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	842	842	832	832	-1.42%	4,200	-	-2.12%	-	-
09/24	845	845	842	844	+1.69%	2,700	-	-0.94%	-	-
09/18	841	841	830	830	-1.54%	2,700	-	-2.7%	-	-
09/17	845	845	843	843	-0.24%	2,300	-	-1.17%	-	-
09/16	855	855	843	845	-1.17%	2,600	-	-0.82%	-	-
09/15	841	856	840	855	+2.27%	4,800	-	+0.47%	-	-
09/14	839	841	830	836	-0.48%	1,800	-	-1.42%	-	-
09/11	841	841	839	840	-1.06%	600	-	-0.71%	-	-
09/10	845	849	841	849	-0.35%	900	-	+0.59%	-	-
09/09	848	852	845	852	+0.47%	1,800	-	+1.19%	-	-
09/08	848	852	848	848	+0.12%	1,500	-	+0.95%	-	-
09/07	851	853	847	847	-0.47%	3,900	-	+1.19%	-	-
09/04	845	851	845	851	+0.71%	1,700	-	+1.92%	-	-
09/03	851	851	845	845	-0.71%	1,900	-	+1.44%	-	-
09/02	865	867	851	851	-1.62%	4,700	-	+2.41%	-	-
09/01	858	867	857	865	+0.93%	4,500	-	+4.34%	-	-
08/31	859	859	857	857	+1.3%	300	-	+3.63%	-	-
08/28	856	866	846	846	-1.17%	7,900	-	+2.55%	-	-
08/27	855	868	852	856	-0.47%	4,900	-	+4.01%	-	-
08/26	855	860	854	860	+0.58%	2,800	-	+4.62%	-	-
08/25	850	867	850	855	+0.59%	3,200	-	+4.27%	-	-
08/24	882	882	850	850	-2.52%	4,300	-	+4.04%	-	-
08/21	863	876	863	872	+1.04%	3,700	-	+7.26%	-	-
08/20	859	868	859	863	+0.47%	2,400	-	+6.54%	-	-
08/19	860	878	854	859	-1.38%	6,200	-	+6.58%	-	-
08/18	890	890	840	871	-0.11%	25,700	-	+8.47%	-	-
08/17	975	975	863	872	+5.7%	158,800	-	+9.14%	-	-
08/14	828	837	825	825	-0.24%	900	-	+3.9%	-	-
08/12	827	827	827	827	0%	100	-	+4.42%	-	-
08/10	800	827	799	827	+5.48%	1,600	-	+4.68%	-	-
08/06	785	785	784	784	-0.13%	200	-	-0.38%	-	-
08/05	790	790	785	785	-0.88%	1,000	-	-0.13%	-	-
08/03	792	792	792	792	-0.63%	100	-	+0.89%	-	-
07/31	792	797	792	797	+0.89%	200	-	+1.79%	-	-
07/30	781	790	781	790	+1.28%	500	-	+1.02%	-	-
07/29	780	780	780	780	-1.27%	1,000	-	-0.26%	-	-
07/28	794	794	790	790	-1.99%	4,100	-	+1.15%	-	-
07/27	794	806	794	806	+1.26%	300	-	+3.33%	-	-
07/24	800	800	796	796	-1.12%	300	-	+2.18%	-	-
07/23	813	813	805	805	-0.98%	400	-	+3.47%	-	-
07/22	815	815	813	813	+0.74%	1,200	-	+4.77%	-	-
07/21	805	810	805	807	+0.25%	1,700	-	+4.26%	-	-
07/17	815	815	800	805	-2.19%	4,700	-	+4.01%	-	-
07/16	795	823	793	823	+3.39%	800	-	+6.33%	-	-
07/15	781	796	781	796	+2.31%	1,300	-	+2.98%	-	-
07/14	789	789	774	778	+0.52%	1,400	-	+0.65%	-	-
07/13	773	798	773	774	+0.13%	2,900	-	0%	-	-
07/10	773	774	772	773	0%	1,700	-	-0.26%	-	-
07/09	769	783	769	773	-0.64%	1,100	-	-0.51%	-	-
07/08	768	778	761	778	+0.91%	1,500	-	0%	-	-
07/07	760	772	760	771	+1.45%	1,700	-	-1.15%	-	-
07/06	764	770	760	760	-1.17%	800	-	-2.69%	-	-
07/03	757	770	757	769	+0.26%	2,200	-	-1.91%	-	-
07/02	769	770	755	767	-0.26%	5,800	-	-2.29%	-	-
07/01	761	774	757	769	+1.59%	3,100	-	-2.29%	-	-
06/30	757	757	742	757	+0.13%	4,600	-	-3.93%	-	-
06/29	744	761	736	756	+1.48%	4,000	-	-4.18%	-	-
06/26	765	765	738	745	-2.49%	9,500	-	-5.82%	-	-
06/25	774	783	763	764	-3.17%	16,400	-	-3.66%	-	-
06/24	750	860	750	789	+5.06%	91,700	-	-0.63%	-	-
06/23	762	762	750	751	-2.97%	6,200	-	-5.53%	-	-
06/22	777	779	764	774	0%	4,100	-	-2.89%	-	-
06/19	770	778	768	774	0%	3,800	-	-3.13%	-	-
06/18	774	774	770	774	+0.91%	4,600	-	-3.25%	-	-
06/17	766	769	766	767	+0.13%	600	-	-4.48%	-	-
06/16	793	796	766	766	-3.4%	7,600	-	-4.96%	-	-
06/15	792	795	787	793	-1.49%	2,100	-	-2.1%	-	-
06/12	812	812	791	805	+1%	3,800	-	-1.11%	-	-
06/11	800	867	791	797	-0.25%	17,300	-	-2.57%	-	-
06/10	802	802	799	799	-0.75%	900	-	-2.8%	-	-
06/09	805	805	805	805	0%	100	-	-2.42%	-	-
06/08	807	810	798	805	-0.62%	3,900	-	-2.9%	-	-
06/05	810	810	810	810	0%	1,300	-	-2.76%	-	-
06/04	811	818	810	810	-0.98%	1,600	-	-3.23%	-	-
06/03	807	819	806	818	+1.36%	1,000	-	-2.73%	-	-
06/02	811	812	805	807	-2.06%	19,700	-	-4.5%	-	-
06/01	800	850	800	824	+2.87%	9,100	-	-2.94%	-	-
05/29	800	808	799	801	-0.25%	1,900	-	-6.1%	-	-
05/28	797	803	797	803	+0.5%	900	-	-6.41%	-	-
05/27	798	807	793	799	+0.13%	5,600	-	-7.31%	-	-
05/26	796	800	793	798	+0.25%	3,100	-	-7.96%	-	-
05/25	798	800	789	796	0%	4,600	-	-8.72%	-	-
05/22	797	805	792	796	-0.13%	4,500	-	-9.13%	-	-
05/21	795	797	788	797	-0.5%	2,900	-	-9.53%	-	-
05/20	800	815	800	801	+0.13%	5,700	-	-9.59%	-	-
05/19	819	820	800	800	-2.32%	4,800	-	-10.11%	-	-
05/18	826	837	819	819	0%	9,300	-	-8.39%	-	-
05/15	826	835	819	819	-2.03%	2,400	-	-8.8%	-	-
05/14	843	845	834	836	-1.07%	4,000	-	-7.21%	-	-
05/13	855	870	840	845	-2.87%	22,100	-	-6.53%	-	-
05/12	885	885	861	870	-2.03%	5,600	-	-4.08%	-	-
05/11	895	896	886	888	-1%	4,300	-	-2.2%	-	-
05/08	897	897	897	897	0%	1,600	-	-1.32%	-	-
05/07	894	898	891	897	+0.11%	5,300	-	-1.43%	-	-
05/01	901	901	890	896	-0.55%	3,300	-	-1.65%	-	-
04/30	900	902	900	901	-0.11%	3,200	-	-1.31%	-	-
04/28	902	902	901	902	-0.11%	4,000	-	-1.31%	-	-
04/27	909	909	903	903	-0.66%	4,400	-	-1.31%	-	-
04/24	915	915	909	909	-0.66%	4,900	-	-0.87%	-	-
04/23	920	920	915	915	-0.54%	1,400	-	-0.33%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2017年 3月期	4,655 9,310 12/22	2,670 5,340 1/20	1,074,400 537,200 12/22	79億3770万	45億5288万	57億7380万 3/31
2018年 3月期	3,125 6,250 6/14	1,274 3/26	109,200 12/14	60億1437万	25億35万	26億3568万 3/30
2019年 3月期	1,345 4/3	626 12/25	34,500 2/22	26億3969万	12億2958万	15億1636万 3/29
2020年 3月期	3,135 1/9	758 5/16	1,000,600 8/29	62億6561万	14億8886万	28億2958万 3/31
2021年 3月期	6,700 6/12	1,293 4/6	641,100 9/17	133億9196万	25億8418万	77億8676万 3/31
2022年 3月期	4,000 11/17	1,831 2/24	381,800 11/10	95億9840万	43億9366万	51億3506万 3/31
2023年 3月期	2,816 8/18 8/17	1,475 3/16	332,900 5/16	71億1237万	37億2570万	39億5676万 3/31
2024年 3月期	1,858 7/12	1,144 10/31	138,000 8/10	48億2281万	29億8298万	34億4839万 3/29
2025年 3月期	1,364 9/24	999 8/5	115,000 8/21	37億2058万	27億2497万	29億6389万 3/31
2026年 3月期	1,192 5/12	905 3/30	159,600 5/21	32億5141万	24億9970万	24億3831万 3/31
最新	832 2026/9/25		4,200	22億9806万

イノベーション（3970）の時価総額の推移

2026/04/23～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート