インターネットイニシアティブ（3774）のイベントチャート

2025/11/25～2026/04/22

イベント情報＆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
2026
04/22	2,750	2,772	2,736	2,761	+1.47%	798,400	5065億228万	+8.44%
04/21	2,700	2,753	2,700	2,721	+1.19%	738,400	4991億6432万	+7.46%
04/20	2,710	2,710	2,662	2,689	-1.61%	606,700	4932億9396万	+6.79%
04/17	2,666	2,749	2,660	2,733	+2.51%	900,600	5013億6571万	+9.15%
04/16	2,675	2,700	2,656	2,666	+2.07%	1,035,900	4890億7463万	+7.24%
04/15	2,556	2,627	2,551	2,612	+2.19%	421,700	4791億6840万	+5.71%
04/14	2,593	2,593	2,549	2,556	+0.47%	411,800	4688億9526万	+4.03%
04/13	2,514	2,557	2,513	2,544	+0.36%	501,500	4666億9387万	+4.01%
04/13	（空売り報告）Barclays Bank PLC 730,504株（0.39%）-0.21%義務消失
04/10	2,550	2,561	2,515	2,535	-1.74%	788,600	4650億4283万	+4.11%
04/09	2,617	2,624	2,563	2,580	-2.09%	774,300	4732億9803万	+6.57%
04/08	2,651	2,668	2,612	2,635	+0.15%	994,000	4833億8772万	+9.52%
04/07	2,625	2,664	2,624	2,631	+0.27%	649,000	4826億5392万	+10.22%
04/06	2,572	2,640	2,564	2,624	+3.72%	761,700	4813億6978万	+10.67%
04/03	2,455	2,537	2,455	2,530	+2.02%	608,000	4641億2559万	+7.29%
04/02	2,490	2,502	2,463	2,480	-0.64%	427,200	4549億5315万	+5.71%
04/01	2,467	2,502	2,463	2,496	+1.96%	694,000	4578億8833万	+6.99%
03/31	2,433	2,466	2,416	2,448	+1.37%	566,400	4490億8278万	+5.56%
03/31	（空売り報告）Barclays Bank PLC 1,102,104株（0.6%）+0.05%
03/30	2,389	2,428	2,383	2,415	-1.27%	651,700	4430億2897万	+4.5%
03/27	2,438	2,450	2,424	2,446	+0.82%	527,900	4487億1589万	+6.21%
03/26	2,430	2,446	2,413	2,426	-0.98%	433,100	4450億4691万	+5.75%
03/25	2,462	2,478	2,450	2,450	+0.78%	645,600	4494億4968万	+7.27%
03/24	2,420	2,437	2,410	2,431	+1.84%	548,600	4459億6415万	+6.81%
03/23	2,401	2,406	2,371	2,387	-2.09%	673,200	4378億9240万	+5.39%
03/23	（空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.69%義務消失
03/19	2,436	2,455	2,418	2,438	+0.83%	1,325,900	4472億4830万	+7.97%
03/18	2,400	2,427	2,394	2,418	+0.75%	798,000	4435億7932万	+7.37%
03/17	2,378	2,414	2,375	2,400	+0.71%	907,200	4402億7724万	+6.95%
03/17	（空売り報告）J.P. MORGAN SECURITIES PLC 1,280,130株（0.69%）新規
03/16	2,355	2,396	2,355	2,383	+2.1%	849,600	4371億5861万	+6.57%
03/16	（空売り報告）Barclays Bank PLC 1,011,804株（0.55%）新規
03/13	2,310	2,349	2,299	2,334	+2.14%	907,100	4281億6962万	+4.48%
03/12	2,265	2,305	2,260	2,285	-0.09%	682,100	4191億8062万	+2.24%
03/11	2,280	2,304	2,268	2,287	+0.75%	476,300	4195億4752万	+1.96%
03/10	2,270	2,275	2,244	2,270	-0.53%	794,300	4164億2889万	+0.89%
03/09	2,181	2,282	2,177	2,282	+1.24%	1,122,900	4186億3028万	+1.02%
03/06	2,181	2,254	2,165	2,254	+2.88%	654,100	4134億9371万	-0.57%
03/05	（5%ルール）野村證券（0.53%）野村アセットマネジメント（4.36%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.66%）
03/05	2,235	2,243	2,181	2,191	-0.45%	400,400	4019億3643万	-3.82%
03/04	2,192	2,221	2,179	2,201	+0.96%	937,500	4037億7092万	-4.01%
03/03	2,220	2,220	2,152	2,180	-2.24%	957,800	3999億1849万	-5.59%
03/02	2,220	2,241	2,208	2,230	-2.11%	576,800	4090億9093万	-4.17%
02/27	2,264	2,294	2,250	2,278	+1.7%	880,400	4178億9648万	-2.77%
02/26	2,178	2,256	2,168	2,240	+3.75%	706,600	4109億2542万	-4.96%
02/25	2,205	2,218	2,150	2,159	+0.56%	734,000	3960億6607万	-9.02%
02/24	2,202	2,224	2,122	2,147	-4.07%	903,100	3938億6468万	-10.24%
02/20	2,230	2,262	2,219	2,238	+0.49%	660,300	4105億5853万	-7.21%
02/19	2,226	2,230	2,197	2,227	+0.18%	486,100	4085億4059万	-8.24%
02/18	2,196	2,223	2,161	2,223	+2.02%	542,300	4078億679万	-9.08%
02/17	2,211	2,218	2,145	2,179	-2.24%	542,100	3997億3504万	-11.57%
02/16	2,175	2,235	2,158	2,229	+3.24%	963,600	4089億749万	-10.3%
02/13	2,216	2,222	2,128	2,159	-2.88%	1,074,100	3960億6607万	-13.88%
02/12	2,273	2,286	2,218	2,223	-2.93%	958,400	4078億679万	-12.06%
02/10	2,235	2,326	2,223	2,290	+3.29%	1,088,100	4200億9787万	-10.13%
02/09	2,190	2,224	2,178	2,217	+1.42%	1,493,300	4067億610万	-13.6%
02/06	（IR情報）12:00 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/06	（IR情報）12:00 2026年3月期第3四半期(3Q25累計)連結業績説明資料
02/06	2,323	2,330	2,098	2,186	-6.74%	2,417,300	4010億1919万	-15.53%
02/05	2,355	2,394	2,344	2,344	-0.64%	950,400	4300億410万	-10.26%
02/04	2,440	2,449	2,326	2,359	-4.73%	1,603,400	4327億5584万	-10.27%
02/03	2,466	2,502	2,461	2,476	+0.45%	539,600	4542億1935万	-6.46%
02/02	2,490	2,496	2,447	2,465	-1.12%	450,400	4522億142万	-7.33%
01/30	2,530	2,530	2,493	2,493	-0.2%	354,900	4573億3798万	-6.77%
01/29	2,490	2,520	2,466	2,498	-0.87%	530,400	4582億5523万	-7.03%
01/28	2,560	2,567	2,507	2,520	-2.17%	546,600	4622億9110万	-6.7%
01/27	2,600	2,619	2,575	2,576	-0.19%	558,800	4725億6424万	-5.08%
01/26	2,611	2,620	2,571	2,581	-2.2%	407,700	4734億8148万	-5.25%
01/23	2,654	2,665	2,636	2,639	0%	290,500	4841億2152万	-3.4%
01/22	2,620	2,642	2,614	2,639	+0.92%	406,500	4841億2152万	-3.65%
01/21	2,620	2,639	2,594	2,615	-0.72%	359,900	4797億1874万	-4.77%
01/20	2,649	2,658	2,631	2,634	-0.15%	301,600	4832億427万	-4.39%
01/19	2,642	2,683	2,630	2,638	-0.15%	545,700	4839億3807万	-4.56%
01/16	2,633	2,659	2,625	2,642	+0.76%	598,500	4846億7186万	-4.62%
01/15	2,647	2,670	2,622	2,622	-1.65%	638,600	4810億288万	-5.62%
01/14	2,681	2,698	2,657	2,666	-1.44%	755,600	4890億7463万	-4.27%
01/13	2,710	2,724	2,694	2,705	-0.22%	877,200	4962億2914万	-3.15%
01/09	2,770	2,773	2,698	2,711	-2.13%	489,800	4973億2983万	-3.18%
01/08	2,719	2,780	2,709	2,770	+3.2%	674,700	5081億5332万	-1.32%
01/07	2,701	2,719	2,682	2,684	-1.97%	679,000	4923億7671万	-4.45%
01/06	2,740	2,755	2,723	2,738	+0.22%	466,500	5022億8295万	-2.8%
01/05	2,761	2,780	2,701	2,732	-1.23%	802,500	5011億8226万	-3.19%
2025
12/30	2,810	2,818	2,766	2,766	-0.58%	265,500	5074億1952万	-2.23%
12/29	2,786	2,790	2,754	2,782	-0.04%	332,700	5103億5470万	-1.83%
12/26	2,820	2,820	2,767	2,783	-0.43%	295,300	5105億3815万	-1.94%
12/25	2,803	2,808	2,768	2,795	0%	308,500	5127億3954万	-1.58%
12/24	2,806	2,828	2,789	2,795	-1.06%	293,000	5127億3954万	-1.65%
12/23	2,831	2,869	2,806	2,825	+0.46%	412,800	5182億4300万	-0.63%
12/22	2,849	2,851	2,784	2,812	-1.64%	318,400	5158億5817万	-1.13%
12/19	2,849	2,866	2,823	2,859	+0.35%	373,200	5244億8026万	+0.53%
12/18	2,828	2,864	2,814	2,849	+1.14%	319,500	5226億4577万	+0.32%
12/17	2,830	2,830	2,771	2,817	+1.51%	387,900	5167億7541万	-0.77%
12/16	2,799	2,800	2,752	2,775	-1.49%	362,100	5090億7056万	-2.29%
12/15	2,848	2,872	2,793	2,817	-0.18%	479,700	5167億7541万	-0.91%
12/12	2,849	2,867	2,822	2,822	-0.07%	440,800	5176億9266万	-0.88%
12/11	2,845	2,847	2,800	2,824	-1.22%	295,600	5180億5955万	-0.67%
12/10	2,850	2,861	2,824	2,859	+1.67%	395,700	5244億8026万	+0.67%
12/09	2,833	2,838	2,798	2,812	-0.64%	318,800	5158億5817万	-0.78%
12/08	2,818	2,836	2,801	2,830	+1.54%	308,700	5191億6025万	-0.11%
12/05	2,877	2,891	2,740	2,787	-3.13%	687,400	5112億7195万	-1.48%
12/04	2,890	2,917	2,873	2,877	+0.21%	489,000	5277億8234万	+1.84%
12/03	2,880	2,900	2,862	2,871	-0.66%	503,200	5266億8165万	+1.81%
12/02	2,864	2,903	2,856	2,890	+2.05%	492,200	5301億6718万	+2.7%
12/01	2,851	2,873	2,832	2,832	-1.43%	290,600	5195億2714万	+0.85%
11/28	2,880	2,889	2,858	2,873	+0.03%	274,800	5270億4855万	+2.5%
11/27	2,880	2,906	2,853	2,872	-1.2%	403,800	5268億6510万	+2.64%
11/26	2,872	2,920	2,870	2,907	+0.62%	423,800	5332億8581万	+4.16%
11/25	2,900	2,919	2,868	2,889	-0.03%	508,200	5299億8373万	+3.85%

インターネットイニシアティブ（3774）のイベントチャート

2025/11/25～2026/04/22

イベント情報＆株価推移

開示資料

決算

株式

チャート