イノベーション HD（3484）の株価チャート
株価
8/17
- 前日 (8/14)
- 1,071
- 始値
- 1,074
- 高値
- 1,075
- 安値
- 1,071
- 終値 ±0%
- 1,071
- 出来高 +21.62%
- 4,500
乖離率
- 株価（5日）
移動平均値 - -0.46%
1,076 - 株価（25日）
移動平均値 - -1.65%
1,089 - 出来高（5日）
移動平均値 - -56.65%
10,380
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 1,074 | 1,075 | 1,071 | 1,071 | 0% | 4,500 | 189億2928万 | -1.65% | 14.11 | 3.89 |
| 08/14 | 1,078 | 1,078 | 1,071 | 1,071 | -0.28% | 3,700 | 189億2928万 | -1.92% | 14.11 | 3.89 |
| 08/13 | 1,085 | 1,085 | 1,074 | 1,074 | -0.83% | 6,500 | 189億8230万 | -1.92% | 14.15 | 3.9 |
| 08/12 | 1,080 | 1,084 | 1,074 | 1,083 | +0.28% | 7,400 | 191億4137万 | -1.28% | 14.27 | 3.93 |
| 08/10 | 1,085 | 1,156 | 1,050 | 1,080 | 0% | 29,800 | 190億8835万 | -1.82% | 14.23 | 3.92 |
| 08/07 | 1,080 | 1,089 | 1,075 | 1,080 | +0.09% | 4,000 | 190億8835万 | -2.09% | 14.23 | 3.92 |
| 08/06 | 1,077 | 1,083 | 1,076 | 1,079 | -0.09% | 4,600 | 190億7067万 | -2.44% | 14.22 | 3.92 |
| 08/05 | 1,078 | 1,083 | 1,074 | 1,080 | 0% | 6,600 | 190億8835万 | -2.53% | 14.23 | 3.92 |
| 08/04 | 1,080 | 1,082 | 1,075 | 1,080 | -0.28% | 5,900 | 190億8835万 | -2.61% | 14.23 | 3.92 |
| 08/03 | 1,104 | 1,104 | 1,083 | 1,083 | -1.81% | 7,400 | 191億4137万 | -2.34% | 14.27 | 3.93 |
| 07/31 | 1,093 | 1,103 | 1,093 | 1,103 | +0.64% | 1,700 | 194億9486万 | -0.54% | 14.53 | 4 |
| 07/30 | 1,102 | 1,102 | 1,096 | 1,096 | -0.54% | 2,700 | 193億7114万 | -1.17% | 14.44 | 3.98 |
| 07/29 | 1,087 | 1,102 | 1,087 | 1,102 | +0.64% | 8,400 | 194億7718万 | -0.54% | 14.52 | 4 |
| 07/28 | 1,080 | 1,097 | 1,073 | 1,095 | +2.15% | 5,100 | 193億5346万 | -1.08% | 14.43 | 3.97 |
| 07/27 | 1,073 | 1,084 | 1,071 | 1,072 | -0.46% | 7,800 | 189億4695万 | -3.16% | 14.12 | 3.89 |
| 07/24 | 1,080 | 1,084 | 1,074 | 1,077 | -1.28% | 7,300 | 190億3532万 | -2.8% | 14.19 | 3.91 |
| 07/23 | 1,082 | 1,092 | 1,079 | 1,091 | +0.65% | 5,100 | 192億8277万 | -1.53% | 14.37 | 3.96 |
| 07/22 | 1,095 | 1,095 | 1,082 | 1,084 | -0.09% | 2,700 | 191億5904万 | -2.17% | 14.28 | 3.93 |
| 07/21 | 1,099 | 1,099 | 1,085 | 1,085 | 0% | 5,100 | 191億7672万 | -1.99% | 14.29 | 3.94 |
| 07/17 | 1,091 | 1,103 | 1,085 | 1,085 | -0.91% | 4,700 | 191億7672万 | -1.9% | 14.29 | 3.94 |
| 07/16 | 1,107 | 1,113 | 1,095 | 1,095 | -1.35% | 6,700 | 193億5346万 | -0.9% | 14.43 | 3.97 |
| 07/15 | 1,120 | 1,120 | 1,110 | 1,110 | -0.18% | 1,500 | 196億1858万 | +0.45% | 14.62 | 4.03 |
| 07/14 | 1,135 | 1,135 | 1,112 | 1,112 | -0.71% | 3,700 | 196億5393万 | +0.82% | 14.65 | 4.04 |
| 07/13 | 1,122 | 1,125 | 1,110 | 1,120 | -0.18% | 3,400 | 197億9532万 | +1.73% | 14.76 | 4.06 |
| 07/10 | 1,136 | 1,137 | 1,100 | 1,122 | -1.32% | 9,000 | 198億3067万 | +2.28% | 14.78 | 4.07 |
| 07/09 | 1,141 | 1,152 | 1,137 | 1,137 | -0.35% | 3,200 | 200億9579万 | +3.93% | 14.98 | 4.13 |
| 07/08 | 1,145 | 1,158 | 1,141 | 1,141 | -0.35% | 2,900 | 201億6649万 | +4.58% | 15.03 | 4.14 |
| 07/07 | 1,151 | 1,169 | 1,145 | 1,145 | -0.52% | 5,500 | 202億3718万 | +5.34% | 15.08 | 4.16 |
| 07/06 | 1,158 | 1,158 | 1,150 | 1,151 | +0.09% | 2,300 | 203億4323万 | +6.28% | 15.16 | 4.18 |
| 07/03 | 1,148 | 1,167 | 1,140 | 1,150 | +0.44% | 5,500 | 203億2556万 | +6.58% | 15.15 | 4.17 |
| 07/02 | 1,140 | 1,149 | 1,127 | 1,145 | +0.44% | 5,400 | 202億3718万 | +6.41% | 15.08 | 4.16 |
| 07/01 | 1,121 | 1,140 | 1,100 | 1,140 | +3.45% | 7,100 | 201億4881万 | +6.24% | 15.02 | 4.14 |
| 06/30 | 1,084 | 1,109 | 1,080 | 1,102 | +1.66% | 4,700 | 194億7718万 | +2.99% | 14.52 | 4 |
| 06/29 | 1,092 | 1,111 | 1,084 | 1,084 | 0% | 4,300 | 191億5904万 | +1.4% | 14.28 | 3.93 |
| 06/26 | 1,111 | 1,112 | 1,084 | 1,084 | -1% | 3,000 | 191億5904万 | +1.5% | 14.28 | 3.93 |
| 06/25 | 1,082 | 1,110 | 1,082 | 1,095 | +1.39% | 2,900 | 193億5346万 | +2.43% | 14.43 | 3.97 |
| 06/24 | 1,086 | 1,108 | 1,080 | 1,080 | -0.09% | 5,300 | 190億8835万 | +1.03% | 14.23 | 3.92 |
| 06/23 | 1,082 | 1,094 | 1,080 | 1,081 | -0.55% | 4,400 | 191億602万 | +1.03% | 14.24 | 3.92 |
| 06/22 | 1,086 | 1,088 | 1,075 | 1,087 | -0.09% | 3,000 | 192億1207万 | +1.59% | 14.32 | 3.94 |
| 06/19 | 1,088 | 1,096 | 1,073 | 1,088 | 0% | 3,800 | 192億2974万 | +1.59% | 14.33 | 3.95 |
| 06/18 | 1,090 | 1,090 | 1,088 | 1,088 | -0.18% | 1,500 | 192億2974万 | +1.49% | 14.33 | 3.95 |
| 06/17 | 1,068 | 1,094 | 1,063 | 1,090 | +2.64% | 7,600 | 192億6509万 | +1.58% | 14.36 | 3.96 |
| 06/16 | 1,061 | 1,083 | 1,061 | 1,062 | +0.09% | 3,700 | 187億7021万 | -1.12% | 13.99 | 3.85 |
| 06/15 | 1,064 | 1,071 | 1,060 | 1,061 | -0.38% | 4,500 | 187億5253万 | -1.58% | 13.98 | 3.85 |
| 06/12 | 1,085 | 1,088 | 1,065 | 1,065 | -1.3% | 4,400 | 188億2323万 | -1.39% | 14.03 | 3.86 |
| 06/11 | 1,069 | 1,080 | 1,062 | 1,079 | +0.37% | 3,400 | 190億7067万 | -0.37% | 14.22 | 3.92 |
| 06/10 | 1,065 | 1,076 | 1,040 | 1,075 | +2.38% | 11,000 | 189億9998万 | -0.92% | 14.16 | 3.9 |
| 06/09 | 1,033 | 1,065 | 1,033 | 1,050 | +1.65% | 7,300 | 185億5812万 | -3.31% | 13.83 | 3.81 |
| 06/08 | 1,030 | 1,048 | 1,030 | 1,033 | -1.15% | 12,200 | 182億5765万 | -5.23% | 13.61 | 3.75 |
| 06/05 | 1,050 | 1,060 | 1,045 | 1,045 | -0.85% | 3,500 | 184億6974万 | -4.48% | 13.77 | 3.79 |
| 06/04 | 1,057 | 1,060 | 1,048 | 1,054 | +0.38% | 8,500 | 186億2881万 | -3.92% | 13.89 | 3.82 |
| 06/03 | 1,042 | 1,063 | 1,042 | 1,050 | +0.57% | 8,800 | 185億5812万 | -4.46% | 13.83 | 3.81 |
| 06/02 | 1,051 | 1,064 | 1,037 | 1,044 | -1.04% | 11,600 | 184億5207万 | -5.35% | 13.75 | 3.79 |
| 06/01 | 1,074 | 1,084 | 1,051 | 1,055 | -1.12% | 13,600 | 186億4649万 | -4.7% | 13.9 | 3.83 |
| 05/29 | 1,061 | 1,084 | 1,061 | 1,067 | +0.28% | 5,400 | 188億5858万 | -4.05% | 14.06 | 3.87 |
| 05/28 | 1,071 | 1,071 | 1,058 | 1,064 | +0.47% | 7,300 | 188億556万 | -4.57% | 14.02 | 3.86 |
| 05/27 | 1,066 | 1,080 | 1,050 | 1,059 | -1.49% | 10,800 | 187億1718万 | -5.36% | 13.95 | 3.84 |
| 05/26 | 1,081 | 1,086 | 1,068 | 1,075 | -0.56% | 10,200 | 189億9998万 | -4.19% | 14.16 | 3.9 |
| 05/25 | 1,099 | 1,100 | 1,077 | 1,081 | -0.83% | 6,100 | 191億602万 | -4% | 14.24 | 3.92 |
| 05/22 | 1,101 | 1,101 | 1,050 | 1,090 | -1.18% | 21,200 | 192億6509万 | -3.37% | 14.36 | 3.96 |
| 05/21 | 1,100 | 1,110 | 1,093 | 1,103 | +0.64% | 4,900 | 194億9486万 | -2.48% | 14.53 | 4 |
| 05/20 | 1,108 | 1,109 | 1,096 | 1,096 | -0.36% | 3,000 | 193億7114万 | -3.27% | 14.44 | 3.98 |
| 05/19 | 1,100 | 1,105 | 1,091 | 1,100 | -0.18% | 9,700 | 194億4184万 | -3.17% | 14.49 | 3.99 |
| 05/18 | 1,105 | 1,114 | 1,100 | 1,102 | -0.81% | 3,800 | 194億7718万 | -3.16% | 14.52 | 4 |
| 05/15 | 1,101 | 1,114 | 1,100 | 1,111 | +0.82% | 6,300 | 196億3625万 | -2.54% | 14.64 | 4.03 |
| 05/14 | 1,110 | 1,139 | 1,102 | 1,102 | -1.61% | 6,300 | 194億7718万 | -3.42% | 14.52 | 4 |
| 05/13 | 1,146 | 1,150 | 1,120 | 1,120 | -3.2% | 10,000 | 197億9532万 | -1.93% | 14.76 | 4.06 |
| 05/12 | 1,141 | 1,157 | 1,130 | 1,157 | +2.39% | 6,900 | 204億4928万 | +1.22% | 15.24 | 4.2 |
| 05/11 | 1,133 | 1,144 | 1,130 | 1,130 | -0.26% | 4,600 | 199億7207万 | -1.05% | 14.89 | 4.1 |
| 05/08 | 1,123 | 1,148 | 1,123 | 1,133 | +0.89% | 4,900 | 200億2509万 | -0.7% | 14.93 | 4.11 |
| 05/07 | 1,118 | 1,127 | 1,116 | 1,123 | +0.45% | 4,900 | 198億4835万 | -1.58% | 14.79 | 4.08 |
| 05/01 | 1,134 | 1,134 | 1,111 | 1,118 | -1.32% | 8,200 | 197億5997万 | -2.27% | 14.73 | 4.06 |
| 04/30 | 1,128 | 1,133 | 1,125 | 1,133 | +0.44% | 4,300 | 200億2509万 | -1.39% | 14.93 | 4.11 |
| 04/28 | 1,120 | 1,130 | 1,112 | 1,128 | +0.36% | 3,400 | 199億3672万 | -2.17% | 14.86 | 4.09 |
| 04/27 | 1,119 | 1,136 | 1,108 | 1,124 | +0.18% | 7,200 | 198億6602万 | -2.85% | 14.81 | 4.08 |
| 04/24 | 1,140 | 1,149 | 1,121 | 1,122 | -1.67% | 9,400 | 198億3067万 | -3.28% | 14.78 | 4.07 |
| 04/23 | 1,147 | 1,156 | 1,141 | 1,141 | -0.95% | 5,800 | 201億6649万 | -2.14% | 15.03 | 4.14 |
| 04/22 | 1,160 | 1,160 | 1,143 | 1,152 | -0.69% | 3,500 | 203億6090万 | -1.62% | 15.18 | 4.18 |
| 04/21 | 1,152 | 1,179 | 1,140 | 1,160 | +0.69% | 7,900 | 205億230万 | -1.36% | 15.28 | 4.21 |
| 04/20 | 1,140 | 1,195 | 1,140 | 1,152 | -0.35% | 8,500 | 203億6090万 | -2.46% | 15.18 | 4.18 |
| 04/17 | 1,164 | 1,167 | 1,156 | 1,156 | +0.43% | 4,400 | 204億3160万 | -2.53% | 15.23 | 4.2 |
| 04/16 | 1,155 | 1,165 | 1,151 | 1,151 | -0.69% | 6,200 | 203億4323万 | -3.36% | 15.16 | 4.18 |
| 04/15 | 1,140 | 1,160 | 1,138 | 1,159 | +1.67% | 3,500 | 204億8462万 | -3.26% | 15.27 | 4.21 |
| 04/14 | 1,157 | 1,157 | 1,140 | 1,140 | -1.47% | 8,800 | 201億4881万 | -5.47% | 15.02 | 4.14 |
| 04/13 | 1,154 | 1,177 | 1,153 | 1,157 | +0.17% | 5,600 | 204億4928万 | -4.7% | 15.24 | 4.2 |
| 04/10 | 1,172 | 1,172 | 1,155 | 1,155 | -1.37% | 3,300 | 204億1393万 | -5.48% | 15.22 | 4.19 |
| 04/09 | 1,175 | 1,179 | 1,153 | 1,171 | +0.77% | 14,800 | 206億9672万 | -4.8% | 15.43 | 4.25 |
| 04/08 | 1,153 | 1,175 | 1,142 | 1,162 | +1.31% | 8,300 | 205億3765万 | -6.06% | 15.31 | 4.22 |
| 04/07 | 1,125 | 1,148 | 1,125 | 1,147 | +1.96% | 6,400 | 202億7253万 | -7.87% | 15.11 | 4.16 |
| 04/06 | 1,143 | 1,143 | 1,123 | 1,125 | -0.62% | 8,800 | 198億8370万 | -10.14% | 14.82 | 4.08 |
| 04/03 | 1,134 | 1,145 | 1,132 | 1,132 | -0.35% | 6,100 | 200億742万 | -10.23% | 14.91 | 4.11 |
| 04/02 | 1,140 | 1,174 | 1,136 | 1,136 | -0.35% | 7,400 | 200億7811万 | -10.55% | 14.97 | 4.12 |
| 04/01 | 1,142 | 1,167 | 1,124 | 1,140 | +2.52% | 16,600 | 201億4881万 | -10.87% | 15.02 | 4.14 |
| 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% | 13.97 | 3.83 |
| 03/27 | 1,226 | 1,250 | 1,205 | 1,205 | -1.95% | 27,600 | 212億9765万 | -7.52% | 14.94 | 4.1 |
| 03/26 | 1,276 | 1,276 | 1,229 | 1,229 | -1.44% | 13,600 | 217億2183万 | -5.97% | 15.24 | 4.18 |
| 03/25 | 1,239 | 1,266 | 1,235 | 1,247 | +1.8% | 15,400 | 220億3997万 | -4.81% | 15.46 | 4.24 |
| 03/24 | 1,218 | 1,235 | 1,218 | 1,225 | +1.74% | 13,500 | 216億5114万 | -6.63% | 15.19 | 4.17 |
| 03/23 | 1,252 | 1,268 | 1,200 | 1,204 | -3.91% | 32,000 | 212億7997万 | -8.37% | 14.93 | 4.1 |
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 | |
| 2018年 3月期 | 996 7,970 12/27 | 531 4,250 11/15 | 16,540,800 2,067,600 10/26 | 167億8561万 | 87億1250万 | +41.63% 12/27 | -28.78% 2/6 |
| 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 | +29.79% 10/5 | -15.06% 12/25 |
| 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 | +21.64% 12/2 | -31.7% 3/13 |
| 2021年 3月期 | 1,014 2/4 | 477 4/6 | 544,200 8/4 | 180億7394万 | 85億223万 | +27.23% 5/12 | -14.59% 8/3 |
| 2022年 3月期 | 1,030 10/6 | 790 1/27 | 172,200 10/4 | 182億463万 | 139億6277万 | +10.74% 6/7 | -9.08% 11/30 |
| 2023年 3月期 | 1,340 3/10 | 795 5/10 | 233,600 2/3 | 236億8369万 | 140億5114万 | +15.49% 2/6 | -7.52% 3/30 |
| 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 | +8.87% 9/4 | -10.1% 6/1 |
| 2025年 3月期 | 1,038 3/6 | 805 8/5 | 194,400 5/14 | 183億4602万 | 142億2789万 | +6.1% 7/16 | -11.19% 4/7 |
| 2026年 3月期 | 1,377 2/25 | 854 4/7 | 88,800 5/7 | 243億3764万 | 150億9393万 | +11.51% 1/19 | -13.6% 3/31 |
| 最新 | 1,071 2026/8/17 | 4,500 | 189億2928万 | -1.65% 1,089 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/08/17 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
477円（2020/04/06） - 125%（2.25倍）
1,071円（8/17）
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。
