% | 6,700 | - | -5.23% |
| 10/14 | 1,322 | 1,365 | 1,314 | 1,365 | +3.96% | 12,800 | - | -2.78% |
| 10/13 | 1,300 | 1,314 | 1,300 | 1,313 | +1% | 2,400 | - | -6.81% |
| 10/09 | 1,302 | 1,306 | 1,300 | 1,300 | -0.76% | 9,700 | - | -8.26% |
| 10/08 | 1,319 | 1,319 | 1,308 | 1,310 | -0.53% | 3,500 | - | -8.07% |
| 10/07 | 1,325 | 1,330 | 1,317 | 1,317 | -0.6% | 4,100 | - | -8.03% |
| 10/06 | 1,306 | 1,336 | 1,303 | 1,325 | +0.99% | 10,200 | - | -7.86% |
| 10/05 | 1,324 | 1,325 | 1,312 | 1,312 | -0.91% | 8,100 | - | -9.14% |
| 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 | （IR情報）15:30 人事異動に関するお知らせ | |||||||
| 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 | （IR情報）17:30 2026年9月期第3四半期決算説明会資料 | |||||||
| 08/12 | （IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結) | |||||||
| 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% |
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。
