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
5/12
- 前日 (5/11)
- 2,783
- 始値
- 2,803
- 高値
- 2,805
- 安値
- 2,716
- 終値 -0.75%
- 2,762
- 出来高 -64.64%
- 32,500
乖離率
- 株価（5日）
移動平均値 - +1.54%
2,720 - 株価（25日）
移動平均値 - -0.5%
2,776 - 出来高（5日）
移動平均値 - -37.98%
52,400
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 2,803 | 2,805 | 2,716 | 2,762 | -0.75% | 32,500 | 136億8571万 | -0.5% | 12.94 | 2.29 |
| 05/11 | 2,718 | 2,820 | 2,713 | 2,783 | +2.54% | 91,900 | 137億8976万 | 0% | 13.04 | 2.31 |
| 05/08 | 2,670 | 2,772 | 2,670 | 2,714 | +2.22% | 69,500 | 134億4787万 | -2.65% | 12.71 | 2.25 |
| 05/07 | 2,694 | 2,695 | 2,626 | 2,655 | -1.08% | 52,800 | 131億5552万 | -5.11% | 12.44 | 2.2 |
| 05/01 | 2,700 | 2,722 | 2,658 | 2,684 | +0.6% | 15,300 | 132億9922万 | -4.55% | 12.57 | 2.22 |
| 04/30 | 2,717 | 2,725 | 2,656 | 2,668 | -1.66% | 30,500 | 132億1994万 | -5.52% | 12.5 | 2.21 |
| 04/28 | 2,719 | 2,724 | 2,689 | 2,713 | +1.65% | 15,100 | 134億4291万 | -4.37% | 12.71 | 2.25 |
| 04/27 | 2,721 | 2,723 | 2,669 | 2,669 | -0.93% | 16,700 | 132億2489万 | -6.42% | 12.5 | 2.21 |
| 04/24 | 2,680 | 2,700 | 2,671 | 2,694 | +0.37% | 21,100 | 133億4877万 | -5.97% | 12.62 | 2.23 |
| 04/23 | 2,806 | 2,806 | 2,661 | 2,684 | -4.31% | 105,300 | 132億9922万 | -6.68% | 12.57 | 2.22 |
| 04/22 | 2,829 | 2,839 | 2,801 | 2,805 | -0.74% | 12,100 | 138億9877万 | -2.91% | 13.14 | 2.33 |
| 04/21 | 2,844 | 2,844 | 2,808 | 2,826 | +0.04% | 10,000 | 140億283万 | -2.38% | 13.24 | 2.34 |
| 04/20 | 2,858 | 2,858 | 2,800 | 2,825 | -1.15% | 14,800 | 139億9787万 | -2.62% | 13.23 | 2.34 |
| 04/17 | 2,794 | 2,859 | 2,794 | 2,858 | +2.07% | 30,600 | 141億6139万 | -1.72% | 13.39 | 2.37 |
| 04/16 | 2,795 | 2,838 | 2,782 | 2,800 | +0.39% | 18,500 | 138億7400万 | -3.88% | 13.12 | 2.32 |
| 04/15 | 2,763 | 2,801 | 2,763 | 2,789 | +0.94% | 19,000 | 138億1949万 | -4.55% | 13.06 | 2.31 |
| 04/14 | 2,777 | 2,807 | 2,758 | 2,763 | -0.5% | 23,700 | 136億9066万 | -5.76% | 12.94 | 2.29 |
| 04/13 | 2,754 | 2,783 | 2,740 | 2,777 | +0.84% | 18,700 | 137億6003万 | -5.54% | 13.01 | 2.3 |
| 04/10 | 2,815 | 2,815 | 2,741 | 2,754 | -2.06% | 29,700 | 136億4607万 | -6.74% | 12.9 | 2.28 |
| 04/09 | 2,925 | 2,925 | 2,806 | 2,812 | -3.83% | 29,800 | 139億3346万 | -5.26% | 13.17 | 2.33 |
| 04/08 | 2,880 | 2,932 | 2,880 | 2,924 | +2.06% | 20,600 | 144億8842万 | -1.85% | 13.7 | 2.42 |
| 04/07 | 2,872 | 2,894 | 2,846 | 2,865 | -0.24% | 11,800 | 141億9607万 | -4.21% | 13.42 | 2.37 |
| 04/06 | 2,866 | 2,896 | 2,852 | 2,872 | +0.84% | 15,100 | 142億3076万 | -4.39% | 13.45 | 2.38 |
| 04/03 | 2,858 | 2,883 | 2,839 | 2,848 | 0% | 18,100 | 141億1184万 | -5.66% | 13.34 | 2.36 |
| 04/02 | 2,954 | 2,954 | 2,841 | 2,848 | -3.65% | 35,200 | 141億1184万 | -6.1% | 13.34 | 2.36 |
| 04/01 | 2,918 | 2,957 | 2,918 | 2,956 | +2.35% | 19,800 | 146億4698万 | -2.86% | 13.85 | 2.45 |
| 03/31 | 2,983 | 2,994 | 2,888 | 2,888 | -3.15% | 20,700 | 143億1004万 | -5.28% | 15.38 | 2.39 |
| 03/30 | 2,992 | 3,020 | 2,975 | 2,982 | -0.53% | 9,200 | 147億7581万 | -2.52% | 15.88 | 2.47 |
| 03/27 | 2,980 | 3,015 | 2,978 | 2,998 | +0.71% | 15,500 | 148億5509万 | -2.57% | 15.97 | 2.48 |
| 03/26 | 3,035 | 3,035 | 2,975 | 2,977 | -1.1% | 19,900 | 147億5103万 | -3.75% | 15.86 | 2.47 |
| 03/25 | 3,065 | 3,075 | 3,010 | 3,010 | -1.79% | 22,800 | 149億1455万 | -3.28% | 16.03 | 2.49 |
| 03/24 | 3,015 | 3,100 | 3,015 | 3,065 | +2.23% | 39,000 | 151億8707万 | -2.14% | 16.32 | 2.54 |
| 03/23 | 2,980 | 3,085 | 2,970 | 2,998 | +0.57% | 33,800 | 148億5509万 | -4.83% | 15.97 | 2.48 |
| 03/19 | 3,000 | 3,010 | 2,981 | 2,981 | -0.8% | 8,900 | 147億7085万 | -6.17% | 15.88 | 2.47 |
| 03/18 | 2,971 | 3,010 | 2,959 | 3,005 | +1.62% | 14,900 | 148億8977万 | -6.33% | 16.01 | 2.49 |
| 03/17 | 2,980 | 2,999 | 2,957 | 2,957 | -0.47% | 12,700 | 146億5193万 | -8.42% | 15.75 | 2.45 |
| 03/16 | 2,956 | 2,994 | 2,951 | 2,971 | -0.64% | 10,700 | 147億2130万 | -8.7% | 15.82 | 2.46 |
| 03/13 | 2,998 | 3,005 | 2,981 | 2,990 | -0.3% | 7,900 | 148億1545万 | -8.84% | 15.93 | 2.48 |
| 03/12 | 3,020 | 3,020 | 2,997 | 2,999 | -0.53% | 8,000 | 148億6004万 | -9.26% | 15.97 | 2.49 |
| 03/11 | 3,040 | 3,045 | 3,010 | 3,015 | -1.31% | 9,100 | 149億3932万 | -9.54% | 16.06 | 2.5 |
| 03/10 | 2,976 | 3,080 | 2,966 | 3,055 | +3.84% | 49,200 | 151億3752万 | -9.02% | 16.27 | 2.53 |
| 03/09 | 2,975 | 2,983 | 2,935 | 2,942 | -5.55% | 72,700 | 145億7761万 | -13.01% | 15.67 | 2.44 |
| 03/06 | 3,105 | 3,130 | 3,090 | 3,115 | 0% | 32,500 | 154億3482万 | -8.73% | 16.59 | 2.58 |
| 03/05 | 3,105 | 3,210 | 3,100 | 3,115 | +0.32% | 36,300 | 154億3482万 | -9.55% | 16.59 | 2.58 |
| 03/04 | 3,215 | 3,240 | 3,105 | 3,105 | -3.42% | 89,800 | 153億8527万 | -10.78% | 16.54 | 2.57 |
| 03/03 | 3,260 | 3,300 | 3,200 | 3,215 | +0.31% | 53,200 | 159億3032万 | -8.56% | 17.12 | 2.66 |
| 03/02 | 3,200 | 3,225 | 3,175 | 3,205 | -1.23% | 32,900 | 158億8077万 | -9.62% | 17.07 | 2.66 |
| 02/27 | 3,185 | 3,250 | 3,185 | 3,245 | +1.41% | 35,900 | 160億7897万 | -9.21% | 17.28 | 2.69 |
| 02/26 | 3,090 | 3,220 | 3,090 | 3,200 | +3.73% | 42,200 | 158億5600万 | -11.19% | 17.04 | 2.65 |
| 02/25 | 3,125 | 3,125 | 3,050 | 3,085 | -0.96% | 38,500 | 152億8617万 | -15.13% | 16.43 | 2.56 |
| 02/24 | 3,130 | 3,160 | 3,100 | 3,115 | -0.16% | 33,000 | 154億3482万 | -15.17% | 16.59 | 2.58 |
| 02/20 | 3,300 | 3,300 | 3,090 | 3,120 | -9.3% | 120,700 | 154億5960万 | -15.81% | 16.62 | 2.59 |
| 02/19 | 3,405 | 3,440 | 3,370 | 3,440 | +1.03% | 17,500 | 170億4520万 | -8.02% | 18.32 | 2.85 |
| 02/18 | 3,430 | 3,460 | 3,405 | 3,405 | -1.02% | 21,500 | 168億7177万 | -9.32% | 18.14 | 2.82 |
| 02/17 | 3,515 | 3,515 | 3,435 | 3,440 | -2.13% | 23,500 | 170億4520万 | -8.7% | 18.32 | 2.85 |
| 02/16 | 3,550 | 3,550 | 3,490 | 3,515 | -0.14% | 21,500 | 174億1682万 | -6.99% | 18.72 | 2.91 |
| 02/13 | 3,680 | 3,685 | 3,520 | 3,520 | -4.22% | 31,900 | 174億4160万 | -7.05% | 18.75 | 2.92 |
| 02/12 | 3,760 | 3,790 | 3,650 | 3,675 | -2.26% | 23,500 | 182億962万 | -3.19% | 19.57 | 3.05 |
| 02/10 | 3,530 | 3,775 | 3,530 | 3,760 | +6.97% | 68,100 | 186億3080万 | -1% | 20.03 | 3.12 |
| 02/09 | 3,660 | 3,660 | 3,500 | 3,515 | -2.36% | 42,700 | 174億1682万 | -7.43% | 18.72 | 2.91 |
| 02/06 | 3,620 | 3,675 | 3,590 | 3,600 | -0.55% | 50,800 | 178億3800万 | -5.39% | 19.17 | 2.98 |
| 02/05 | 3,620 | 3,660 | 3,535 | 3,620 | +0.14% | 42,900 | 179億3710万 | -5.01% | 19.28 | 3 |
| 02/04 | 3,685 | 3,695 | 3,610 | 3,615 | -1.9% | 30,500 | 179億1232万 | -5.37% | 19.25 | 3 |
| 02/03 | 3,650 | 3,730 | 3,650 | 3,685 | +1.1% | 18,500 | 182億5917万 | -3.76% | 19.63 | 3.05 |
| 02/02 | 3,680 | 3,690 | 3,630 | 3,645 | -0.14% | 19,900 | 180億6097万 | -4.95% | 19.41 | 3.02 |
| 01/30 | 3,710 | 3,720 | 3,610 | 3,650 | -1.75% | 48,000 | 180億8575万 | -5% | 19.44 | 3.03 |
| 01/29 | 3,700 | 3,800 | 3,630 | 3,715 | -4.87% | 107,700 | 184億782万 | -3.51% | 19.79 | 3.08 |
| 01/28 | 4,000 | 4,000 | 3,890 | 3,905 | -2.62% | 92,000 | 193億4927万 | +1.3% | 20.8 | 3.24 |
| 01/27 | 3,990 | 4,010 | 3,945 | 4,010 | +0.5% | 27,400 | 198億6955万 | +4.1% | 21.36 | 3.32 |
| 01/26 | 3,975 | 4,030 | 3,950 | 3,990 | +0.38% | 22,800 | 197億7045万 | +3.77% | 21.25 | 3.31 |
| 01/23 | 3,930 | 4,000 | 3,930 | 3,975 | +1.53% | 16,800 | 196億9612万 | +3.54% | 21.17 | 3.29 |
| 01/22 | 3,990 | 3,990 | 3,900 | 3,915 | -1.26% | 12,700 | 193億9882万 | +2.06% | 20.85 | 3.25 |
| 01/21 | 3,950 | 3,970 | 3,870 | 3,965 | -0.88% | 15,400 | 196億4657万 | +3.44% | 21.12 | 3.29 |
| 01/20 | 4,020 | 4,020 | 3,950 | 4,000 | 0% | 19,400 | 198億2000万 | +4.49% | 21.3 | 3.32 |
| 01/19 | 4,015 | 4,015 | 3,940 | 4,000 | +0.63% | 31,800 | 198億2000万 | +4.63% | 21.3 | 3.32 |
| 01/16 | 3,995 | 4,020 | 3,910 | 3,975 | +0.25% | 39,800 | 196億9612万 | +4.06% | 21.17 | 3.29 |
| 01/15 | 3,885 | 3,970 | 3,845 | 3,965 | +3.66% | 41,500 | 196億4657万 | +3.82% | 21.12 | 3.29 |
| 01/14 | 3,740 | 3,845 | 3,735 | 3,825 | +2.96% | 40,600 | 189億5287万 | +0.21% | 20.37 | 3.17 |
| 01/13 | 3,735 | 3,755 | 3,680 | 3,715 | -0.13% | 22,500 | 184億782万 | -2.75% | 19.79 | 3.08 |
| 01/09 | 3,725 | 3,735 | 3,720 | 3,720 | +0.27% | 3,100 | 184億3260万 | -2.85% | 19.81 | 3.08 |
| 01/08 | 3,750 | 3,750 | 3,700 | 3,710 | -0.93% | 14,800 | 183億8305万 | -3.36% | 19.76 | 3.08 |
| 01/07 | 3,740 | 3,770 | 3,710 | 3,745 | +0.54% | 17,300 | 185億5647万 | -2.75% | 19.95 | 3.1 |
| 01/06 | 3,740 | 3,760 | 3,725 | 3,725 | -0.13% | 7,500 | 184億5737万 | -3.57% | 19.84 | 3.09 |
| 01/05 | 3,740 | 3,785 | 3,705 | 3,730 | +0.4% | 18,300 | 184億8215万 | -3.69% | 19.87 | 3.09 |
| 2025 | ||||||||||
| 12/30 | 3,770 | 3,770 | 3,705 | 3,715 | -1.46% | 17,700 | 184億782万 | -4.33% | 19.79 | 3.24 |
| 12/29 | 3,825 | 3,830 | 3,770 | 3,770 | -1.44% | 18,900 | 186億8035万 | -3.13% | 20.08 | 3.29 |
| 12/26 | 3,875 | 3,875 | 3,810 | 3,825 | -0.39% | 9,800 | 189億5287万 | -2.1% | 20.37 | 3.33 |
| 12/25 | 3,840 | 3,855 | 3,815 | 3,840 | 0% | 8,900 | 190億2720万 | -1.92% | 20.45 | 3.35 |
| 12/24 | 3,835 | 3,850 | 3,800 | 3,840 | +0.13% | 10,500 | 190億2720万 | -2.04% | 20.45 | 3.35 |
| 12/23 | 3,825 | 3,880 | 3,815 | 3,835 | +0.13% | 10,600 | 190億242万 | -2.27% | 20.43 | 3.34 |
| 12/22 | 3,865 | 3,885 | 3,830 | 3,830 | -0.26% | 4,400 | 189億7765万 | -2.64% | 20.4 | 3.34 |
| 12/19 | 3,830 | 3,880 | 3,825 | 3,840 | +0.26% | 5,900 | 190億2720万 | -2.56% | 20.45 | 3.35 |
| 12/18 | 3,845 | 3,890 | 3,830 | 3,830 | -0.26% | 8,800 | 189億7765万 | -3.01% | 20.4 | 3.34 |
| 12/17 | 3,865 | 3,875 | 3,830 | 3,840 | 0% | 6,000 | 190億2720万 | -2.98% | 20.45 | 3.35 |
| 12/16 | 3,900 | 3,900 | 3,840 | 3,840 | -1.54% | 8,100 | 190億2720万 | -3.15% | 20.45 | 3.35 |
| 12/15 | 3,855 | 3,910 | 3,850 | 3,900 | +1.3% | 7,300 | 193億2450万 | -1.86% | 20.77 | 3.4 |
| 12/12 | 3,845 | 3,885 | 3,840 | 3,850 | +0.52% | 6,300 | 190億7675万 | -3.29% | 20.51 | 3.36 |
| 12/11 | 3,895 | 3,895 | 3,825 | 3,830 | -1.54% | 11,100 | 189億7765万 | -3.82% | 20.4 | 3.34 |
| 12/10 | 3,950 | 3,960 | 3,880 | 3,890 | -0.77% | 7,300 | 192億7495万 | -2.26% | 20.72 | 3.39 |
| 12/09 | 3,935 | 3,935 | 3,885 | 3,920 | -0.63% | 7,300 | 194億2360万 | -1.28% | 20.88 | 3.42 |
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 | 2,762 2026/5/12 | 32,500 | 136億8571万 | -0.5% 2,776 | |||
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）
- 2026/05/12 vs 2025/12/30
- -26%（0.74倍）
- 過去安値
580円（2009/12/09） - 376%（4.76倍）
2,762円（5/12）
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。
