INGS（245A）の株価チャート
株価
4/22
- 前日 (4/21)
- 2,635
- 始値
- 2,635
- 高値
- 2,655
- 安値
- 2,530
- 終値 -2.01%
- 2,582
- 出来高 +43.48%
- 3,300
乖離率
- 株価（5日）
移動平均値 - -0.08%
2,584 - 株価（25日）
移動平均値 - +7.32%
2,406 - 出来高（5日）
移動平均値 - +27.91%
2,580
2025/11/19～2026/04/22
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 | ||||||||||
| 04/22 | 2,635 | 2,655 | 2,530 | 2,582 | -2.01% | 3,300 | 65億1015万 | +7.32% | 19.2 | 3.07 |
| 04/21 | 2,669 | 2,669 | 2,616 | 2,635 | -1.31% | 2,300 | 66億4378万 | +9.61% | 19.6 | 3.13 |
| 04/20 | 2,580 | 2,673 | 2,562 | 2,670 | +4.3% | 3,800 | 67億3203万 | +11.2% | 19.86 | 3.17 |
| 04/17 | 2,525 | 2,560 | 2,500 | 2,560 | +3.43% | 2,200 | 64億5468万 | +6.89% | 19.04 | 3.04 |
| 04/16 | 2,490 | 2,500 | 2,475 | 2,475 | +0.41% | 1,300 | 62億4036万 | +3.3% | 18.41 | 2.94 |
| 04/15 | 2,390 | 2,465 | 2,363 | 2,465 | +5.34% | 3,800 | 62億1515万 | +2.67% | 18.33 | 2.93 |
| 04/14 | 2,350 | 2,400 | 2,340 | 2,340 | -0.21% | 3,100 | 58億9998万 | -2.7% | 17.4 | 2.78 |
| 04/13 | 2,390 | 2,390 | 2,345 | 2,345 | -2.86% | 500 | 59億1258万 | -3.14% | 17.44 | 2.79 |
| 04/10 | 2,422 | 2,422 | 2,414 | 2,414 | -0.12% | 800 | 60億8656万 | -0.86% | 17.95 | 2.87 |
| 04/09 | 2,390 | 2,417 | 2,390 | 2,417 | +3.07% | 400 | 60億9412万 | -1.23% | 17.98 | 2.87 |
| 04/08 | 2,311 | 2,345 | 2,311 | 2,345 | +1.43% | 700 | 59億1258万 | -4.79% | 17.44 | 2.79 |
| 04/07 | 2,321 | 2,362 | 2,309 | 2,312 | -0.99% | 6,000 | 58億2938万 | -6.89% | 17.2 | 2.75 |
| 04/06 | 2,315 | 2,335 | 2,315 | 2,335 | -0.43% | 4,900 | 58億8737万 | -6.9% | 17.37 | 2.77 |
| 04/02 | 2,328 | 2,378 | 2,328 | 2,345 | -0.17% | 300 | 59億1258万 | -7.42% | 17.44 | 2.79 |
| 04/01 | 2,370 | 2,396 | 2,349 | 2,349 | -0.04% | 1,100 | 59億2267万 | -8.28% | 17.47 | 2.79 |
| 03/31 | 2,350 | 2,350 | 2,350 | 2,350 | -0.38% | 1,300 | 59億2519万 | -9.2% | 17.48 | 2.79 |
| 03/30 | 2,323 | 2,373 | 2,298 | 2,359 | -0.13% | 2,800 | 59億4788万 | -9.76% | 17.55 | 2.8 |
| 03/27 | 2,353 | 2,393 | 2,339 | 2,362 | +0.38% | 3,100 | 59億5545万 | -10.53% | 17.57 | 2.81 |
| 03/26 | 2,322 | 2,359 | 2,322 | 2,353 | +1.34% | 600 | 59億3276万 | -11.77% | 17.5 | 2.8 |
| 03/25 | 2,255 | 2,359 | 2,255 | 2,322 | +0.74% | 4,500 | 58億5459万 | -13.87% | 17.27 | 2.76 |
| 03/24 | 2,264 | 2,343 | 2,264 | 2,305 | +0.48% | 2,500 | 58億1173万 | -15.51% | 17.14 | 2.74 |
| 03/23 | 2,306 | 2,306 | 2,250 | 2,294 | +0.84% | 4,800 | 57億8399万 | -16.88% | 17.06 | 2.73 |
| 03/19 | 2,466 | 2,466 | 2,260 | 2,275 | -7.75% | 10,600 | 57億3609万 | -18.52% | 16.92 | 2.7 |
| 03/18 | 2,487 | 2,512 | 2,466 | 2,466 | -0.76% | 3,100 | 62億1767万 | -12.74% | 18.34 | 2.93 |
| 03/17 | 2,564 | 2,564 | 2,485 | 2,485 | -1.74% | 5,500 | 62億6557万 | -12.84% | 18.48 | 2.95 |
| 03/16 | 2,505 | 2,549 | 2,488 | 2,529 | -0.78% | 2,300 | 63億7651万 | -12.19% | 18.81 | 3.01 |
| 03/13 | 2,535 | 2,549 | 2,484 | 2,549 | +0.55% | 4,300 | 64億2694万 | -12.28% | 18.96 | 3.03 |
| 03/12 | 2,550 | 2,619 | 2,500 | 2,535 | -1.93% | 6,700 | 63億9164万 | -13.51% | 18.85 | 3.01 |
| 03/11 | 2,591 | 2,642 | 2,585 | 2,585 | -0.23% | 5,700 | 65億1771万 | -12.61% | 19.23 | 3.07 |
| 03/10 | 2,570 | 2,693 | 2,570 | 2,591 | +0.97% | 5,200 | 65億3284万 | -13.17% | 19.27 | 3.08 |
| 03/09 | 2,690 | 2,690 | 2,529 | 2,566 | -6.18% | 11,000 | 64億6980万 | -14.5% | 19.08 | 3.05 |
| 03/06 | 2,703 | 2,739 | 2,692 | 2,735 | +1.18% | 1,700 | 68億9591万 | -9.26% | 20.34 | 3.25 |
| 03/05 | 2,706 | 2,752 | 2,703 | 2,703 | -0.04% | 5,200 | 68億1523万 | -10.5% | 20.1 | 3.21 |
| 03/04 | 2,678 | 2,820 | 2,660 | 2,704 | -4.38% | 12,300 | 68億1775万 | -10.7% | 20.11 | 3.21 |
| 03/03 | 2,831 | 2,844 | 2,711 | 2,828 | -0.53% | 6,400 | 71億3040万 | -6.85% | 21.03 | 3.36 |
| 03/02 | 2,904 | 2,938 | 2,807 | 2,843 | -2.9% | 13,400 | 71億6822万 | -6.45% | 21.15 | 3.38 |
| 02/27 | 2,971 | 2,971 | 2,926 | 2,928 | -1.51% | 3,700 | 73億8254万 | -3.78% | 21.78 | 3.48 |
| 02/26 | 2,955 | 3,005 | 2,936 | 2,973 | -1.72% | 7,600 | 74億9600万 | -2.33% | 22.11 | 3.53 |
| 02/25 | 3,005 | 3,070 | 2,981 | 3,025 | 0% | 10,000 | 76億2711万 | -0.62% | 22.5 | 3.59 |
| 02/24 | 3,000 | 3,025 | 3,000 | 3,025 | +0.83% | 3,100 | 76億2711万 | -0.53% | 22.5 | 3.59 |
| 02/20 | 3,025 | 3,035 | 2,995 | 3,000 | -0.83% | 3,100 | 75億6408万 | -1.28% | 22.31 | 3.56 |
| 02/19 | 3,055 | 3,060 | 3,015 | 3,025 | -0.17% | 2,200 | 76億2711万 | -0.46% | 22.5 | 3.59 |
| 02/18 | 3,025 | 3,065 | 3,025 | 3,030 | -1.78% | 2,200 | 76億3972万 | -0.39% | 22.54 | 3.6 |
| 02/17 | 3,060 | 3,095 | 3,030 | 3,085 | -0.64% | 2,300 | 77億7839万 | +1.35% | 22.95 | 3.67 |
| 02/16 | 3,115 | 3,135 | 3,075 | 3,105 | -0.32% | 1,700 | 78億2882万 | +2.04% | 23.09 | 3.69 |
| 02/13 | 3,130 | 3,155 | 3,110 | 3,115 | +0.48% | 1,400 | 78億5403万 | +2.43% | 23.17 | 3.7 |
| 02/12 | 3,100 | 3,105 | 3,100 | 3,100 | -0.32% | 1,600 | 78億1621万 | +2.01% | 23.06 | 3.68 |
| 02/10 | 3,100 | 3,120 | 3,100 | 3,110 | +0.16% | 1,100 | 78億4142万 | +2.44% | 23.13 | 3.7 |
| 02/09 | 3,190 | 3,195 | 3,105 | 3,105 | -2.97% | 2,500 | 78億2882万 | +2.34% | 23.09 | 3.69 |
| 02/06 | 3,170 | 3,200 | 3,135 | 3,200 | +0.31% | 2,900 | 80億6835万 | +5.58% | 23.8 | 3.8 |
| 02/05 | 3,175 | 3,195 | 3,170 | 3,190 | +0.47% | 1,000 | 80億4313万 | +5.49% | 23.73 | 3.79 |
| 02/04 | 3,200 | 3,255 | 3,150 | 3,175 | -0.78% | 4,500 | 80億531万 | +5.24% | 23.61 | 3.77 |
| 02/03 | 3,315 | 3,315 | 3,200 | 3,200 | -1.39% | 9,800 | 80億6835万 | +6.28% | 23.8 | 3.8 |
| 02/02 | 3,210 | 3,245 | 3,115 | 3,245 | +7.45% | 16,700 | 81億8181万 | +8.06% | 24.14 | 3.86 |
| 01/30 | 2,917 | 3,025 | 2,893 | 3,020 | +4.46% | 6,600 | 76億1450万 | +0.8% | 22.46 | 3.59 |
| 01/29 | 2,870 | 2,924 | 2,865 | 2,891 | +0.35% | 2,400 | 72億8925万 | -3.54% | 21.5 | 3.44 |
| 01/28 | 2,867 | 2,904 | 2,867 | 2,881 | -0.79% | 2,300 | 72億6403万 | -4.06% | 21.43 | 3.42 |
| 01/27 | 2,900 | 2,904 | 2,880 | 2,904 | +0.31% | 400 | 73億2202万 | -3.49% | 21.6 | 3.45 |
| 01/26 | 2,884 | 2,915 | 2,865 | 2,895 | -0.62% | 2,600 | 72億9933万 | -3.85% | 21.53 | 3.44 |
| 01/23 | 2,924 | 2,924 | 2,880 | 2,913 | -0.44% | 5,300 | 73億4472万 | -3.38% | 21.67 | 3.46 |
| 01/22 | 2,969 | 2,969 | 2,926 | 2,926 | -1.45% | 3,200 | 73億7749万 | -3.11% | 21.76 | 3.48 |
| 01/21 | 2,958 | 2,969 | 2,936 | 2,969 | +0.03% | 500 | 74億7564万 | -1.82% | 22.08 | 3.52 |
| 01/20 | 2,962 | 2,968 | 2,954 | 2,968 | +0.88% | 2,700 | 74億7312万 | -1.92% | 22.07 | 3.52 |
| 01/19 | 2,949 | 2,969 | 2,910 | 2,942 | -1.51% | 4,300 | 74億766万 | -2.81% | 21.88 | 3.49 |
| 01/16 | 3,005 | 3,015 | 2,950 | 2,987 | -0.6% | 6,100 | 75億2096万 | -1.45% | 22.22 | 3.54 |
| 01/15 | 3,100 | 3,100 | 3,005 | 3,005 | -3.06% | 2,100 | 75億6628万 | -0.92% | 22.35 | 3.57 |
| 01/14 | 3,010 | 3,100 | 2,983 | 3,100 | +0.81% | 2,900 | 78億549万 | +2.18% | 23.06 | 3.68 |
| 01/13 | 3,085 | 3,085 | 3,005 | 3,075 | +0.65% | 6,800 | 77億4254万 | +1.49% | 22.87 | 3.65 |
| 01/08 | 3,080 | 3,080 | 3,055 | 3,055 | -0.16% | 400 | 76億9218万 | +0.93% | 22.72 | 3.63 |
| 01/07 | 3,060 | 3,060 | 3,060 | 3,060 | 0% | 100 | 77億477万 | +1.12% | 22.76 | 3.63 |
| 01/06 | 3,035 | 3,065 | 3,035 | 3,060 | +1.16% | 700 | 77億477万 | +1.09% | 22.76 | 3.63 |
| 01/05 | 3,075 | 3,135 | 3,000 | 3,025 | -1.31% | 6,600 | 76億1664万 | 0% | 22.5 | 3.59 |
| 2025 | ||||||||||
| 12/30 | 3,020 | 3,065 | 3,020 | 3,065 | +1.49% | 1,000 | 77億1736万 | +1.29% | 22.8 | 3.64 |
| 12/29 | 3,030 | 3,030 | 3,020 | 3,020 | -0.33% | 1,300 | 76億405万 | -0.17% | 22.46 | 3.58 |
| 12/26 | 3,020 | 3,030 | 3,015 | 3,030 | +0.33% | 900 | 76億2923万 | +0.13% | 22.54 | 3.6 |
| 12/25 | 3,020 | 3,045 | 3,005 | 3,020 | 0% | 2,400 | 76億405万 | -0.1% | 22.46 | 3.58 |
| 12/24 | 3,005 | 3,020 | 3,005 | 3,020 | +0.33% | 600 | 76億405万 | -0.03% | 22.46 | 3.58 |
| 12/23 | 3,050 | 3,050 | 3,010 | 3,010 | -1.31% | 1,600 | 75億7887万 | -0.5% | 22.39 | 3.57 |
| 12/22 | 3,055 | 3,055 | 3,015 | 3,050 | 0% | 1,300 | 76億7959万 | +0.73% | 22.68 | 3.62 |
| 12/19 | 3,000 | 3,050 | 3,000 | 3,050 | +0.49% | 3,000 | 76億7959万 | +0.59% | 22.68 | 3.62 |
| 12/18 | 2,977 | 3,035 | 2,977 | 3,035 | +0.17% | 1,200 | 76億4182万 | 0% | 22.57 | 3.6 |
| 12/17 | 2,975 | 3,040 | 2,970 | 3,030 | +1.85% | 2,900 | 76億2923万 | -0.2% | 22.54 | 3.6 |
| 12/16 | 2,990 | 3,020 | 2,965 | 2,975 | -0.5% | 4,800 | 74億9075万 | -2.04% | 22.13 | 3.53 |
| 12/15 | 3,030 | 3,045 | 2,990 | 2,990 | -1.32% | 1,900 | 75億2852万 | -1.74% | 22.24 | 3.55 |
| 12/12 | 3,010 | 3,030 | 3,000 | 3,030 | 0% | 1,700 | 76億2923万 | -0.53% | 22.54 | 3.6 |
| 12/11 | 3,010 | 3,035 | 3,010 | 3,030 | +0.5% | 500 | 76億2923万 | -0.53% | 22.54 | 3.6 |
| 12/09 | 2,965 | 3,015 | 2,965 | 3,015 | +0.5% | 800 | 75億9146万 | -1.08% | 22.42 | 3.58 |
| 12/08 | 3,050 | 3,050 | 3,000 | 3,000 | -1.64% | 2,700 | 75億5370万 | -1.61% | 22.31 | 3.56 |
| 12/05 | 3,025 | 3,050 | 3,005 | 3,050 | +0.83% | 1,500 | 76億7959万 | +0.03% | 22.68 | 3.62 |
| 12/04 | 3,030 | 3,045 | 3,025 | 3,025 | -0.49% | 500 | 76億1664万 | -0.75% | 22.5 | 3.59 |
| 12/03 | 2,996 | 3,045 | 2,996 | 3,040 | +1.64% | 1,700 | 76億5441万 | -0.23% | 22.61 | 3.61 |
| 12/02 | 2,991 | 3,030 | 2,991 | 2,991 | -0.2% | 900 | 75億3103万 | -1.68% | 22.25 | 3.55 |
| 12/01 | 3,065 | 3,065 | 2,987 | 2,997 | -1.09% | 4,500 | 75億4614万 | -1.38% | 22.29 | 3.56 |
| 11/28 | 3,015 | 3,065 | 3,015 | 3,030 | -1.62% | 300 | 76億2923万 | -0.16% | 22.54 | 3.81 |
| 11/27 | 2,992 | 3,080 | 2,992 | 3,080 | +1.82% | 700 | 77億5513万 | +1.58% | 22.91 | 3.87 |
| 11/26 | 3,070 | 3,070 | 2,974 | 3,025 | -0.33% | 4,300 | 76億1664万 | -0.03% | 22.5 | 3.8 |
| 11/25 | 3,020 | 3,105 | 3,005 | 3,035 | -0.16% | 6,400 | 76億4182万 | +0.5% | 22.57 | 3.82 |
| 11/21 | 3,070 | 3,175 | 3,000 | 3,040 | 0% | 9,800 | 76億5441万 | +0.63% | 22.61 | 3.82 |
| 11/20 | 3,030 | 3,100 | 2,972 | 3,040 | +2.15% | 4,000 | 76億5441万 | +0.56% | 22.61 | 3.82 |
| 11/19 | 2,950 | 3,005 | 2,923 | 2,976 | +0.64% | 3,400 | 74億9327万 | -1.91% | 22.13 | 3.74 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 8月期 | 3,720 8/8 | 1,787 1/21 | 2,127,400 9/26 | +21.57% 8/7 | -23.54% 1/21 |
| 最新 | 2,582 2026/4/22 | 3,300 | +7.32% 2,406 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/04/22 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
1,787円（2025/01/21） - 44%（1.44倍）
2,582円（4/22）
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。
