- 3850
- 2026/09/25
- 時価
- 193億円
- PER 予
- 18.3倍
- 2010年以降
- 12.35-10142.11倍
（2010-2026年） - PBR
- 3.25倍
- 2010年以降
- 1.32-7.27倍
（2010-2026年） - 配当 予
- 1.92%
- ROE 予
- 17.74%
- ROA 予
- 9.39%
- 資料
- Link
- CSV,JSON
エヌ・ティ・ティ・データ・イントラマート（3850）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,935
- 始値
- 3,910
- 高値
- 3,970
- 安値
- 3,870
- 終値 -0.51%
- 3,915
- 出来高 -49.61%
- 26,100
乖離率
- 株価（5日）
移動平均値 - -0.53%
3,936 - 株価（25日）
移動平均値 - +6.16%
3,688 - 出来高（5日）
移動平均値 - -20.81%
32,960
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,910 | 3,970 | 3,870 | 3,915 | -0.51% | 26,100 | - | +6.16% | - | - |
| 09/24 | 3,995 | 4,030 | 3,930 | 3,935 | -0.25% | 51,800 | - | +7.4% | - | - |
| 09/18 | 3,980 | 3,985 | 3,905 | 3,945 | -0.88% | 22,800 | - | +8.35% | - | - |
| 09/17 | 3,860 | 3,995 | 3,860 | 3,980 | +1.92% | 31,600 | - | +10.07% | - | - |
| 09/16 | 3,900 | 3,975 | 3,900 | 3,905 | -0.26% | 32,500 | - | +8.77% | - | - |
| 09/15 | 3,865 | 3,940 | 3,815 | 3,915 | +2.09% | 51,700 | - | +9.82% | - | - |
| 09/14 | 3,730 | 3,835 | 3,715 | 3,835 | +1.86% | 15,000 | - | +8.21% | - | - |
| 09/11 | 3,650 | 3,850 | 3,615 | 3,765 | +1.62% | 49,400 | - | +6.93% | - | - |
| 09/10 | 3,665 | 3,735 | 3,665 | 3,705 | +0.41% | 15,900 | - | +5.86% | - | - |
| 09/09 | 3,635 | 3,740 | 3,625 | 3,690 | +1.79% | 39,600 | - | +6% | - | - |
| 09/08 | 3,755 | 3,755 | 3,570 | 3,625 | -5.23% | 74,900 | - | +4.62% | - | - |
| 09/07 | 3,870 | 3,895 | 3,785 | 3,825 | -0.39% | 43,200 | - | +10.9% | - | - |
| 09/04 | 3,850 | 3,865 | 3,685 | 3,840 | +0.52% | 50,900 | - | +12.15% | - | - |
| 09/03 | 3,870 | 3,880 | 3,795 | 3,820 | -0.13% | 67,400 | - | +12.49% | - | - |
| 09/02 | 3,780 | 3,830 | 3,725 | 3,825 | +1.19% | 67,600 | - | +13.74% | - | - |
| 09/01 | 3,700 | 3,825 | 3,675 | 3,780 | +2.86% | 81,900 | - | +13.55% | - | - |
| 08/31 | 3,600 | 3,730 | 3,580 | 3,675 | +2.65% | 62,000 | - | +11.43% | - | - |
| 08/28 | 3,480 | 3,595 | 3,480 | 3,580 | +4.07% | 59,400 | - | +9.51% | - | - |
| 08/27 | 3,410 | 3,455 | 3,385 | 3,440 | +1.03% | 30,300 | - | +6.01% | - | - |
| 08/26 | 3,385 | 3,435 | 3,360 | 3,405 | +1.49% | 33,300 | - | +5.45% | - | - |
| 08/25 | 3,395 | 3,440 | 3,325 | 3,355 | -1.03% | 41,100 | - | +4.35% | - | - |
| 08/24 | 3,400 | 3,435 | 3,365 | 3,390 | 0% | 21,900 | - | +5.84% | - | - |
| 08/21 | 3,330 | 3,395 | 3,330 | 3,390 | +1.04% | 28,800 | - | +6.5% | - | - |
| 08/20 | 3,300 | 3,365 | 3,300 | 3,355 | +1.82% | 17,500 | - | +5.94% | - | - |
| 08/19 | 3,290 | 3,345 | 3,250 | 3,295 | -0.75% | 22,200 | - | +4.34% | - | - |
| 08/18 | 3,395 | 3,395 | 3,295 | 3,320 | -1.48% | 18,700 | - | +5.4% | - | - |
| 08/17 | 3,310 | 3,390 | 3,280 | 3,370 | +1.81% | 28,000 | - | +7.26% | - | - |
| 08/14 | 3,325 | 3,410 | 3,280 | 3,310 | -0.6% | 45,700 | - | +5.65% | - | - |
| 08/13 | 3,260 | 3,375 | 3,260 | 3,330 | +1.68% | 27,300 | - | +6.46% | - | - |
| 08/12 | 3,345 | 3,420 | 3,255 | 3,275 | -3.39% | 27,300 | - | +4.87% | - | - |
| 08/10 | 3,270 | 3,395 | 3,245 | 3,390 | +3.67% | 40,800 | - | +8.72% | - | - |
| 08/07 | 3,255 | 3,275 | 3,200 | 3,270 | +1.08% | 39,500 | - | +5.25% | - | - |
| 08/06 | 3,200 | 3,265 | 3,200 | 3,235 | 0% | 17,300 | - | +4.42% | - | - |
| 08/05 | 3,310 | 3,345 | 3,200 | 3,235 | -1.82% | 39,300 | - | +4.79% | - | - |
| 08/04 | 3,230 | 3,350 | 3,185 | 3,295 | +2.01% | 58,000 | - | +7.12% | - | - |
| 08/03 | 3,180 | 3,265 | 3,110 | 3,230 | +1.1% | 51,800 | - | +5.49% | - | - |
| 07/31 | 3,100 | 3,220 | 3,100 | 3,195 | +1.75% | 57,100 | - | +4.79% | - | - |
| 07/30 | 3,100 | 3,215 | 3,050 | 3,140 | +4.67% | 131,000 | - | +3.43% | - | - |
| 07/29 | 2,969 | 3,015 | 2,950 | 3,000 | +1.04% | 24,700 | - | -0.92% | - | - |
| 07/28 | 2,989 | 2,995 | 2,956 | 2,969 | -0.67% | 9,200 | - | -1.85% | - | - |
| 07/27 | 2,982 | 3,015 | 2,967 | 2,989 | +0.84% | 15,000 | - | -1.16% | - | - |
| 07/24 | 2,990 | 2,990 | 2,912 | 2,964 | -0.24% | 22,900 | - | -1.85% | - | - |
| 07/23 | 3,070 | 3,070 | 2,971 | 2,971 | -2.27% | 21,900 | - | -1.43% | - | - |
| 07/22 | 3,075 | 3,075 | 3,005 | 3,040 | -0.98% | 19,600 | - | +1.1% | - | - |
| 07/21 | 3,060 | 3,120 | 3,040 | 3,070 | +1.15% | 33,900 | - | +2.44% | - | - |
| 07/17 | 2,925 | 3,050 | 2,905 | 3,035 | +5.02% | 55,400 | - | +1.64% | - | - |
| 07/16 | 3,005 | 3,045 | 2,866 | 2,890 | -3.99% | 44,900 | - | -2.82% | - | - |
| 07/15 | 3,120 | 3,150 | 3,000 | 3,010 | -3.53% | 33,300 | - | +1.42% | - | - |
| 07/14 | 3,090 | 3,150 | 3,090 | 3,120 | +0.97% | 19,900 | - | +5.48% | - | - |
| 07/13 | 3,115 | 3,150 | 3,065 | 3,090 | -1.12% | 24,300 | - | +4.85% | - | - |
| 07/10 | 3,100 | 3,165 | 3,100 | 3,125 | -0.79% | 19,900 | - | +6.47% | - | - |
| 07/09 | 3,170 | 3,185 | 3,120 | 3,150 | -0.63% | 32,500 | - | +7.84% | - | - |
| 07/08 | 3,210 | 3,210 | 3,150 | 3,170 | -1.09% | 40,600 | - | +9.31% | - | - |
| 07/07 | 3,170 | 3,210 | 3,150 | 3,205 | +1.1% | 63,600 | - | +11.32% | - | - |
| 07/06 | 3,120 | 3,180 | 3,090 | 3,170 | +2.26% | 57,000 | - | +11.03% | - | - |
| 07/03 | 3,055 | 3,100 | 3,025 | 3,100 | +1.47% | 32,800 | - | +9.46% | - | - |
| 07/02 | 2,953 | 3,100 | 2,953 | 3,055 | +3.56% | 44,400 | - | +8.72% | - | - |
| 07/01 | 2,983 | 3,025 | 2,943 | 2,950 | -0.97% | 27,400 | - | +5.77% | - | - |
| 06/30 | 3,100 | 3,130 | 2,947 | 2,979 | +1.26% | 31,200 | - | +7.43% | - | - |
| 06/29 | 2,936 | 3,025 | 2,933 | 2,942 | +1.45% | 25,200 | - | +6.75% | - | - |
| 06/26 | 2,860 | 2,939 | 2,836 | 2,900 | +0.76% | 27,100 | - | +5.8% | - | - |
| 06/25 | 2,945 | 2,972 | 2,865 | 2,878 | -1.91% | 28,500 | - | +5.34% | - | - |
| 06/24 | 2,905 | 2,965 | 2,905 | 2,934 | +0.55% | 25,000 | - | +7.75% | - | - |
| 06/23 | 2,975 | 2,980 | 2,899 | 2,918 | -0.88% | 30,600 | - | +7.56% | - | - |
| 06/22 | 2,908 | 2,966 | 2,906 | 2,944 | +1.87% | 38,200 | - | +8.84% | - | - |
| 06/19 | 2,845 | 2,890 | 2,812 | 2,890 | +2.81% | 25,700 | - | +7.28% | - | - |
| 06/18 | 2,821 | 2,870 | 2,806 | 2,811 | +0.18% | 15,600 | - | +4.69% | - | - |
| 06/17 | 2,764 | 2,887 | 2,764 | 2,806 | +0.68% | 18,100 | - | +4.74% | - | - |
| 06/16 | 2,802 | 2,802 | 2,745 | 2,787 | +0.29% | 16,700 | - | +4.07% | - | - |
| 06/15 | 2,799 | 2,850 | 2,771 | 2,779 | +1.09% | 19,200 | - | +3.81% | - | - |
| 06/12 | 2,760 | 2,775 | 2,697 | 2,749 | +0.44% | 34,900 | - | +2.65% | - | - |
| 06/11 | 2,747 | 2,769 | 2,697 | 2,737 | -0.58% | 51,400 | - | +2.28% | - | - |
| 06/10 | 2,861 | 2,861 | 2,750 | 2,753 | -3.57% | 38,000 | - | +2.99% | - | - |
| 06/09 | 2,834 | 2,875 | 2,812 | 2,855 | +2.07% | 31,800 | - | +6.93% | - | - |
| 06/08 | 2,758 | 2,876 | 2,758 | 2,797 | +1.41% | 58,200 | - | +5.03% | - | - |
| 06/05 | 2,622 | 2,758 | 2,622 | 2,758 | +5.19% | 91,400 | - | +3.72% | - | - |
| 06/04 | 2,642 | 2,670 | 2,569 | 2,622 | -1.72% | 32,900 | - | -1.28% | - | - |
| 06/03 | 2,596 | 2,709 | 2,535 | 2,668 | +2.62% | 53,100 | - | +0.34% | - | - |
| 06/02 | 2,579 | 2,630 | 2,552 | 2,600 | +0.93% | 33,300 | - | -2.22% | - | - |
| 06/01 | 2,550 | 2,588 | 2,535 | 2,576 | +1.02% | 32,400 | - | -3.41% | - | - |
| 05/29 | 2,550 | 2,599 | 2,548 | 2,550 | 0% | 53,100 | - | -4.74% | - | - |
| 05/28 | 2,548 | 2,566 | 2,501 | 2,550 | +0.31% | 36,500 | - | -5.13% | - | - |
| 05/27 | 2,548 | 2,562 | 2,510 | 2,542 | -0.31% | 25,900 | - | -5.89% | - | - |
| 05/26 | 2,549 | 2,559 | 2,526 | 2,550 | -1.16% | 21,700 | - | -5.94% | - | - |
| 05/25 | 2,673 | 2,686 | 2,540 | 2,580 | -3.12% | 48,100 | - | -5.18% | - | - |
| 05/22 | 2,667 | 2,689 | 2,650 | 2,663 | +0.11% | 11,800 | - | -2.38% | - | - |
| 05/21 | 2,679 | 2,711 | 2,660 | 2,660 | -0.37% | 21,000 | - | -2.64% | - | - |
| 05/20 | 2,703 | 2,703 | 2,638 | 2,670 | -1.84% | 35,900 | - | -2.41% | - | - |
| 05/19 | 2,668 | 2,729 | 2,668 | 2,720 | +1.57% | 16,900 | - | -0.8% | - | - |
| 05/18 | 2,658 | 2,678 | 2,636 | 2,678 | +0.79% | 11,500 | - | -2.62% | - | - |
| 05/15 | 2,671 | 2,709 | 2,657 | 2,657 | -0.82% | 16,700 | - | -3.66% | - | - |
| 05/14 | 2,755 | 2,778 | 2,662 | 2,679 | -3.6% | 25,500 | - | -3.15% | - | - |
| 05/13 | 2,720 | 2,800 | 2,720 | 2,779 | +0.62% | 21,400 | - | +0.22% | - | - |
| 05/12 | 2,803 | 2,805 | 2,716 | 2,762 | -0.75% | 32,500 | - | -0.5% | - | - |
| 05/11 | 2,718 | 2,820 | 2,713 | 2,783 | +2.54% | 91,900 | - | 0% | - | - |
| 05/08 | 2,670 | 2,772 | 2,670 | 2,714 | +2.22% | 69,500 | - | -2.65% | - | - |
| 05/07 | 2,694 | 2,695 | 2,626 | 2,655 | -1.08% | 52,800 | - | -5.11% | - | - |
| 05/01 | 2,700 | 2,722 | 2,658 | 2,684 | +0.6% | 15,300 | - | -4.55% | - | - |
| 04/30 | 2,717 | 2,725 | 2,656 | 2,668 | -1.66% | 30,500 | - | -5.52% | - | - |
| 04/28 | 2,719 | 2,724 | 2,689 | 2,713 | +1.65% | 15,100 | - | -4.37% | - | - |
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 | 4,185 837,000 6/22 | 1,260 252,000 1/22 | 2,826,400 14,132 6/15 | - | - | +48.99% 9/6 | -31.75% 8/13 |
| 2009年 3月期 | 1,925 385,000 5/20 | 868 173,500 3/10 | 108,200 541 4/7 | - | - | +10.65% 4/27 | -20.49% 10/10 |
| 2010年 3月期 | 1,145 229,000 6/2 | 580 116,000 12/9 | 40,600 203 6/17 | - | - | +106.07% 4/20 | -21.31% 11/19 |
| 2011年 3月期 | 1,535 307,000 4/20 | 625 125,000 4/1 | 151,800 759 4/21 | 68億3842万 | 27億8437万 | +27.97% 6/23 | -28.38% 5/26 |
| 2012年 3月期 | 1,250 250,000 4/1 | 820 164,000 8/9 | 22,000 110 11/1 | 55億6875万 | 36億5310万 | +9.28% 2/1 | -13.55% 8/9 |
| 2013年 3月期 | 2,495 499,000 3/22 | 740 148,000 10/16 | 207,000 1,035 3/19 | 111億1522万 | 32億9670万 | +79.93% 3/21 | -10.53% 5/30 |
| 2014年 3月期 | 3,890 5/15 | 1,207 3/17 | 275,400 5/14 | 173億2995万 | 59億8068万 | +82.11% 5/15 | -28.15% 6/7 |
| 2015年 3月期 | 1,927 7/7 | 980 2/6 | 455,700 7/2 | 95億4828万 | 48億5590万 | +69.5% 5/8 | -18.71% 8/8 |
| 2016年 3月期 | 2,328 5/11 | 888 2/12 | 842,700 5/11 | 115億3524万 | 44億4万 | +78.52% 5/11 | -17.98% 2/12 |
| 2017年 3月期 | 1,370 3/30 | 969 6/27 | 42,100 3/23 | 67億8835万 | 48億139万 | +10.9% 3/29 | -11.79% 5/18 |
| 2018年 3月期 | 2,638 1/26 1/23 | 1,150 4/13 | 80,200 1/29 | 130億7129万 | 56億9825万 | +21.33% 1/22 | -18.54% 2/6 |
| 2019年 3月期 | 4,525 1/17 | 1,950 7/5 | 99,200 12/5 | 224億2137万 | 96億6225万 | +27.41% 12/7 | -23.46% 10/30 |
| 2020年 3月期 | 4,775 12/10 | 2,240 5/24 | 214,400 1/30 | 236億6012万 | 110億9920万 | +25.29% 8/13 | -22.55% 2/28 |
| 2021年 3月期 | 3,900 6/1 | 2,785 9/9 | 95,000 7/27 | 193億2450万 | 137億9967万 | +14.52% 9/30 | -12.64% 7/29 |
| 2022年 3月期 | 3,160 4/28 | 1,805 3/9 | 40,500 3/25 | 156億5780万 | 89億4377万 | +6.01% 9/6 | -16.55% 5/10 |
| 2023年 3月期 | 2,039 4/5 | 1,290 6/20 | 275,600 5/9 | 101億324万 | 63億9195万 | +17.22% 11/28 | -24.69% 5/12 |
| 2024年 3月期 | 2,090 2/5 | 1,520 5/18 | 55,900 7/27 | 103億5595万 | 75億3160万 | +11.92% 2/2 | -5.63% 5/10 |
| 2025年 3月期 | 2,948 11/19 | 1,741 5/17 5/16 | 123,000 7/25 | 146億734万 | 86億2665万 | +19.39% 11/19 | -12.92% 8/5 |
| 2026年 3月期 | 4,485 5/30 | 2,320 4/7 | 365,200 5/9 | 222億2317万 | 114億9560万 | +36.34% 5/30 | -15.82% 2/20 |
| 最新 | 3,915 2026/9/25 | 26,100 | 193億9882万 | +6.16% 3,688 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- 63%（1.63倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- -29%（0.71倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- 58%（1.58倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 47%（1.47倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/09/25 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
580円（2009/12/09） - 575%（6.75倍）
3,915円（9/25）
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。
