I-ne（4933）の株価チャート
株価
6/18
- 前日 (6/17)
- 1,336
- 始値
- 1,342
- 高値
- 1,354
- 安値
- 1,308
- 終値 -1.57%
- 1,315
- 出来高 +54.42%
- 113,500
乖離率
- 株価（5日）
移動平均値 - -1.13%
1,330 - 株価（25日）
移動平均値 - +3.87%
1,266 - 出来高（5日）
移動平均値 - +72.02%
65,980
2026/01/21～2026/06/18
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 | ||||||||||
| 06/18 | 1,342 | 1,354 | 1,308 | 1,315 | -1.57% | 113,500 | 233億9552万 | +3.87% | 11.15 | 1.28 |
| 06/17 | 1,338 | 1,341 | 1,327 | 1,336 | -0.15% | 73,500 | 237億6913万 | +6.37% | 11.33 | 1.3 |
| 06/16 | 1,339 | 1,341 | 1,335 | 1,338 | -0.07% | 37,500 | 238億471万 | +7.47% | 11.35 | 1.3 |
| 06/15 | 1,342 | 1,344 | 1,327 | 1,339 | +1.13% | 55,500 | 238億2251万 | +8.51% | 11.36 | 1.3 |
| 06/12 | 1,333 | 1,335 | 1,303 | 1,324 | -0.45% | 49,900 | 235億5564万 | +8.17% | 11.23 | 1.28 |
| 06/11 | 1,300 | 1,330 | 1,295 | 1,330 | +2.07% | 54,800 | 236億6238万 | +9.56% | 11.28 | 1.29 |
| 06/10 | 1,300 | 1,313 | 1,293 | 1,303 | +0.31% | 53,000 | 231億8202万 | +8.13% | 11.05 | 1.26 |
| 06/09 | 1,300 | 1,313 | 1,290 | 1,299 | +0.62% | 56,600 | 231億1085万 | +8.52% | 11.02 | 1.26 |
| 06/08 | 1,295 | 1,313 | 1,275 | 1,291 | -0.15% | 93,800 | 229億6852万 | +8.67% | 10.95 | 1.25 |
| 06/05 | 1,261 | 1,301 | 1,261 | 1,293 | +2.78% | 62,300 | 230億411万 | +9.48% | 10.97 | 1.25 |
| 06/04 | 1,265 | 1,268 | 1,245 | 1,258 | +0.56% | 41,100 | 223億8141万 | +7.25% | 10.67 | 1.22 |
| 06/03 | 1,245 | 1,258 | 1,243 | 1,251 | -0.32% | 61,300 | 222億5687万 | +7.38% | 10.61 | 1.21 |
| 06/02 | 1,273 | 1,273 | 1,247 | 1,255 | -2.71% | 80,900 | 223億2804万 | +8.47% | 10.64 | 1.22 |
| 06/01 | 1,300 | 1,302 | 1,273 | 1,290 | -0.54% | 86,300 | 229億5073万 | +12.17% | 10.94 | 1.25 |
| 05/29 | 1,264 | 1,332 | 1,250 | 1,297 | +4.01% | 183,400 | 230億7527万 | +13.47% | 11 | 1.26 |
| 05/28 | 1,261 | 1,268 | 1,239 | 1,247 | -1.11% | 147,000 | 221億8571万 | +9.67% | 10.58 | 1.21 |
| 05/27 | 1,250 | 1,274 | 1,247 | 1,261 | +2.11% | 115,300 | 224億3479万 | +11.2% | 10.69 | 1.22 |
| 05/26 | 1,238 | 1,241 | 1,223 | 1,235 | -0.24% | 57,300 | 219億7221万 | +9.29% | 10.47 | 1.2 |
| 05/25 | 1,270 | 1,274 | 1,227 | 1,238 | -1.04% | 106,800 | 220億2559万 | +9.85% | 10.5 | 1.2 |
| 05/22 | 1,220 | 1,253 | 1,218 | 1,251 | +2.63% | 97,700 | 222億5687万 | +11.3% | 10.61 | 1.21 |
| 05/21 | 1,201 | 1,229 | 1,194 | 1,219 | +3.22% | 116,600 | 216億8755万 | +8.94% | 10.34 | 1.18 |
| 05/20 | 1,201 | 1,223 | 1,168 | 1,181 | -1.58% | 87,100 | 210億1148万 | +5.82% | 10.02 | 1.15 |
| 05/19 | 1,168 | 1,218 | 1,159 | 1,200 | +3.45% | 125,100 | 213億4952万 | +7.53% | 10.18 | 1.16 |
| 05/18 | 1,176 | 1,205 | 1,147 | 1,160 | +1.22% | 206,100 | 206億3787万 | +3.94% | 9.84 | 1.13 |
| 05/15 | 1,049 | 1,150 | 1,045 | 1,146 | +8.52% | 237,100 | 203億8879万 | +2.6% | 9.72 | 1.11 |
| 05/14 | 1,079 | 1,079 | 1,044 | 1,056 | -0.47% | 83,600 | 187億8758万 | -5.55% | 8.96 | 1.02 |
| 05/13 | 1,060 | 1,069 | 1,052 | 1,061 | +0.47% | 62,900 | 188億7653万 | -5.44% | 9 | 1.03 |
| 05/12 | 1,085 | 1,088 | 1,056 | 1,056 | -2.76% | 72,400 | 187億8758万 | -6.13% | 8.96 | 1.02 |
| 05/11 | 1,100 | 1,103 | 1,081 | 1,086 | -0.64% | 47,900 | 193億2131万 | -3.81% | 9.21 | 1.05 |
| 05/08 | 1,100 | 1,104 | 1,086 | 1,093 | -0.64% | 51,100 | 194億4585万 | -3.27% | 9.27 | 1.06 |
| 05/07 | 1,096 | 1,114 | 1,092 | 1,100 | +0.18% | 78,200 | 195億7039万 | -2.65% | 9.33 | 1.07 |
| 05/01 | 1,077 | 1,104 | 1,071 | 1,098 | +1.67% | 50,500 | 195億3481万 | -3% | 9.31 | 1.07 |
| 04/30 | 1,111 | 1,117 | 1,080 | 1,080 | -2.09% | 62,100 | 192億1457万 | -4.59% | 9.16 | 1.05 |
| 04/28 | 1,103 | 1,116 | 1,092 | 1,103 | -0.9% | 67,900 | 196億2377万 | -2.73% | 9.35 | 1.07 |
| 04/27 | 1,100 | 1,125 | 1,077 | 1,113 | +6.2% | 200,300 | 198億168万 | -1.77% | 9.44 | 1.08 |
| 04/24 | 1,053 | 1,065 | 1,038 | 1,048 | -0.47% | 152,900 | 186億4525万 | -7.34% | 8.89 | 1.02 |
| 04/23 | 1,075 | 1,100 | 1,043 | 1,053 | -1.31% | 198,200 | 187億3420万 | -7.06% | 8.93 | 1.02 |
| 04/22 | 1,135 | 1,135 | 1,064 | 1,067 | -4.3% | 174,700 | 189億8328万 | -5.99% | 9.05 | 1.04 |
| 04/21 | 1,156 | 1,161 | 1,115 | 1,115 | -3.8% | 98,500 | 198億3726万 | -1.85% | 9.46 | 1.08 |
| 04/20 | 1,180 | 1,180 | 1,155 | 1,159 | -0.77% | 56,400 | 206億2008万 | +2.2% | 9.83 | 1.12 |
| 04/17 | 1,168 | 1,175 | 1,166 | 1,168 | +0.34% | 23,900 | 207億8020万 | +3.36% | 9.91 | 1.13 |
| 04/16 | 1,170 | 1,182 | 1,164 | 1,164 | -0.09% | 33,300 | 207億903万 | +3.47% | 9.87 | 1.13 |
| 04/15 | 1,160 | 1,170 | 1,160 | 1,165 | +1.39% | 32,600 | 207億2682万 | +3.93% | 9.88 | 1.13 |
| 04/14 | 1,145 | 1,160 | 1,145 | 1,149 | +0.44% | 20,700 | 204億4216万 | +2.86% | 9.75 | 1.11 |
| 04/13 | 1,145 | 1,153 | 1,137 | 1,144 | +0.35% | 49,700 | 203億5321万 | +2.79% | 9.7 | 1.11 |
| 04/10 | 1,181 | 1,184 | 1,140 | 1,140 | -2.81% | 69,500 | 202億8204万 | +2.61% | 9.67 | 1.11 |
| 04/09 | 1,194 | 1,194 | 1,173 | 1,173 | -1.76% | 52,100 | 208億6915万 | +5.77% | 9.95 | 1.14 |
| 04/08 | 1,185 | 1,195 | 1,180 | 1,194 | +1.02% | 69,500 | 212億4277万 | +8.25% | 10.13 | 1.16 |
| 04/07 | 1,179 | 1,188 | 1,173 | 1,182 | +0.85% | 36,900 | 210億2928万 | +7.55% | 10.02 | 1.15 |
| 04/06 | 1,169 | 1,173 | 1,160 | 1,172 | +1.47% | 43,300 | 208億5136万 | +7.03% | 9.94 | 1.14 |
| 04/03 | 1,146 | 1,164 | 1,146 | 1,155 | +1.23% | 39,800 | 205億4891万 | +5.67% | 9.8 | 1.12 |
| 04/02 | 1,162 | 1,167 | 1,134 | 1,141 | -1.89% | 90,300 | 202億9983万 | +4.58% | 9.68 | 1.11 |
| 04/01 | 1,140 | 1,163 | 1,127 | 1,163 | +4.77% | 113,200 | 206億9124万 | +6.89% | 9.86 | 1.13 |
| 03/31 | 1,102 | 1,124 | 1,099 | 1,110 | +1.28% | 72,800 | 197億4830万 | +2.12% | 9.41 | 1.08 |
| 03/30 | 1,123 | 1,125 | 1,095 | 1,096 | -4.2% | 113,000 | 194億9923万 | +0.92% | 9.3 | 1.06 |
| 03/27 | 1,120 | 1,150 | 1,120 | 1,144 | +2.69% | 107,100 | 203億5321万 | +5.15% | 9.7 | 1.11 |
| 03/26 | 1,122 | 1,122 | 1,102 | 1,114 | -0.71% | 74,100 | 198億1947万 | +2.39% | 9.45 | 1.08 |
| 03/25 | 1,100 | 1,122 | 1,095 | 1,122 | +3.31% | 80,900 | 199億6180万 | +3.03% | 9.52 | 1.09 |
| 03/24 | 1,088 | 1,095 | 1,076 | 1,086 | +2.36% | 81,000 | 193億2131万 | -0.55% | 9.21 | 1.05 |
| 03/23 | 1,077 | 1,077 | 1,049 | 1,061 | -1.49% | 114,200 | 188億7653万 | -3.37% | 9 | 1.03 |
| 03/19 | 1,101 | 1,113 | 1,072 | 1,077 | -2.89% | 113,900 | 191億6119万 | -3.06% | 9.13 | 1.04 |
| 03/18 | 1,105 | 1,112 | 1,090 | 1,109 | +1.37% | 85,300 | 197億3051万 | -1.33% | 9.41 | 1.08 |
| 03/17 | 1,091 | 1,106 | 1,088 | 1,094 | +1.3% | 135,500 | 194億6364万 | -3.53% | 9.28 | 1.06 |
| 03/16 | 1,072 | 1,089 | 1,054 | 1,080 | +3.05% | 141,700 | 192億1457万 | -5.59% | 9.16 | 1.05 |
| 03/13 | 1,040 | 1,056 | 1,037 | 1,048 | +0.58% | 56,800 | 186億4525万 | -9.26% | 8.89 | 1.02 |
| 03/12 | 1,070 | 1,070 | 1,034 | 1,042 | -2.89% | 92,200 | 185億3850万 | -10.71% | 8.84 | 1.01 |
| 03/11 | 1,063 | 1,090 | 1,061 | 1,073 | +0.94% | 81,400 | 190億9003万 | -8.91% | 9.1 | 1.04 |
| 03/10 | 1,060 | 1,075 | 1,049 | 1,063 | +0.95% | 103,500 | 189億1212万 | -10.52% | 9.02 | 1.03 |
| 03/09 | 1,022 | 1,053 | 1,019 | 1,053 | -2.23% | 211,800 | 187億3420万 | -12.18% | 8.93 | 1.02 |
| 03/06 | 1,071 | 1,090 | 1,065 | 1,077 | -0.74% | 81,600 | 191億6119万 | -10.99% | 9.13 | 1.04 |
| 03/05 | 1,061 | 1,097 | 1,059 | 1,085 | +5.14% | 618,800 | 193億352万 | -11.07% | 9.2 | 1.05 |
| 03/04 | 1,073 | 1,073 | 1,023 | 1,032 | -4.88% | 316,300 | 183億6059万 | -16.17% | 8.75 | 1 |
| 03/03 | 1,088 | 1,110 | 1,082 | 1,085 | -0.18% | 216,400 | 193億352万 | -12.71% | 9.2 | 1.05 |
| 03/02 | 1,123 | 1,123 | 1,083 | 1,087 | -3.46% | 201,600 | 193億3911万 | -13.32% | 9.22 | 1.05 |
| 02/27 | 1,118 | 1,127 | 1,106 | 1,126 | +1.26% | 254,800 | 200億3297万 | -10.99% | 9.55 | 1.09 |
| 02/26 | 1,066 | 1,124 | 1,065 | 1,112 | +3.83% | 273,900 | 197億8389万 | -12.72% | 9.43 | 1.08 |
| 02/25 | 1,105 | 1,110 | 1,071 | 1,071 | -4.38% | 361,300 | 190億5445万 | -16.65% | 9.08 | 1.04 |
| 02/24 | 1,109 | 1,140 | 1,098 | 1,120 | +1.73% | 192,300 | 199億2622万 | -13.65% | 9.5 | 1.09 |
| 02/20 | 1,127 | 1,130 | 1,101 | 1,101 | -3.67% | 215,500 | 195億8818万 | -15.76% | 9.34 | 1.07 |
| 02/19 | 1,128 | 1,143 | 1,104 | 1,143 | +0.79% | 265,600 | 203億3542万 | -13.28% | 9.69 | 1.11 |
| 02/18 | 1,162 | 1,162 | 1,128 | 1,134 | -1.65% | 229,300 | 201億7530万 | -14.48% | 9.62 | 1.1 |
| 02/17 | 1,189 | 1,195 | 1,152 | 1,153 | -3.35% | 242,100 | 205億1333万 | -13.63% | 9.78 | 1.12 |
| 02/16 | 1,226 | 1,227 | 1,146 | 1,193 | -3.56% | 643,600 | 212億2498万 | -11.17% | 10.12 | 1.16 |
| 02/13 | 1,238 | 1,254 | 1,225 | 1,237 | -10.49% | 685,100 | 220億780万 | -8.23% | 10.49 | 1.2 |
| 02/12 | 1,398 | 1,404 | 1,376 | 1,382 | -0.58% | 134,500 | 245億8753万 | +2.29% | 11.72 | 1.34 |
| 02/10 | 1,370 | 1,393 | 1,370 | 1,390 | +1.46% | 89,600 | 247億2986万 | +3.04% | 11.79 | 1.35 |
| 02/09 | 1,367 | 1,378 | 1,356 | 1,370 | +1.56% | 103,900 | 243億7403万 | +1.78% | 11.62 | 1.33 |
| 02/06 | 1,355 | 1,355 | 1,337 | 1,349 | -0.52% | 59,600 | 240億42万 | +0.37% | 11.44 | 1.31 |
| 02/05 | 1,336 | 1,363 | 1,333 | 1,356 | +1.5% | 52,100 | 241億2496万 | +0.67% | 11.5 | 1.32 |
| 02/04 | 1,331 | 1,342 | 1,325 | 1,336 | +0.38% | 56,300 | 237億6913万 | -0.89% | 11.33 | 1.3 |
| 02/03 | 1,328 | 1,337 | 1,321 | 1,331 | +0.68% | 44,100 | 236億8018万 | -1.41% | 11.29 | 1.29 |
| 02/02 | 1,338 | 1,359 | 1,322 | 1,322 | -1.05% | 63,200 | 235億2005万 | -2.29% | 11.21 | 1.28 |
| 01/30 | 1,321 | 1,338 | 1,315 | 1,336 | +0.91% | 50,100 | 237億6913万 | -1.55% | 11.33 | 1.3 |
| 01/29 | 1,329 | 1,329 | 1,313 | 1,324 | -0.15% | 51,000 | 235億5564万 | -2.65% | 11.23 | 1.28 |
| 01/28 | 1,338 | 1,338 | 1,324 | 1,326 | -1.7% | 63,900 | 235億9122万 | -2.86% | 11.25 | 1.29 |
| 01/27 | 1,347 | 1,356 | 1,335 | 1,349 | -0.07% | 54,700 | 240億42万 | -1.53% | 11.44 | 1.31 |
| 01/26 | 1,367 | 1,367 | 1,343 | 1,350 | -0.95% | 83,400 | 240億1821万 | -1.75% | 11.45 | 1.31 |
| 01/23 | 1,358 | 1,370 | 1,348 | 1,363 | +0.29% | 57,900 | 242億4950万 | -1.09% | 11.56 | 1.32 |
| 01/22 | 1,366 | 1,368 | 1,350 | 1,359 | +0.44% | 54,100 | 241億7833万 | -1.52% | 11.53 | 1.32 |
| 01/21 | 1,352 | 1,362 | 1,336 | 1,353 | -0.88% | 99,500 | 240億7158万 | -2.03% | 11.48 | 1.31 |
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 | |
| 2020年 12月期 | 2,365 4,730 10/6 | 1,476 2,951 12/17 | 9,891,200 4,945,600 9/25 | 393億2332万 | 254億8158万 | +12.92% 1/8 | -12.52% 12/10 |
| 2021年 12月期 | 3,445 6,890 6/14 | 1,520 3,040 12/20 | 969,600 484,800 8/13 | 601億9117万 | 265億7270万 | +44.58% 5/18 | -19.44% 12/1 |
| 2022年 12月期 | 3,100 12/30 | 1,168 2,336 1/27 | 327,000 163,500 1/12 | 541億9494万 | 204億1902万 | +20.18% 4/8 | -12.19% 9/29 |
| 2023年 12月期 | 4,060 2/17 | 2,268 12/15 | 869,500 9/12 | 711億4029万 | 402億9610万 | +25.22% 2/17 | -12.46% 4/27 |
| 2024年 12月期 | 2,559 1/4 | 1,280 8/5 | 480,400 10/24 | 454億6636万 | 227億6386万 | +16.28% 10/29 | -18.06% 8/5 |
| 2025年 12月期 | 2,274 2/12 | 1,220 11/5 | 1,205,300 11/11 | 404億4142万 | 217億168万 | +17.61% 11/10 | -17.63% 4/7 |
| 最新 | 1,315 2026/6/18 | 113,500 | 233億9552万 | +3.87% 1,266 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 75%（1.75倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- -33%（0.67倍）
- 2026/06/18 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
1,019円（2026/03/09） - 29%（1.29倍）
1,315円（6/18）
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。
