インターネットイニシアティブ（3774）の株価チャート
株価
8/19
- 前日 (8/18)
- 3,440
- 始値
- 3,472
- 高値
- 3,503
- 安値
- 3,447
- 終値 +0.84%
- 3,469
- 出来高 +41.03%
- 468,500
乖離率
- 株価（5日）
移動平均値 - +0.06%
3,467 - 株価（25日）
移動平均値 - -0.94%
3,502 - 出来高（5日）
移動平均値 - +13.31%
413,460
2026/03/25～2026/08/19
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 | ||||||||||
| 08/19 | 3,472 | 3,503 | 3,447 | 3,469 | +0.84% | 468,500 | 6363億8406万 | -0.94% | 24.61 | 3.82 |
| 08/18 | 3,410 | 3,467 | 3,409 | 3,440 | -0.09% | 332,200 | 6310億6405万 | -1.83% | 24.4 | 3.79 |
| 08/17 | 3,484 | 3,494 | 3,409 | 3,443 | -1.74% | 372,000 | 6316億1439万 | -1.8% | 24.42 | 3.79 |
| 08/14 | 3,479 | 3,521 | 3,473 | 3,504 | +0.66% | 390,100 | 6428億477万 | -0.11% | 24.86 | 3.86 |
| 08/13 | 3,523 | 3,525 | 3,438 | 3,481 | -0.57% | 504,500 | 6385億8545万 | -0.77% | 24.69 | 3.84 |
| 08/12 | 3,494 | 3,501 | 3,453 | 3,501 | +1.39% | 557,300 | 6422億5443万 | -0.2% | 24.84 | 3.86 |
| 08/10 | 3,569 | 3,577 | 3,413 | 3,453 | -4.93% | 789,300 | 6334億4888万 | -1.43% | 24.5 | 3.81 |
| 08/07 | 3,519 | 3,650 | 3,488 | 3,632 | +3.39% | 895,000 | 6662億8623万 | +3.83% | 25.77 | 4 |
| 08/06 | 3,525 | 3,531 | 3,467 | 3,513 | +0.52% | 386,300 | 6444億5581万 | +0.8% | 24.92 | 3.87 |
| 08/05 | 3,482 | 3,502 | 3,440 | 3,495 | +0.37% | 378,900 | 6411億5373万 | +0.69% | 24.79 | 3.85 |
| 08/04 | 3,511 | 3,528 | 3,457 | 3,482 | -1.11% | 394,200 | 6387億6890万 | +0.66% | 24.7 | 3.84 |
| 08/03 | 3,515 | 3,523 | 3,434 | 3,521 | +0.51% | 487,200 | 6459億2340万 | +2.18% | 24.98 | 3.88 |
| 07/31 | 3,555 | 3,604 | 3,502 | 3,503 | -1.88% | 553,500 | 6426億2132万 | +2.13% | 24.85 | 3.86 |
| 07/30 | 3,607 | 3,643 | 3,540 | 3,570 | -1.14% | 506,200 | 6549億1240万 | +4.6% | 25.33 | 3.93 |
| 07/29 | 3,534 | 3,641 | 3,517 | 3,611 | +2.64% | 564,300 | 6624億3380万 | +6.39% | 25.62 | 3.98 |
| 07/28 | 3,499 | 3,552 | 3,474 | 3,518 | +1.12% | 662,800 | 6453億7306万 | +4.36% | 24.96 | 3.88 |
| 07/27 | 3,448 | 3,495 | 3,430 | 3,479 | +1.93% | 392,700 | 6382億1855万 | +3.82% | 24.68 | 3.83 |
| 07/24 | 3,386 | 3,434 | 3,355 | 3,413 | +0.32% | 278,400 | 6261億1093万 | +2.43% | 24.21 | 3.76 |
| 07/23 | 3,373 | 3,402 | 3,345 | 3,402 | -1.19% | 556,300 | 6240億9299万 | +2.59% | 24.13 | 3.75 |
| 07/22 | 3,395 | 3,472 | 3,361 | 3,443 | -2.77% | 708,300 | 6316億1439万 | +4.4% | 24.42 | 3.79 |
| 07/21 | 3,520 | 3,584 | 3,504 | 3,541 | +1.58% | 745,300 | 6495億9238万 | +8.02% | 25.12 | 3.9 |
| 07/17 | 3,555 | 3,575 | 3,457 | 3,486 | -1.97% | 564,100 | 6395億269万 | +7.13% | 24.73 | 3.84 |
| 07/16 | 3,533 | 3,579 | 3,525 | 3,556 | +0.17% | 459,400 | 6523億4411万 | +9.96% | 25.23 | 3.92 |
| 07/15 | 3,537 | 3,554 | 3,508 | 3,550 | +0.25% | 399,700 | 6512億4342万 | +10.42% | 25.18 | 3.91 |
| 07/14 | 3,531 | 3,616 | 3,510 | 3,541 | +0.45% | 566,800 | 6495億9238万 | +10.73% | 25.12 | 3.9 |
| 07/13 | 3,491 | 3,535 | 3,440 | 3,525 | +1.32% | 526,000 | 6466億5720万 | +10.78% | 25.01 | 3.88 |
| 07/10 | 3,504 | 3,534 | 3,466 | 3,479 | -0.88% | 415,700 | 6382億1855万 | +9.82% | 24.68 | 3.83 |
| 07/09 | 3,502 | 3,578 | 3,496 | 3,510 | +0.23% | 711,800 | 6439億547万 | +11.18% | 24.9 | 3.87 |
| 07/08 | 3,538 | 3,550 | 3,453 | 3,502 | +0.98% | 662,600 | 6424億3787万 | +11.35% | 24.84 | 3.86 |
| 07/07 | 3,400 | 3,468 | 3,391 | 3,468 | +2.3% | 539,400 | 6362億61万 | +10.62% | 24.6 | 3.82 |
| 07/06 | 3,320 | 3,400 | 3,318 | 3,390 | +2.45% | 646,300 | 6218億9160万 | +8.58% | 24.05 | 3.74 |
| 07/03 | 3,350 | 3,378 | 3,294 | 3,309 | -0.06% | 473,800 | 6070億3225万 | +6.33% | 23.47 | 3.65 |
| 07/02 | 3,269 | 3,321 | 3,250 | 3,311 | +4.75% | 675,500 | 6073億9914万 | +6.67% | 23.49 | 3.65 |
| 07/01 | 3,140 | 3,170 | 3,119 | 3,161 | -1.13% | 411,200 | 5798億8182万 | +2.2% | 22.42 | 3.48 |
| 06/30 | 3,157 | 3,243 | 3,137 | 3,197 | +1.04% | 926,800 | 5864億8597万 | +3.5% | 22.68 | 3.52 |
| 06/29 | 3,160 | 3,211 | 3,146 | 3,164 | +1.28% | 437,200 | 5804億3216万 | +2.66% | 22.45 | 3.48 |
| 06/26 | 3,076 | 3,139 | 3,076 | 3,124 | +1.76% | 521,600 | 5730億9421万 | +1.53% | 22.16 | 3.44 |
| 06/25 | 3,075 | 3,082 | 3,009 | 3,070 | -0.62% | 409,200 | 5631億8797万 | -0.13% | 21.78 | 3.38 |
| 06/24 | 3,057 | 3,107 | 3,023 | 3,089 | +1.61% | 746,400 | 5666億7350万 | +0.46% | 21.91 | 3.4 |
| 06/23 | 3,040 | 3,078 | 3,031 | 3,040 | +0.6% | 506,400 | 5576億8451万 | -1.07% | 21.57 | 3.35 |
| 06/22 | 3,000 | 3,058 | 2,974 | 3,022 | +0.8% | 536,300 | 5543億8243万 | -1.79% | 21.44 | 3.33 |
| 06/19 | 3,010 | 3,099 | 2,995 | 2,998 | -0.76% | 492,400 | 5499億7965万 | -2.63% | 21.27 | 3.3 |
| 06/18 | 2,953 | 3,038 | 2,950 | 3,021 | +2.16% | 506,100 | 5541億9898万 | -1.95% | 21.43 | 3.33 |
| 06/17 | 2,963 | 2,990 | 2,937 | 2,957 | +0.2% | 584,500 | 5424億5825万 | -3.93% | 20.98 | 3.26 |
| 06/16 | 2,946 | 2,977 | 2,903 | 2,951 | +0.37% | 546,400 | 5413億5756万 | -4.19% | 20.93 | 3.25 |
| 06/15 | 3,022 | 3,038 | 2,917 | 2,940 | -1.08% | 947,000 | 5393億3962万 | -4.55% | 20.86 | 3.24 |
| 06/12 | 3,104 | 3,128 | 2,942 | 2,972 | -3.88% | 881,600 | 5452億998万 | -3.48% | 21.08 | 3.27 |
| 06/11 | 3,140 | 3,145 | 3,062 | 3,092 | -0.48% | 611,300 | 5672億2385万 | +0.42% | 21.93 | 3.41 |
| 06/10 | 3,070 | 3,143 | 3,036 | 3,107 | -1.21% | 699,700 | 5699億7558万 | +1.34% | 22.04 | 3.42 |
| 06/09 | 3,202 | 3,208 | 3,111 | 3,145 | -0.82% | 625,300 | 5769億4663万 | +3.05% | 22.31 | 3.46 |
| 06/08 | 3,169 | 3,225 | 3,144 | 3,171 | -1.64% | 545,500 | 5817億1630万 | +4.41% | 22.5 | 3.49 |
| 06/05 | 3,218 | 3,237 | 3,175 | 3,224 | +0.72% | 447,100 | 5914億3909万 | +6.75% | 22.87 | 3.55 |
| 06/04 | 3,197 | 3,258 | 3,170 | 3,201 | -1.51% | 570,100 | 5872億1977万 | +6.7% | 22.71 | 3.53 |
| 06/03 | 3,142 | 3,267 | 3,125 | 3,250 | +3.37% | 880,100 | 5962億876万 | +8.95% | 23.06 | 3.58 |
| 06/02 | 3,149 | 3,171 | 3,118 | 3,144 | +0.06% | 370,700 | 5767億6319万 | +6.04% | 22.3 | 3.46 |
| 06/01 | 3,102 | 3,179 | 3,073 | 3,142 | +1.29% | 508,700 | 5763億9629万 | +6.54% | 22.29 | 3.46 |
| 05/29 | 3,066 | 3,141 | 3,056 | 3,102 | +2.38% | 638,000 | 5690億5833万 | +5.76% | 22.01 | 3.42 |
| 05/28 | 3,090 | 3,100 | 3,005 | 3,030 | -1.43% | 657,100 | 5558億5002万 | +3.91% | 21.5 | 3.34 |
| 05/27 | 3,030 | 3,074 | 3,002 | 3,074 | +1.72% | 378,900 | 5639億2177万 | +5.85% | 21.81 | 3.39 |
| 05/26 | 2,997 | 3,033 | 2,997 | 3,022 | -0.1% | 464,400 | 5543億8243万 | +4.64% | 21.44 | 3.33 |
| 05/25 | 3,043 | 3,043 | 2,982 | 3,025 | -1.27% | 657,400 | 5549億3277万 | +5.36% | 21.46 | 3.33 |
| 05/22 | 3,076 | 3,081 | 3,041 | 3,064 | -0.52% | 487,300 | 5620億8728万 | +7.4% | 21.74 | 3.37 |
| 05/21 | 3,117 | 3,146 | 3,070 | 3,080 | +1.08% | 668,600 | 5650億2246万 | +8.76% | 21.85 | 3.39 |
| 05/20 | 3,112 | 3,113 | 3,012 | 3,047 | -2.74% | 600,400 | 5589億6865万 | +8.43% | 21.62 | 3.36 |
| 05/19 | 3,145 | 3,164 | 3,107 | 3,133 | +1.39% | 882,400 | 5747億4525万 | +12.25% | 22.23 | 3.45 |
| 05/18 | 3,043 | 3,123 | 3,035 | 3,090 | +1.81% | 908,700 | 5668億5695万 | +11.51% | 21.92 | 3.4 |
| 05/15 | 2,925 | 3,046 | 2,893 | 3,035 | +2.53% | 970,400 | 5567億6726万 | +10.24% | 21.53 | 3.34 |
| 05/14 | 2,981 | 2,999 | 2,832 | 2,960 | -1.6% | 1,295,600 | 5430億860万 | +8.15% | 21 | 3.26 |
| 05/13 | 2,950 | 3,026 | 2,950 | 3,008 | +1.97% | 878,100 | 5518億1414万 | +10.63% | 21.34 | 3.31 |
| 05/12 | 2,947 | 2,964 | 2,932 | 2,950 | +1.58% | 785,900 | 5411億7411万 | +9.34% | 20.93 | 3.25 |
| 05/11 | 2,975 | 3,015 | 2,903 | 2,904 | -2.42% | 859,700 | 5327億3546万 | +8.36% | 20.6 | 3.2 |
| 05/08 | 2,960 | 2,990 | 2,878 | 2,976 | +7.4% | 1,667,300 | 5459億4378万 | +11.8% | 21.11 | 3.28 |
| 05/07 | 2,799 | 2,808 | 2,742 | 2,771 | +0.8% | 777,600 | 5083億3676万 | +4.96% | 19.66 | 3.05 |
| 05/01 | 2,740 | 2,776 | 2,736 | 2,749 | -0.87% | 552,900 | 5043億89万 | +4.64% | 19.5 | 3.03 |
| 04/30 | 2,744 | 2,809 | 2,735 | 2,773 | +1.32% | 947,100 | 5087億366万 | +6.08% | 19.67 | 3.05 |
| 04/28 | 2,721 | 2,739 | 2,682 | 2,737 | +0.33% | 637,000 | 5020億9950万 | +5.23% | 19.42 | 3.01 |
| 04/27 | 2,780 | 2,789 | 2,728 | 2,728 | -1.8% | 751,000 | 5004億4846万 | +5.41% | 19.35 | 3 |
| 04/24 | 2,771 | 2,807 | 2,760 | 2,778 | -0.64% | 603,300 | 5096億2091万 | +7.88% | 19.71 | 3.06 |
| 04/23 | 2,777 | 2,821 | 2,746 | 2,796 | +1.27% | 1,261,400 | 5129億2299万 | +9.18% | 19.84 | 3.08 |
| 04/22 | 2,750 | 2,772 | 2,736 | 2,761 | +1.47% | 798,400 | 5065億228万 | +8.44% | 19.59 | 3.04 |
| 04/21 | 2,700 | 2,753 | 2,700 | 2,721 | +1.19% | 738,400 | 4991億6432万 | +7.46% | 19.3 | 3 |
| 04/20 | 2,710 | 2,710 | 2,662 | 2,689 | -1.61% | 606,700 | 4932億9396万 | +6.79% | 19.08 | 2.96 |
| 04/17 | 2,666 | 2,749 | 2,660 | 2,733 | +2.51% | 900,600 | 5013億6571万 | +9.15% | 19.39 | 3.01 |
| 04/16 | 2,675 | 2,700 | 2,656 | 2,666 | +2.07% | 1,035,900 | 4890億7463万 | +7.24% | 18.91 | 2.94 |
| 04/15 | 2,556 | 2,627 | 2,551 | 2,612 | +2.19% | 421,700 | 4791億6840万 | +5.71% | 18.53 | 2.88 |
| 04/14 | 2,593 | 2,593 | 2,549 | 2,556 | +0.47% | 411,800 | 4688億9526万 | +4.03% | 18.13 | 2.82 |
| 04/13 | 2,514 | 2,557 | 2,513 | 2,544 | +0.36% | 501,500 | 4666億9387万 | +4.01% | 18.05 | 2.8 |
| 04/10 | 2,550 | 2,561 | 2,515 | 2,535 | -1.74% | 788,600 | 4650億4283万 | +4.11% | 17.98 | 2.79 |
| 04/09 | 2,617 | 2,624 | 2,563 | 2,580 | -2.09% | 774,300 | 4732億9803万 | +6.57% | 18.3 | 2.84 |
| 04/08 | 2,651 | 2,668 | 2,612 | 2,635 | +0.15% | 994,000 | 4833億8772万 | +9.52% | 18.69 | 2.9 |
| 04/07 | 2,625 | 2,664 | 2,624 | 2,631 | +0.27% | 649,000 | 4826億5392万 | +10.22% | 18.66 | 2.9 |
| 04/06 | 2,572 | 2,640 | 2,564 | 2,624 | +3.72% | 761,700 | 4813億6978万 | +10.67% | 18.61 | 2.89 |
| 04/03 | 2,455 | 2,537 | 2,455 | 2,530 | +2.02% | 608,000 | 4641億2559万 | +7.29% | 17.95 | 2.79 |
| 04/02 | 2,490 | 2,502 | 2,463 | 2,480 | -0.64% | 427,200 | 4549億5315万 | +5.71% | 17.59 | 2.73 |
| 04/01 | 2,467 | 2,502 | 2,463 | 2,496 | +1.96% | 694,000 | 4578億8833万 | +6.99% | 17.71 | 2.75 |
| 03/31 | 2,433 | 2,466 | 2,416 | 2,448 | +1.37% | 566,400 | 4490億8278万 | +5.56% | 17.94 | 2.75 |
| 03/30 | 2,389 | 2,428 | 2,383 | 2,415 | -1.27% | 651,700 | 4430億2897万 | +4.5% | 17.7 | 2.71 |
| 03/27 | 2,438 | 2,450 | 2,424 | 2,446 | +0.82% | 527,900 | 4487億1589万 | +6.21% | 17.93 | 2.74 |
| 03/26 | 2,430 | 2,446 | 2,413 | 2,426 | -0.98% | 433,100 | 4450億4691万 | +5.75% | 17.78 | 2.72 |
| 03/25 | 2,462 | 2,478 | 2,450 | 2,450 | +0.78% | 645,600 | 4494億4968万 | +7.27% | 17.95 | 2.75 |
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 | 613 490,000 12/3 | 338 270,000 3/17 | 1,702,400 2,128 10/3 | - | - | +27.35% 10/4 | -21.42% 8/10 |
| 2009年 3月期 | 535 428,000 6/19 | 90 71,800 10/30 | 6,176,800 7,721 10/29 | - | - | +28.33% 4/20 | -58.61% 10/29 |
| 2010年 3月期 | 308 246,400 8/28 | 124 99,500 4/9 | 2,081,600 2,602 8/26 | - | - | +31.81% 5/13 | -16.23% 11/18 |
| 2011年 3月期 | 365 292,000 7/6 | 204 163,000 11/2 | 3,343,200 4,179 6/2 | 602億9157万 | 336億5591万 | +18.85% 12/15 | -28.19% 3/15 |
| 2012年 3月期 | 458 366,000 9/1 | 282 225,500 4/13 | 1,836,800 2,296 8/22 | 755億7094万 | 465億6078万 | +16.04% 4/6 | -13.86% 1/12 |
| 2013年 3月期 | 825 3,300 3/29 | 331 265,100 5/15 | 2,262,000 565,500 3/7 | 1362億7548万 | 547億3731万 | +25.61% 2/4 | -9.37% 12/14 |
| 2014年 3月期 | 1,091 4,365 5/8 | 449 1,797 2/13 | 7,978,400 1,994,600 2/7 | 1802億5529万 | 839億1594万 | +16.82% 3/31 | -29.57% 2/13 |
| 2015年 3月期 | 675 2,700 6/3 | 451 1,802 10/14 | 9,829,600 2,457,400 3/25 | 1260億9270万 | 841億5520万 | +21.34% 12/1 | -18.97% 3/30 |
| 2016年 3月期 | 639 2,554 8/13 | 478 1,910 4/3 | 2,594,000 648,500 7/21 | 1192億7435万 | 891億9891万 | +14.6% 7/22 | -14.73% 1/21 |
| 2017年 3月期 | 616 2,464 5/16 | 379 1,514 11/9 | 3,444,800 861,200 11/7 | 1150億9688万 | 707億2105万 | +9.52% 2/15 | -13.82% 11/8 |
| 2018年 3月期 | 655 2,620 1/26 | 470 1,881 4/13 | 25,387,200 6,346,800 1/26 | 1223億9015万 | 878億6414万 | +16.23% 1/26 | -7.63% 4/11 |
| 2019年 3月期 | 720 2,880 11/30 | 499 1,996 5/14 | 3,607,200 901,800 5/15 | 1345億5763万 | 932億4074万 | +17.31% 11/29 | -13.91% 3/8 |
| 2020年 3月期 | 913 3,650 3/31 | 488 1,953 8/6 | 2,756,400 689,100 8/8 | 1705億8129万 | 912億4689万 | +20.61% 4/8 | -14.81% 3/16 |
| 2021年 3月期 | 1,338 2,675 3/29 | 786 3,145 4/6 | 4,254,400 1,063,600 6/4 | 2500億3011万 | 1469億8031万 | +15.52% 8/18 | -14.15% 12/10 |
| 2022年 3月期 | 2,555 5,110 11/30 | 1,177 2,354 5/12 | 2,624,400 1,312,200 5/12 | 4779億6282万 | 2200億2649万 | +18.18% 11/9 | -16.47% 1/27 |
| 2023年 3月期 | 2,788 3/30 | 1,845 3,690 5/13 | 2,170,000 1,085,000 8/5 | 5215億5004万 | 3451億4341万 | +12.38% 5/26 | -9.65% 5/12 |
| 2024年 3月期 | 3,126 1/23 | 2,310 10/16 | 3,326,300 8/8 | 5724億9907万 | 4230億5594万 | +8.77% 5/16 | -6.76% 7/11 |
| 2025年 3月期 | 3,220 12/5 | 2,070 5/30 | 2,456,600 8/7 | 5898億5532万 | 3791億9270万 | +13.31% 8/28 | -15.65% 5/14 |
| 2026年 3月期 | 3,130 9/1 | 2,098 2/6 | 3,342,300 4/15 | 5741億9490万 | 3848億7569万 | +11.8% 5/8 | -15.53% 2/6 |
| 最新 | 3,469 2026/8/19 | 468,500 | 6364億6221万 | -0.94% 3,502 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 61%（1.61倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 21%（1.21倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- 134%（2.34倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/08/19 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
90円（2008/10/30） - 3765%（38.65倍）
3,469円（8/19）
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。
