- 3970
- 2026/09/28
- 時価
- 23億円
- PER 予
- 10.23倍
- 2017年以降
- 赤字-296.26倍
（2017-2026年） - PBR
- 0.83倍
- 2017年以降
- 0.78-10.81倍
（2017-2026年） - 配当 予
- 4.78%
- ROE 予
- 8.07%
- ROA 予
- 3.08%
- 資料
- Link
- CSV,JSON
イノベーション（3970）の株価チャート
株価
9/28
- 前日 (9/25)
- 832
- 始値
- 832
- 高値
- 837
- 安値
- 832
- 終値 +0.6%
- 837
- 出来高 -57.14%
- 1,800
乖離率
- 株価（5日）
移動平均値 - 0%
837 - 株価（25日）
移動平均値 - -1.41%
849 - 出来高（5日）
移動平均値 - -34.31%
2,740
2026/04/24～2026/09/28
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 | ||||||||||
| 09/28 | 832 | 837 | 832 | 837 | +0.6% | 1,800 | - | -1.41% | - | - |
| 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% | - | - |
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 | |
| 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 | +9.51% 2/8 | -16.52% 4/14 |
| 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 | +16.14% 12/14 | -21.9% 8/10 |
| 2019年 3月期 | 1,345 4/3 | 626 12/25 | 34,500 2/22 | 26億3969万 | 12億2958万 | +12.86% 2/22 | -27.18% 12/25 |
| 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 | +52.46% 8/15 | -24.47% 2/28 |
| 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 | +83.44% 6/12 | -24.85% 7/17 |
| 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 | +23.43% 11/15 | -34.59% 2/24 |
| 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 | +22.15% 8/17 | -15.83% 11/14 |
| 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 | +14.69% 6/30 | -20.36% 8/16 |
| 2025年 3月期 | 1,364 9/24 | 999 8/5 | 115,000 8/21 | 37億2058万 | 27億2497万 | +7.68% 1/8 | -22.2% 8/5 |
| 2026年 3月期 | 1,192 5/12 | 905 3/30 | 159,600 5/21 | 32億5141万 | 24億9970万 | +7.8% 8/12 | -4.65% 5/27 |
| 最新 | 837 2026/9/28 | 1,800 | 23億1187万 | -1.41% 849 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -50%（0.5倍）
- 2018/12/28 vs 2017/12/29
- -59%（0.41倍）
- 2019/12/30 vs 2018/12/28
- 233%（3.33倍）
- 2020/12/30 vs 2019/12/30
- 50%（1.5倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -53%（0.47倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- -21%（0.79倍）
- 2026/09/28 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
626円（2018/12/25） - 34%（1.34倍）
837円（9/28）
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。
