内外テック（3374）の株価チャート
株価
8/21
- 前日 (8/20)
- 3,945
- 始値
- 3,920
- 高値
- 4,030
- 安値
- 3,880
- 終値 +2.15%
- 4,030
- 出来高 -38.78%
- 32,200
乖離率
- 株価（5日）
移動平均値 - -1.08%
4,074 - 株価（25日）
移動平均値 - +11.14%
3,626 - 出来高（5日）
移動平均値 - -47%
60,760
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 | 3,920 | 4,030 | 3,880 | 4,030 | +2.15% | 32,200 | 143億1898万 | +11.14% | 8.39 | 1.07 |
| 08/20 | 3,930 | 3,975 | 3,800 | 3,945 | +1.02% | 52,600 | 140億1697万 | +9.46% | 8.22 | 1.05 |
| 08/19 | 4,030 | 4,055 | 3,855 | 3,905 | -6.35% | 77,800 | 138億7484万 | +9.11% | 8.13 | 1.04 |
| 08/18 | 4,290 | 4,370 | 4,155 | 4,170 | -3.47% | 55,700 | 148億1641万 | +17.27% | 8.68 | 1.11 |
| 08/17 | 4,525 | 4,525 | 4,260 | 4,320 | -3.03% | 85,500 | 153億4938万 | +22.66% | 9 | 1.15 |
| 08/14 | 4,540 | 4,650 | 4,450 | 4,455 | -0.67% | 59,700 | 158億2905万 | +27.87% | 9.28 | 1.18 |
| 08/13 | 4,380 | 4,550 | 4,380 | 4,485 | +1.47% | 89,200 | 159億3564万 | +30.61% | 9.34 | 1.19 |
| 08/12 | 4,280 | 4,485 | 4,225 | 4,420 | +4.99% | 250,700 | 157億469万 | +30.61% | 9.2 | 1.17 |
| 08/10 | 4,210 | 4,210 | 4,210 | 4,210 | +19.94% | 25,500 | 149億5854万 | +26.01% | 8.77 | 1.12 |
| 08/07 | 3,675 | 3,675 | 3,465 | 3,510 | -2.77% | 73,100 | 124億7137万 | +6.04% | 7.31 | 0.93 |
| 08/06 | 3,680 | 3,680 | 3,580 | 3,610 | -1.9% | 18,600 | 128億2668万 | +9.29% | 7.52 | 0.96 |
| 08/05 | 3,610 | 3,720 | 3,585 | 3,680 | +2.51% | 49,600 | 130億7540万 | +11.62% | 7.66 | 0.98 |
| 08/04 | 3,255 | 3,605 | 3,220 | 3,590 | +13.07% | 115,900 | 127億5562万 | +9.35% | 7.48 | 0.95 |
| 08/03 | 3,100 | 3,235 | 3,030 | 3,175 | +2.09% | 49,900 | 112億8108万 | -2.93% | 6.61 | 0.84 |
| 07/31 | 3,040 | 3,195 | 3,020 | 3,110 | +5.78% | 53,100 | 110億5013万 | -5.18% | 6.48 | 0.83 |
| 07/30 | 2,933 | 3,035 | 2,880 | 2,940 | +1.1% | 56,500 | 104億4610万 | -10.8% | 6.12 | 0.78 |
| 07/29 | 2,934 | 3,000 | 2,861 | 2,908 | -2.55% | 75,600 | 103億3240万 | -12.25% | 6.06 | 0.77 |
| 07/28 | 3,200 | 3,200 | 2,975 | 2,984 | -7.04% | 49,600 | 106億244万 | -10.5% | 6.21 | 0.79 |
| 07/27 | 3,370 | 3,370 | 3,200 | 3,210 | -4.46% | 37,600 | 114億544万 | -4.35% | 6.68 | 0.85 |
| 07/24 | 3,380 | 3,385 | 3,300 | 3,360 | -2.04% | 18,800 | 119億3840万 | -0.3% | 7 | 0.89 |
| 07/23 | 3,435 | 3,500 | 3,415 | 3,430 | +1.63% | 42,700 | 121億8712万 | +1.75% | 7.14 | 0.91 |
| 07/22 | 3,285 | 3,485 | 3,285 | 3,375 | +2.43% | 46,800 | 119億9170万 | +0.33% | 7.03 | 0.9 |
| 07/21 | 3,215 | 3,300 | 3,145 | 3,295 | +3.78% | 29,700 | 117億745万 | -1.67% | 6.86 | 0.88 |
| 07/17 | 3,300 | 3,300 | 3,095 | 3,175 | -5.79% | 46,300 | 112億8108万 | -5.05% | 6.61 | 0.84 |
| 07/16 | 3,460 | 3,460 | 3,320 | 3,370 | -2.88% | 25,400 | 119億7394万 | +1.11% | 7.02 | 0.9 |
| 07/15 | 3,385 | 3,485 | 3,320 | 3,470 | +4.52% | 44,800 | 123億2925万 | +4.8% | 7.23 | 0.92 |
| 07/14 | 3,325 | 3,365 | 3,225 | 3,320 | -0.15% | 21,100 | 117億9628万 | +1.07% | 6.91 | 0.88 |
| 07/13 | 3,330 | 3,425 | 3,270 | 3,325 | -0.15% | 46,000 | 118億1405万 | +1.74% | 6.92 | 0.88 |
| 07/10 | 3,400 | 3,400 | 3,310 | 3,330 | -0.89% | 14,800 | 118億3181万 | +2.43% | 6.93 | 0.88 |
| 07/09 | 3,210 | 3,380 | 3,195 | 3,360 | +4.67% | 54,600 | 119億3840万 | +3.77% | 7 | 0.89 |
| 07/08 | 3,160 | 3,275 | 3,160 | 3,210 | -0.62% | 41,000 | 114億544万 | -0.4% | 6.68 | 0.85 |
| 07/07 | 3,340 | 3,355 | 3,230 | 3,230 | -3.29% | 31,400 | 114億7650万 | +0.4% | 6.73 | 0.86 |
| 07/06 | 3,455 | 3,500 | 3,310 | 3,340 | -2.77% | 38,300 | 118億6734万 | +4.18% | 6.96 | 0.89 |
| 07/03 | 3,310 | 3,435 | 3,255 | 3,435 | +2.69% | 39,600 | 122億489万 | +7.61% | 7.15 | 0.91 |
| 07/02 | 3,430 | 3,430 | 3,310 | 3,345 | -3.04% | 32,100 | 118億8511万 | +5.29% | 6.97 | 0.89 |
| 07/01 | 3,415 | 3,485 | 3,385 | 3,450 | +3.14% | 40,700 | 122億5818万 | +8.97% | 7.18 | 0.92 |
| 06/30 | 3,360 | 3,375 | 3,295 | 3,345 | +1.67% | 24,500 | 118億8511万 | +6.19% | 6.97 | 0.89 |
| 06/29 | 3,380 | 3,380 | 3,195 | 3,290 | -2.95% | 39,300 | 116億8969万 | +4.84% | 6.85 | 0.87 |
| 06/26 | 3,525 | 3,525 | 3,355 | 3,390 | -3.83% | 39,400 | 120億4500万 | +8.38% | 7.06 | 0.9 |
| 06/25 | 3,510 | 3,550 | 3,465 | 3,525 | +4.6% | 29,900 | 125億2467万 | +13.23% | 7.34 | 0.94 |
| 06/24 | 3,335 | 3,490 | 3,315 | 3,370 | -1.03% | 38,600 | 119億7394万 | +9.06% | 7.02 | 0.9 |
| 06/23 | 3,470 | 3,530 | 3,390 | 3,405 | -3.81% | 37,600 | 120億9829万 | +10.73% | 7.09 | 0.9 |
| 06/22 | 3,550 | 3,615 | 3,485 | 3,540 | -0.42% | 46,800 | 125億7796万 | +15.46% | 7.37 | 0.94 |
| 06/19 | 3,530 | 3,630 | 3,485 | 3,555 | +4.87% | 91,300 | 126億3126万 | +16.71% | 7.4 | 0.94 |
| 06/18 | 3,335 | 3,475 | 3,300 | 3,390 | +3.83% | 102,500 | 120億4500万 | +12.33% | 7.06 | 0.9 |
| 06/17 | 3,025 | 3,270 | 3,025 | 3,265 | +6.87% | 53,300 | 116億86万 | +8.98% | 6.8 | 0.87 |
| 06/16 | 3,100 | 3,160 | 3,025 | 3,055 | -1.45% | 27,200 | 108億5471万 | +2.41% | 6.36 | 0.81 |
| 06/15 | 3,010 | 3,120 | 2,997 | 3,100 | +6.6% | 45,000 | 110億1460万 | +4.03% | 6.46 | 0.82 |
| 06/12 | 2,911 | 2,974 | 2,898 | 2,908 | +3.45% | 36,900 | 103億3240万 | -2.32% | 6.06 | 0.77 |
| 06/11 | 2,830 | 2,830 | 2,724 | 2,811 | -0.67% | 30,200 | 99億8775万 | -5.67% | 5.85 | 0.75 |
| 06/10 | 2,858 | 2,883 | 2,806 | 2,830 | -2.68% | 31,300 | 100億5526万 | -5.16% | 5.89 | 0.75 |
| 06/09 | 2,905 | 2,944 | 2,862 | 2,908 | +0.94% | 37,000 | 103億3240万 | -2.51% | 6.06 | 0.77 |
| 06/08 | 2,885 | 2,960 | 2,863 | 2,881 | -4.13% | 39,500 | 102億3647万 | -3.22% | 6 | 0.77 |
| 06/05 | 2,988 | 3,030 | 2,920 | 3,005 | +0.57% | 23,300 | 106億7705万 | +1.49% | 6.26 | 0.8 |
| 06/04 | 3,005 | 3,060 | 2,988 | 2,988 | -2.19% | 29,400 | 106億1665万 | +1.63% | 6.22 | 0.79 |
| 06/03 | 2,954 | 3,115 | 2,954 | 3,055 | +3.42% | 35,200 | 108億5471万 | +4.77% | 6.36 | 0.81 |
| 06/02 | 3,000 | 3,005 | 2,870 | 2,954 | -1.86% | 40,600 | 104億9585万 | +2.25% | 6.15 | 0.78 |
| 06/01 | 3,055 | 3,055 | 2,931 | 3,010 | -1.47% | 36,200 | 106億9482万 | +5.02% | 6.27 | 0.8 |
| 05/29 | 3,050 | 3,090 | 2,995 | 3,055 | 0% | 60,600 | 108億5471万 | +7.42% | 6.36 | 0.81 |
| 05/28 | 3,040 | 3,065 | 2,980 | 3,055 | -0.49% | 16,400 | 108億5471万 | +8.37% | 6.36 | 0.81 |
| 05/27 | 3,035 | 3,145 | 3,035 | 3,070 | +1.15% | 34,500 | 109億801万 | +9.8% | 6.39 | 0.82 |
| 05/26 | 3,030 | 3,055 | 2,946 | 3,035 | +0.17% | 25,900 | 107億8365万 | +9.49% | 6.32 | 0.81 |
| 05/25 | 3,025 | 3,085 | 3,005 | 3,030 | +0.17% | 35,900 | 107億6588万 | +10.22% | 6.31 | 0.81 |
| 05/22 | 2,983 | 3,050 | 2,983 | 3,025 | +2.47% | 25,600 | 107億4812万 | +10.93% | 6.3 | 0.8 |
| 05/21 | 3,050 | 3,050 | 2,952 | 2,952 | -1.6% | 21,400 | 104億8874万 | +9.21% | 6.15 | 0.78 |
| 05/20 | 3,045 | 3,060 | 2,930 | 3,000 | -5.81% | 51,900 | 106億5929万 | +11.86% | 6.25 | 0.8 |
| 05/19 | 3,175 | 3,215 | 3,110 | 3,185 | +4.77% | 80,700 | 113億1661万 | +19.83% | 6.63 | 0.85 |
| 05/18 | 2,790 | 3,060 | 2,751 | 3,040 | +7.04% | 92,600 | 108億141万 | +15.68% | 6.33 | 0.81 |
| 05/15 | 2,898 | 2,919 | 2,801 | 2,840 | -0.46% | 30,600 | 100億9079万 | +9.23% | 5.91 | 0.75 |
| 05/14 | 2,966 | 2,997 | 2,851 | 2,853 | -2.29% | 50,300 | 101億3698万 | +10.62% | 5.94 | 0.76 |
| 05/13 | 2,928 | 3,015 | 2,918 | 2,920 | -1.95% | 46,200 | 103億7504万 | +14.02% | 6.08 | 0.78 |
| 05/12 | 3,065 | 3,160 | 2,966 | 2,978 | -1.55% | 40,800 | 105億8112万 | +17.34% | 6.2 | 0.79 |
| 05/11 | 3,055 | 3,085 | 3,025 | 3,025 | +0.67% | 35,200 | 107億4812万 | +20.37% | 6.3 | 0.8 |
| 05/08 | 2,915 | 3,035 | 2,882 | 3,005 | +3.76% | 67,400 | 106億7705万 | +21.02% | 6.26 | 0.8 |
| 05/07 | 2,880 | 2,945 | 2,820 | 2,896 | +2.99% | 68,800 | 102億8977万 | +18.01% | 6.03 | 0.77 |
| 05/01 | 2,780 | 2,845 | 2,737 | 2,812 | +1.74% | 75,700 | 99億9131万 | +15.58% | 5.86 | 0.75 |
| 04/30 | 2,875 | 2,875 | 2,699 | 2,764 | +11.68% | 201,800 | 98億2076万 | +14.4% | 5.76 | 0.73 |
| 04/28 | 2,486 | 2,504 | 2,459 | 2,475 | -0.44% | 6,600 | 87億9391万 | +2.95% | 5.15 | 0.66 |
| 04/27 | 2,418 | 2,497 | 2,397 | 2,486 | +4.1% | 14,500 | 88億3300万 | +3.41% | 5.18 | 0.66 |
| 04/24 | 2,375 | 2,399 | 2,363 | 2,388 | +0.93% | 4,000 | 84億8479万 | -0.54% | 4.97 | 0.63 |
| 04/23 | 2,438 | 2,438 | 2,361 | 2,366 | -1.09% | 8,500 | 84億662万 | -1.7% | 4.93 | 0.63 |
| 04/22 | 2,461 | 2,461 | 2,392 | 2,392 | -2.09% | 5,200 | 84億9901万 | -0.95% | 4.98 | 0.64 |
| 04/21 | 2,446 | 2,476 | 2,422 | 2,443 | -0.24% | 8,400 | 86億8021万 | +0.91% | 5.09 | 0.65 |
| 04/20 | 2,460 | 2,477 | 2,445 | 2,449 | -0.45% | 4,800 | 87億153万 | +0.91% | 5.1 | 0.65 |
| 04/17 | 2,459 | 2,508 | 2,459 | 2,460 | -0.93% | 4,100 | 87億4062万 | +1.19% | 5.12 | 0.65 |
| 04/16 | 2,453 | 2,500 | 2,452 | 2,483 | +0.81% | 7,400 | 88億2234万 | +1.93% | 5.17 | 0.66 |
| 04/15 | 2,511 | 2,511 | 2,451 | 2,463 | -0.36% | 6,300 | 87億5128万 | +0.82% | 5.13 | 0.65 |
| 04/14 | 2,449 | 2,475 | 2,430 | 2,472 | +1.73% | 8,400 | 87億8325万 | +0.98% | 5.15 | 0.66 |
| 04/13 | 2,432 | 2,435 | 2,396 | 2,430 | -0.08% | 6,100 | 86億3402万 | -0.74% | 5.06 | 0.65 |
| 04/10 | 2,421 | 2,432 | 2,407 | 2,432 | +1.54% | 3,400 | 86億4113万 | -0.86% | 5.06 | 0.65 |
| 04/09 | 2,431 | 2,431 | 2,384 | 2,395 | -1.48% | 7,800 | 85億966万 | -2.64% | 4.99 | 0.64 |
| 04/08 | 2,380 | 2,444 | 2,368 | 2,431 | +4.33% | 18,800 | 86億3758万 | -1.26% | 5.06 | 0.65 |
| 04/07 | 2,372 | 2,372 | 2,293 | 2,330 | -0.09% | 15,100 | 82億7871万 | -5.67% | 4.85 | 0.62 |
| 04/06 | 2,381 | 2,393 | 2,332 | 2,332 | -2.87% | 4,500 | 82億8582万 | -6.01% | 4.86 | 0.62 |
| 04/03 | 2,324 | 2,401 | 2,324 | 2,401 | +2.39% | 4,300 | 85億3098万 | -3.73% | 5 | 0.64 |
| 04/02 | 2,389 | 2,396 | 2,256 | 2,345 | +0.04% | 8,200 | 83億3201万 | -6.39% | 4.88 | 0.62 |
| 04/01 | 2,333 | 2,357 | 2,333 | 2,344 | +2.67% | 9,700 | 83億2846万 | -6.84% | 4.88 | 0.62 |
| 03/31 | 2,268 | 2,284 | 2,218 | 2,283 | +0.62% | 12,900 | 81億1172万 | -9.62% | 8.22 | 0.63 |
| 03/30 | 2,238 | 2,275 | 2,202 | 2,269 | -4.98% | 16,000 | 80億6197万 | -10.56% | 8.17 | 0.62 |
| 03/27 | 2,364 | 2,402 | 2,359 | 2,388 | 0% | 15,300 | 84億8479万 | -6.39% | 8.6 | 0.65 |
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 3月期 | 918 459 4/4 459 4/2 | 416 208 3/24 | 18,000 36,000 5/31 | - | - | +5.81% 10/16 | -18.04% 2/12 |
| 2009年 3月期 | 480 240 7/18 | 130 65 3/18 65 3/4 他2件 | 15,000 30,000 7/18 | - | - | +58.06% 5/28 | -42.16% 2/20 |
| 2010年 3月期 | 340 170 7/6 | 156 78 4/1 | 5,500 11,000 6/11 | - | - | +39.13% 6/29 | -13.46% 8/14 |
| 2011年 3月期 | 630 315 12/29 | 258 129 4/19 | 24,000 48,000 12/22 | 15億9768万 | 6億5428万 | +59.01% 12/22 | -43.15% 3/15 |
| 2012年 3月期 | 518 259 7/11 | 314 157 8/9 | 11,000 22,000 6/20 | 13億1364万 | 7億9630万 | +14.83% 7/11 | -21.91% 8/9 |
| 2013年 3月期 | 338 169 4/2 | 190 95 11/9 | 13,000 26,000 9/20 | 8億5716万 | 4億8184万 | +42.66% 5/22 | -20.93% 10/11 |
| 2014年 3月期 | 540 270 9/26 | 228 114 4/8 114 4/5 | 196,000 392,000 9/26 | 13億6944万 | 5億7820万 | +54.48% 9/25 | -11.49% 8/8 |
| 2015年 3月期 | 810 405 6/25 | 282 141 5/9 | 318,000 636,000 6/25 | 20億5416万 | 7億1515万 | +81.68% 6/24 | -18.52% 10/15 |
| 2016年 3月期 | 650 325 5/11 | 418 209 2/12 | 69,500 139,000 5/11 | 16億4840万 | 10億6004万 | +11.07% 11/13 | -16.71% 8/25 |
| 2017年 3月期 | 1,798 3/31 | 436 218 5/13 | 491,500 983,000 6/7 | 45億5972万 | 11億569万 | +87.78% 7/12 | -12.46% 8/16 |
| 2018年 3月期 | 5,450 6/5 | 1,524 4/13 | 619,400 5/9 | 138億2120万 | 38億6486万 | +65.58% 5/19 | -18.01% 7/4 |
| 2019年 3月期 | 3,720 4/12 | 970 12/25 | 72,600 8/29 | 108億9588万 | 28億4742万 | +18.86% 4/8 | -28.58% 12/25 |
| 2020年 3月期 | 2,433 1/21 | 870 8/15 | 146,400 10/28 | 71億4204万 | 25億5387万 | +57.08% 10/28 | -34.86% 3/19 |
| 2021年 3月期 | 3,350 1/14 | 1,088 4/3 | 394,600 1/14 | 98億4076万 | 31億9381万 | +52.69% 7/13 | -13.85% 6/15 |
| 2022年 3月期 | 4,235 6/18 | 2,354 3/9 | 341,000 8/12 | 149億8149万 | 83億3618万 | +26.18% 11/17 | -20.75% 8/20 |
| 2023年 3月期 | 2,973 6/9 | 2,237 10/3 9/30 | 119,100 11/14 | 105億2824万 | 79億3446万 | +16.25% 11/15 | -11.91% 12/28 |
| 2024年 3月期 | 3,765 3/7 | 2,031 5/16 | 128,500 5/15 | 133億7741万 | 72億379万 | +21.16% 3/7 | -15.04% 5/16 5/15 |
| 2025年 3月期 | 3,380 6/13 | 2,020 8/5 | 79,000 5/23 | 120億947万 | 71億7725万 | +13.38% 6/11 | -28.67% 8/5 |
| 2026年 3月期 | 2,700 2/26 | 1,670 4/7 | 58,700 5/16 | 95億9336万 | 59億3367万 | +21.02% 5/8 | -10.58% 3/30 |
| 最新 | 4,030 2026/8/21 | 32,200 | 143億1898万 | +11.14% 3,626 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/29 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/28 vs 2008/12/29
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/28
- 123%（2.23倍）
- 2011/12/29 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/29
- -28%（0.72倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 100%（2倍）
- 2017/12/29 vs 2016/12/30
- 227%（3.27倍）
- 2018/12/28 vs 2017/12/29
- -68%（0.32倍）
- 2019/12/30 vs 2018/12/28
- 72%（1.72倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- 53%（1.53倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/08/21 vs 2025/12/30
- 78%（1.78倍）
- 過去安値
130円（2009/03/18） - 3000%（31倍）
4,030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。
