イノベーション HD（3484）の時価総額の推移
- 2018年3月30日
- 103億4493万
- 2019年3月29日
- 143億4826万
- 2020年3月31日
- 116億5682万
- 2021年3月31日
- 162億5538万
- 2022年3月31日
- 148億2839万
- 2023年3月31日
- 196億1143万
- 2024年3月29日
- 157億8413万
- 2025年3月31日
- 161億3633万
- 2026年3月31日
- 186億9332万
2025/12/09～2026/05/12
株価＆時価総額の推移
| 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 | ||||||||||
| 05/12 | 1,141 | 1,157 | 1,130 | 1,157 | +2.39% | 6,900 | 204億4928万 | +1.22% | 15.24 | 3.94 |
| 05/11 | 1,133 | 1,144 | 1,130 | 1,130 | -0.26% | 4,600 | 199億7207万 | -1.05% | 14.89 | 3.84 |
| 05/08 | 1,123 | 1,148 | 1,123 | 1,133 | +0.89% | 4,900 | 200億2509万 | -0.7% | 14.93 | 3.85 |
| 05/07 | 1,118 | 1,127 | 1,116 | 1,123 | +0.45% | 4,900 | 198億4835万 | -1.58% | 14.79 | 3.82 |
| 05/01 | 1,134 | 1,134 | 1,111 | 1,118 | -1.32% | 8,200 | 197億5997万 | -2.27% | 14.73 | 3.8 |
| 04/30 | 1,128 | 1,133 | 1,125 | 1,133 | +0.44% | 4,300 | 200億2509万 | -1.39% | 14.93 | 3.85 |
| 04/28 | 1,120 | 1,130 | 1,112 | 1,128 | +0.36% | 3,400 | 199億3672万 | -2.17% | 14.86 | 3.84 |
| 04/27 | 1,119 | 1,136 | 1,108 | 1,124 | +0.18% | 7,200 | 198億6602万 | -2.85% | 14.81 | 3.82 |
| 04/24 | 1,140 | 1,149 | 1,121 | 1,122 | -1.67% | 9,400 | 198億3067万 | -3.28% | 14.78 | 3.82 |
| 04/23 | 1,147 | 1,156 | 1,141 | 1,141 | -0.95% | 5,800 | 201億6649万 | -2.14% | 15.03 | 3.88 |
| 04/22 | 1,160 | 1,160 | 1,143 | 1,152 | -0.69% | 3,500 | 203億6090万 | -1.62% | 15.18 | 3.92 |
| 04/21 | 1,152 | 1,179 | 1,140 | 1,160 | +0.69% | 7,900 | 205億230万 | -1.36% | 15.28 | 3.95 |
| 04/20 | 1,140 | 1,195 | 1,140 | 1,152 | -0.35% | 8,500 | 203億6090万 | -2.46% | 15.18 | 3.92 |
| 04/17 | 1,164 | 1,167 | 1,156 | 1,156 | +0.43% | 4,400 | 204億3160万 | -2.53% | 15.23 | 3.93 |
| 04/16 | 1,155 | 1,165 | 1,151 | 1,151 | -0.69% | 6,200 | 203億4323万 | -3.36% | 15.16 | 3.92 |
| 04/15 | 1,140 | 1,160 | 1,138 | 1,159 | +1.67% | 3,500 | 204億8462万 | -3.26% | 15.27 | 3.94 |
| 04/14 | 1,157 | 1,157 | 1,140 | 1,140 | -1.47% | 8,800 | 201億4881万 | -5.47% | 15.02 | 3.88 |
| 04/13 | 1,154 | 1,177 | 1,153 | 1,157 | +0.17% | 5,600 | 204億4928万 | -4.7% | 15.24 | 3.94 |
| 04/10 | 1,172 | 1,172 | 1,155 | 1,155 | -1.37% | 3,300 | 204億1393万 | -5.48% | 15.22 | 3.93 |
| 04/09 | 1,175 | 1,179 | 1,153 | 1,171 | +0.77% | 14,800 | 206億9672万 | -4.8% | 15.43 | 3.98 |
| 04/08 | 1,153 | 1,175 | 1,142 | 1,162 | +1.31% | 8,300 | 205億3765万 | -6.06% | 15.31 | 3.95 |
| 04/07 | 1,125 | 1,148 | 1,125 | 1,147 | +1.96% | 6,400 | 202億7253万 | -7.87% | 15.11 | 3.9 |
| 04/06 | 1,143 | 1,143 | 1,123 | 1,125 | -0.62% | 8,800 | 198億8370万 | -10.14% | 14.82 | 3.83 |
| 04/03 | 1,134 | 1,145 | 1,132 | 1,132 | -0.35% | 6,100 | 200億742万 | -10.23% | 14.91 | 3.85 |
| 04/02 | 1,140 | 1,174 | 1,136 | 1,136 | -0.35% | 7,400 | 200億7811万 | -10.55% | 14.97 | 3.86 |
| 04/01 | 1,142 | 1,167 | 1,124 | 1,140 | +2.52% | 16,600 | 201億4881万 | -10.87% | 15.02 | 3.88 |
| 03/31 | 1,128 | 1,151 | 1,111 | 1,112 | -1.33% | 22,100 | 196億5393万 | -13.6% | 13.79 | 3.78 |
| 03/30 | 1,100 | 1,142 | 1,087 | 1,127 | -6.47% | 34,300 | 199億1904万 | -12.97% | 13.94 | 3.83 |
| 03/27 | 1,226 | 1,250 | 1,205 | 1,205 | -1.95% | 27,600 | 212億9765万 | -7.52% | 14.91 | 4.09 |
| 03/26 | 1,276 | 1,276 | 1,229 | 1,229 | -1.44% | 13,600 | 217億2183万 | -5.97% | 15.2 | 4.17 |
| 03/25 | 1,239 | 1,266 | 1,235 | 1,247 | +1.8% | 15,400 | 220億3997万 | -4.81% | 15.43 | 4.23 |
| 03/24 | 1,218 | 1,235 | 1,218 | 1,225 | +1.74% | 13,500 | 216億5114万 | -6.63% | 15.16 | 4.16 |
| 03/23 | 1,252 | 1,268 | 1,200 | 1,204 | -3.91% | 32,000 | 212億7997万 | -8.37% | 14.9 | 4.09 |
| 03/19 | 1,262 | 1,286 | 1,253 | 1,253 | -1.49% | 17,100 | 221億4602万 | -4.93% | 15.5 | 4.25 |
| 03/18 | 1,291 | 1,310 | 1,265 | 1,272 | -1.4% | 35,100 | 224億8183万 | -3.64% | 15.74 | 4.32 |
| 03/17 | 1,281 | 1,298 | 1,276 | 1,290 | +0.7% | 12,700 | 227億9997万 | -2.35% | 15.96 | 4.38 |
| 03/16 | 1,280 | 1,286 | 1,275 | 1,281 | +0.08% | 8,500 | 226億4090万 | -3.03% | 15.85 | 4.35 |
| 03/13 | 1,262 | 1,280 | 1,253 | 1,280 | -0.47% | 13,200 | 226億2323万 | -3.1% | 15.84 | 4.34 |
| 03/12 | 1,321 | 1,321 | 1,275 | 1,286 | -2.8% | 24,500 | 227億2927万 | -2.72% | 15.91 | 4.37 |
| 03/11 | 1,349 | 1,357 | 1,322 | 1,323 | -2.07% | 15,900 | 233億8323万 | +0.08% | 16.37 | 4.49 |
| 03/10 | 1,352 | 1,363 | 1,340 | 1,351 | -0.07% | 17,400 | 238億7811万 | +2.27% | 16.71 | 4.59 |
| 03/09 | 1,353 | 1,353 | 1,321 | 1,352 | -0.07% | 14,100 | 238億9578万 | +2.5% | 16.73 | 4.59 |
| 03/06 | 1,365 | 1,365 | 1,351 | 1,353 | -0.37% | 10,700 | 239億1346万 | +2.81% | 16.74 | 4.59 |
| 03/05 | 1,347 | 1,359 | 1,341 | 1,358 | +0.97% | 14,900 | 240億183万 | +3.43% | 16.8 | 4.61 |
| 03/04 | 1,335 | 1,345 | 1,316 | 1,345 | +0.37% | 17,900 | 237億7206万 | +2.67% | 16.64 | 4.57 |
| 03/03 | 1,339 | 1,356 | 1,339 | 1,340 | -0.37% | 16,400 | 236億8369万 | +2.45% | 16.58 | 4.55 |
| 03/02 | 1,345 | 1,363 | 1,332 | 1,345 | -0.37% | 15,100 | 237億7206万 | +2.91% | 16.64 | 4.57 |
| 02/27 | 1,350 | 1,355 | 1,346 | 1,350 | -0.07% | 10,300 | 238億6044万 | +3.45% | 16.7 | 4.58 |
| 02/26 | 1,366 | 1,366 | 1,343 | 1,351 | +0.22% | 5,200 | 238億7811万 | +3.68% | 16.71 | 4.59 |
| 02/25 | 1,350 | 1,377 | 1,332 | 1,348 | 0% | 20,800 | 238億2509万 | +3.53% | 16.68 | 4.58 |
| 02/24 | 1,320 | 1,348 | 1,312 | 1,348 | +2.12% | 13,500 | 238億2509万 | +3.69% | 16.68 | 4.58 |
| 02/20 | 1,310 | 1,323 | 1,300 | 1,320 | +0.76% | 8,200 | 233億3020万 | +1.69% | 16.33 | 4.48 |
| 02/19 | 1,312 | 1,315 | 1,308 | 1,310 | -0.15% | 5,600 | 231億5346万 | +1% | 16.21 | 4.45 |
| 02/18 | 1,309 | 1,315 | 1,309 | 1,312 | +0.23% | 7,700 | 231億8881万 | +1.31% | 16.23 | 4.45 |
| 02/17 | 1,301 | 1,310 | 1,300 | 1,309 | +1.39% | 10,300 | 231億3578万 | +1.32% | 16.19 | 4.44 |
| 02/16 | 1,295 | 1,307 | 1,283 | 1,291 | +0.47% | 8,500 | 228億1765万 | +0.16% | 15.97 | 4.38 |
| 02/13 | 1,308 | 1,308 | 1,285 | 1,285 | -1.76% | 11,300 | 227億1160万 | -0.08% | 15.9 | 4.36 |
| 02/12 | 1,302 | 1,310 | 1,292 | 1,308 | +0.46% | 14,800 | 231億1811万 | +2.03% | 16.18 | 4.44 |
| 02/10 | 1,297 | 1,302 | 1,293 | 1,302 | +0.85% | 7,600 | 230億1206万 | +1.88% | 16.11 | 4.42 |
| 02/09 | 1,280 | 1,295 | 1,280 | 1,291 | +0.78% | 3,400 | 228億1765万 | +1.33% | 15.97 | 4.38 |
| 02/06 | 1,292 | 1,293 | 1,281 | 1,281 | -0.31% | 4,500 | 226億4090万 | +0.87% | 15.85 | 4.35 |
| 02/05 | 1,297 | 1,297 | 1,283 | 1,285 | -0.93% | 7,100 | 227億1160万 | +1.5% | 15.9 | 4.36 |
| 02/04 | 1,299 | 1,305 | 1,290 | 1,297 | -0.15% | 4,700 | 229億2369万 | +2.94% | 16.05 | 4.4 |
| 02/03 | 1,300 | 1,305 | 1,290 | 1,299 | -0.15% | 6,500 | 229億5904万 | +3.59% | 16.07 | 4.41 |
| 02/02 | 1,285 | 1,310 | 1,285 | 1,301 | +0.62% | 11,700 | 229億9439万 | +4.33% | 16.1 | 4.42 |
| 01/30 | 1,276 | 1,293 | 1,256 | 1,293 | +1.97% | 8,900 | 228億5299万 | +4.19% | 16 | 4.39 |
| 01/29 | 1,272 | 1,279 | 1,253 | 1,268 | -0.7% | 17,300 | 224億1113万 | +2.67% | 15.69 | 4.3 |
| 01/28 | 1,296 | 1,296 | 1,271 | 1,277 | -1.47% | 18,100 | 225億7020万 | +3.91% | 15.8 | 4.33 |
| 01/27 | 1,282 | 1,302 | 1,282 | 1,296 | +0.62% | 6,800 | 229億602万 | +5.97% | 16.03 | 4.4 |
| 01/26 | 1,311 | 1,311 | 1,288 | 1,288 | -2.05% | 21,000 | 227億6462万 | +5.92% | 15.93 | 4.37 |
| 01/23 | 1,320 | 1,320 | 1,301 | 1,315 | +0.69% | 5,300 | 232億4183万 | +8.77% | 16.27 | 4.46 |
| 01/22 | 1,313 | 1,313 | 1,300 | 1,306 | +0.31% | 6,100 | 230億8276万 | +8.65% | 16.16 | 4.43 |
| 01/21 | 1,304 | 1,315 | 1,300 | 1,302 | -0.99% | 6,300 | 230億1206万 | +9.05% | 16.11 | 4.42 |
| 01/20 | 1,310 | 1,315 | 1,299 | 1,315 | +0.23% | 7,800 | 232億4183万 | +10.97% | 16.27 | 4.46 |
| 01/19 | 1,300 | 1,329 | 1,295 | 1,312 | +1.31% | 16,000 | 231億8881万 | +11.47% | 16.23 | 4.45 |
| 01/16 | 1,300 | 1,300 | 1,285 | 1,295 | +0.47% | 13,100 | 228億8834万 | +10.87% | 16.02 | 4.4 |
| 01/15 | 1,260 | 1,292 | 1,260 | 1,289 | +2.96% | 17,100 | 227億8230万 | +11.12% | 15.95 | 4.38 |
| 01/14 | 1,250 | 1,260 | 1,235 | 1,252 | +0.24% | 12,600 | 221億2834万 | +8.59% | 15.49 | 4.25 |
| 01/13 | 1,254 | 1,259 | 1,240 | 1,249 | +1.3% | 13,400 | 220億7532万 | +8.99% | 15.45 | 4.24 |
| 01/09 | 1,209 | 1,248 | 1,209 | 1,233 | +2.24% | 9,700 | 217億9253万 | +8.16% | 15.25 | 4.19 |
| 01/08 | 1,201 | 1,210 | 1,201 | 1,206 | +0.5% | 6,100 | 213億1532万 | +6.26% | 14.92 | 4.09 |
| 01/07 | 1,200 | 1,206 | 1,200 | 1,200 | -0.25% | 12,600 | 212億928万 | +6.1% | 14.85 | 4.07 |
| 01/06 | 1,199 | 1,209 | 1,199 | 1,203 | +0.33% | 10,500 | 212億6230万 | +6.74% | 14.88 | 4.08 |
| 01/05 | 1,202 | 1,212 | 1,195 | 1,199 | +0.33% | 18,100 | 211億9160万 | +6.77% | 14.83 | 4.07 |
| 2025 | ||||||||||
| 12/30 | 1,175 | 1,207 | 1,171 | 1,195 | +2.31% | 18,700 | 211億2090万 | +6.89% | 14.78 | 4.34 |
| 12/29 | 1,150 | 1,178 | 1,150 | 1,168 | +2.46% | 10,400 | 206億4369万 | +4.85% | 14.45 | 4.25 |
| 12/26 | 1,141 | 1,147 | 1,140 | 1,140 | -0.44% | 7,800 | 201億4881万 | +2.61% | 14.1 | 4.14 |
| 12/25 | 1,140 | 1,145 | 1,140 | 1,145 | +0.62% | 5,100 | 202億3718万 | +3.25% | 14.17 | 4.16 |
| 12/24 | 1,134 | 1,140 | 1,134 | 1,138 | +0.26% | 3,200 | 201億1346万 | +2.89% | 14.08 | 4.14 |
| 12/23 | 1,145 | 1,145 | 1,132 | 1,135 | -0.96% | 6,500 | 200億6044万 | +2.81% | 14.04 | 4.13 |
| 12/22 | 1,134 | 1,147 | 1,134 | 1,146 | +1.69% | 7,600 | 202億5486万 | +3.9% | 14.18 | 4.17 |
| 12/19 | 1,112 | 1,127 | 1,112 | 1,127 | +1.26% | 3,200 | 199億1904万 | +2.36% | 13.94 | 4.1 |
| 12/18 | 1,111 | 1,113 | 1,110 | 1,113 | -0.71% | 4,500 | 196億7160万 | +1.18% | 13.77 | 4.05 |
| 12/17 | 1,124 | 1,126 | 1,120 | 1,121 | -0.27% | 3,500 | 198億1300万 | +2% | 13.87 | 4.07 |
| 12/16 | 1,127 | 1,130 | 1,121 | 1,124 | -0.09% | 4,000 | 198億6602万 | +2.46% | 13.91 | 4.09 |
| 12/15 | 1,109 | 1,125 | 1,109 | 1,125 | +1.72% | 8,500 | 198億8370万 | +2.65% | 13.92 | 4.09 |
| 12/12 | 1,102 | 1,111 | 1,101 | 1,106 | +1.1% | 4,300 | 195億4788万 | +1.1% | 13.68 | 4.02 |
| 12/11 | 1,100 | 1,110 | 1,093 | 1,094 | -0.55% | 6,900 | 193億3579万 | +0.09% | 13.53 | 3.98 |
| 12/10 | 1,100 | 1,100 | 1,095 | 1,100 | 0% | 3,300 | 194億4184万 | +0.73% | 13.61 | 4 |
| 12/09 | 1,100 | 1,100 | 1,095 | 1,100 | +0.27% | 2,000 | 194億4184万 | +0.82% | 13.61 | 4 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2018年 3月期 | 996 7,970 12/27 | 531 4,250 11/15 | 16,540,800 2,067,600 10/26 | 671億4246万 | 87億1250万 | 103億4493万 3/30 |
| 2019年 3月期 | 925 1,850 2/7 | 554 1,107 4/17 | 991,600 495,800 10/4 | 163億6325万 | 93億2581万 | 143億4826万 3/29 |
| 2020年 3月期 | 1,117 12/11 | 551 3/13 | 1,187,000 593,500 11/21 | 199億985万 | 98億2124万 | 116億5682万 3/31 |
| 2021年 3月期 | 1,014 2/4 | 477 4/6 | 544,200 8/4 | 180億7394万 | 85億223万 | 162億5538万 3/31 |
| 2022年 3月期 | 1,030 10/6 | 790 1/27 | 172,200 10/4 | 182億463万 | 139億6277万 | 148億2839万 3/31 |
| 2023年 3月期 | 1,340 3/10 | 795 5/10 | 233,600 2/3 | 236億8369万 | 140億5114万 | 196億1143万 3/31 |
| 2024年 3月期 | 1,320 9/7 | 900 3/12 3/7 | 200,000 3/27 | 233億3020万 | 159億696万 | 157億8413万 3/29 |
| 2025年 3月期 | 1,038 3/6 | 805 8/5 | 194,400 5/14 | 183億4602万 | 142億2789万 | 161億3633万 3/31 |
| 2026年 3月期 | 1,377 2/25 | 854 4/7 | 88,800 5/7 | 243億3764万 | 150億9393万 | 186億9332万 3/31 |
| 最新 | 1,157 2026/5/12 | 6,900 | 204億4928万 | |||
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。
