日本インシュレーション（5368）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,158
- 始値
- 1,145
- 高値
- 1,175
- 安値
- 1,141
- 終値 +1.47%
- 1,175
- 出来高 -19.26%
- 19,700
乖離率
- 株価（5日）
移動平均値 - +0.69%
1,167 - 株価（25日）
移動平均値 - -4.24%
1,227 - 出来高（5日）
移動平均値 - -38.51%
32,040
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,145 | 1,175 | 1,141 | 1,175 | +1.47% | 19,700 | 102億3096万 | -4.24% | 9.84 | 0.71 |
| 03/26 | 1,182 | 1,183 | 1,146 | 1,158 | -2.36% | 24,400 | 100億8293万 | -5.93% | 9.7 | 0.69 |
| 03/25 | 1,165 | 1,190 | 1,152 | 1,186 | +2.42% | 29,300 | 103億2673万 | -3.73% | 9.93 | 0.71 |
| 03/24 | 1,178 | 1,194 | 1,149 | 1,158 | -0.17% | 34,000 | 100億8293万 | -6.16% | 9.7 | 0.69 |
| 03/23 | 1,161 | 1,182 | 1,126 | 1,160 | -3.57% | 52,800 | 101億35万 | -5.92% | 9.71 | 0.7 |
| 03/19 | 1,200 | 1,221 | 1,191 | 1,203 | -1.8% | 22,700 | 104億7476万 | -2.35% | 10.07 | 0.72 |
| 03/18 | 1,209 | 1,245 | 1,193 | 1,225 | +3.55% | 22,600 | 106億6632万 | -0.41% | 10.26 | 0.74 |
| 03/17 | 1,209 | 1,213 | 1,178 | 1,183 | +0.25% | 19,100 | 103億61万 | -3.51% | 9.91 | 0.71 |
| 03/16 | 1,178 | 1,198 | 1,178 | 1,180 | -0.25% | 18,500 | 102億7449万 | -3.52% | 9.88 | 0.71 |
| 03/13 | 1,155 | 1,200 | 1,155 | 1,183 | -1% | 33,600 | 103億61万 | -3.11% | 9.91 | 0.71 |
| 03/12 | 1,215 | 1,229 | 1,195 | 1,195 | -2.77% | 27,600 | 104億510万 | -1.97% | 10.01 | 0.72 |
| 03/11 | 1,245 | 1,250 | 1,218 | 1,229 | +0.49% | 28,500 | 107億114万 | +1.07% | 10.29 | 0.74 |
| 03/10 | 1,227 | 1,232 | 1,204 | 1,223 | +2.17% | 28,300 | 106億4890万 | +1.07% | 10.24 | 0.73 |
| 03/09 | 1,183 | 1,247 | 1,168 | 1,197 | -4.16% | 58,900 | 104億2251万 | -0.75% | 10.02 | 0.72 |
| 03/06 | 1,258 | 1,269 | 1,230 | 1,249 | -0.79% | 20,400 | 108億7529万 | +3.91% | 10.46 | 0.75 |
| 03/05 | 1,253 | 1,273 | 1,236 | 1,259 | +5.53% | 44,500 | 109億6236万 | +5.27% | 10.54 | 0.76 |
| 03/04 | 1,200 | 1,250 | 1,163 | 1,193 | -4.56% | 94,400 | 103億8768万 | +0.25% | 9.99 | 0.72 |
| 03/03 | 1,287 | 1,309 | 1,250 | 1,250 | -3.99% | 47,700 | 108億8400万 | +5.31% | 10.47 | 0.75 |
| 03/02 | 1,330 | 1,337 | 1,294 | 1,302 | -4.05% | 32,900 | 113億3677万 | +10.15% | 10.9 | 0.78 |
| 02/27 | 1,309 | 1,357 | 1,287 | 1,357 | +3.75% | 35,200 | 118億1567万 | +15.49% | 11.36 | 0.81 |
| 02/26 | 1,304 | 1,314 | 1,287 | 1,308 | +2.19% | 21,900 | 113億8901万 | +12.27% | 10.95 | 0.78 |
| 02/25 | 1,299 | 1,300 | 1,280 | 1,280 | -1.23% | 19,700 | 111億4521万 | +10.54% | 10.72 | 0.77 |
| 02/24 | 1,274 | 1,299 | 1,257 | 1,296 | +2.05% | 27,500 | 112億8453万 | +12.5% | 10.85 | 0.78 |
| 02/20 | 1,262 | 1,270 | 1,249 | 1,270 | +0.24% | 18,100 | 110億5814万 | +10.82% | 10.64 | 0.76 |
| 02/19 | 1,273 | 1,275 | 1,233 | 1,267 | +0.64% | 32,900 | 110億3202万 | +11.04% | 10.61 | 0.76 |
| 02/18 | 1,257 | 1,275 | 1,233 | 1,259 | +5.09% | 52,900 | 109億6236万 | +10.83% | 10.54 | 0.76 |
| 02/17 | 1,217 | 1,227 | 1,191 | 1,198 | -1.64% | 26,400 | 104億3122万 | +5.92% | 10.03 | 0.72 |
| 02/16 | 1,200 | 1,218 | 1,150 | 1,218 | +7.6% | 104,700 | 106億536万 | +7.98% | 10.2 | 0.73 |
| 02/13 | 1,152 | 1,171 | 1,118 | 1,132 | -1.65% | 73,200 | 98億5655万 | +0.8% | 9.48 | 0.68 |
| 02/12 | 1,138 | 1,157 | 1,138 | 1,151 | +1.32% | 14,900 | 100億2198万 | +2.58% | 9.64 | 0.69 |
| 02/10 | 1,129 | 1,143 | 1,127 | 1,136 | +0.62% | 9,000 | 98億9137万 | +1.34% | 9.51 | 0.68 |
| 02/09 | 1,132 | 1,139 | 1,113 | 1,129 | +1.26% | 17,200 | 98億3042万 | +0.89% | 9.45 | 0.68 |
| 02/06 | 1,124 | 1,124 | 1,109 | 1,115 | -1.5% | 15,500 | 97億852万 | -0.27% | 9.34 | 0.67 |
| 02/05 | 1,130 | 1,133 | 1,119 | 1,132 | +0.27% | 4,400 | 98億5655万 | +1.43% | 9.48 | 0.68 |
| 02/04 | 1,117 | 1,129 | 1,108 | 1,129 | +1.8% | 9,800 | 98億3042万 | +1.44% | 9.45 | 0.68 |
| 02/03 | 1,105 | 1,115 | 1,104 | 1,109 | +0.64% | 12,300 | 96億5628万 | -0.09% | 9.29 | 0.67 |
| 02/02 | 1,105 | 1,120 | 1,097 | 1,102 | -0.27% | 25,000 | 95億9533万 | -0.54% | 9.23 | 0.66 |
| 01/30 | 1,105 | 1,105 | 1,098 | 1,105 | +0.18% | 8,400 | 96億2145万 | -0.09% | 9.25 | 0.66 |
| 01/29 | 1,091 | 1,106 | 1,084 | 1,103 | +0.36% | 25,200 | 96億404万 | -0.09% | 9.24 | 0.66 |
| 01/28 | 1,107 | 1,107 | 1,092 | 1,099 | -0.72% | 16,300 | 95億6921万 | -0.36% | 9.2 | 0.66 |
| 01/27 | 1,111 | 1,113 | 1,101 | 1,107 | -0.72% | 8,700 | 96億3887万 | +0.54% | 9.27 | 0.66 |
| 01/26 | 1,121 | 1,130 | 1,113 | 1,115 | -1.76% | 10,100 | 97億852万 | +1.46% | 9.34 | 0.67 |
| 01/23 | 1,133 | 1,138 | 1,120 | 1,135 | +0.62% | 16,100 | 98億8267万 | +3.46% | 9.5 | 0.68 |
| 01/22 | 1,113 | 1,138 | 1,109 | 1,128 | +1.44% | 15,200 | 98億2172万 | +3.2% | 9.45 | 0.68 |
| 01/21 | 1,105 | 1,112 | 1,102 | 1,112 | -1.07% | 18,100 | 96億8240万 | +1.92% | 9.31 | 0.67 |
| 01/20 | 1,130 | 1,130 | 1,113 | 1,124 | -0.18% | 19,900 | 97億8689万 | +3.31% | 9.41 | 0.67 |
| 01/19 | 1,139 | 1,139 | 1,111 | 1,126 | -1.4% | 28,700 | 98億430万 | +3.68% | 9.43 | 0.68 |
| 01/16 | 1,142 | 1,144 | 1,131 | 1,142 | -0.26% | 18,200 | 99億4362万 | +5.45% | 9.56 | 0.69 |
| 01/15 | 1,148 | 1,148 | 1,131 | 1,145 | -0.35% | 13,200 | 99億6974万 | +6.22% | 9.59 | 0.69 |
| 01/14 | 1,141 | 1,149 | 1,131 | 1,149 | +1.14% | 23,200 | 100億457万 | +7.08% | 9.62 | 0.69 |
| 01/13 | 1,127 | 1,142 | 1,125 | 1,136 | +1.7% | 34,200 | 98億9137万 | +6.27% | 9.51 | 0.68 |
| 01/09 | 1,106 | 1,124 | 1,106 | 1,117 | +0.99% | 8,800 | 97億2594万 | +4.88% | 9.35 | 0.67 |
| 01/08 | 1,109 | 1,122 | 1,091 | 1,106 | +0.55% | 19,500 | 96億3016万 | +4.24% | 9.26 | 0.66 |
| 01/07 | 1,120 | 1,125 | 1,100 | 1,100 | -1.52% | 34,800 | 95億7792万 | +3.97% | 9.21 | 0.66 |
| 01/06 | 1,100 | 1,123 | 1,100 | 1,117 | +2.2% | 28,700 | 97億2594万 | +5.78% | 9.35 | 0.67 |
| 01/05 | 1,118 | 1,141 | 1,092 | 1,093 | -0.09% | 53,600 | 95億1696万 | +3.9% | 9.15 | 0.66 |
| 2025 | ||||||||||
| 12/30 | 1,137 | 1,137 | 1,045 | 1,094 | +1.58% | 227,200 | 95億2567万 | +4.19% | 9.16 | 0.66 |
| 12/29 | 1,070 | 1,077 | 1,061 | 1,077 | +1.51% | 40,100 | 93億7765万 | +2.87% | 9.02 | 0.65 |
| 12/26 | 1,062 | 1,064 | 1,050 | 1,061 | +0.28% | 39,600 | 92億3833万 | +1.63% | 8.89 | 0.64 |
| 12/25 | 1,058 | 1,059 | 1,053 | 1,058 | 0% | 6,100 | 92億1221万 | +1.63% | 8.86 | 0.63 |
| 12/24 | 1,062 | 1,062 | 1,055 | 1,058 | +0.38% | 9,200 | 92億1221万 | +1.83% | 8.86 | 0.63 |
| 12/23 | 1,055 | 1,060 | 1,050 | 1,054 | -0.09% | 12,300 | 91億7738万 | +1.74% | 8.83 | 0.63 |
| 12/22 | 1,053 | 1,056 | 1,046 | 1,055 | -0.47% | 9,800 | 91億8609万 | +2.03% | 8.83 | 0.63 |
| 12/19 | 1,060 | 1,065 | 1,057 | 1,060 | 0% | 8,500 | 92億2963万 | +2.81% | 8.88 | 0.64 |
| 12/18 | 1,062 | 1,064 | 1,050 | 1,060 | +0.47% | 23,500 | 92億2963万 | +2.91% | 8.88 | 0.64 |
| 12/17 | 1,059 | 1,059 | 1,038 | 1,055 | +0.19% | 14,400 | 91億8609万 | +2.63% | 8.83 | 0.63 |
| 12/16 | 1,063 | 1,064 | 1,044 | 1,053 | -0.38% | 22,800 | 91億6868万 | +2.73% | 8.82 | 0.63 |
| 12/15 | 1,056 | 1,060 | 1,051 | 1,057 | 0% | 8,900 | 92億351万 | +3.32% | 8.85 | 0.63 |
| 12/12 | 1,052 | 1,070 | 1,052 | 1,057 | 0% | 8,400 | 92億351万 | +3.53% | 8.85 | 0.63 |
| 12/11 | 1,065 | 1,072 | 1,049 | 1,057 | 0% | 21,100 | 92億351万 | +3.73% | 8.85 | 0.63 |
| 12/10 | 1,050 | 1,059 | 1,048 | 1,057 | +0.96% | 14,300 | 92億351万 | +3.93% | 8.85 | 0.63 |
| 12/09 | 1,033 | 1,053 | 1,031 | 1,047 | +1.55% | 37,100 | 91億1643万 | +3.25% | 8.77 | 0.63 |
| 12/08 | 1,022 | 1,037 | 1,022 | 1,031 | +0.68% | 6,400 | 89億7712万 | +1.88% | 8.63 | 0.62 |
| 12/05 | 1,023 | 1,025 | 1,017 | 1,024 | -0.58% | 8,300 | 89億1617万 | +1.29% | 8.58 | 0.61 |
| 12/04 | 1,029 | 1,039 | 1,023 | 1,030 | -0.68% | 15,400 | 89億6841万 | +1.88% | 8.63 | 0.62 |
| 12/03 | 1,030 | 1,043 | 1,029 | 1,037 | +0.48% | 26,600 | 90億2936万 | +2.67% | 8.68 | 0.62 |
| 12/02 | 1,036 | 1,044 | 1,027 | 1,032 | -0.39% | 10,500 | 89億8583万 | +2.28% | 8.64 | 0.62 |
| 12/01 | 1,033 | 1,043 | 1,031 | 1,036 | +0.29% | 24,000 | 90億2065万 | +2.78% | 8.68 | 0.62 |
| 11/28 | 1,035 | 1,038 | 1,028 | 1,033 | +0.29% | 22,900 | 89億9453万 | +2.68% | 8.65 | 0.62 |
| 11/27 | 1,032 | 1,039 | 1,025 | 1,030 | -0.19% | 15,600 | 89億6841万 | +2.49% | 8.63 | 0.62 |
| 11/26 | 1,011 | 1,036 | 1,011 | 1,032 | +1.57% | 18,800 | 89億8583万 | +2.89% | 8.64 | 0.62 |
| 11/25 | 1,000 | 1,021 | 1,000 | 1,016 | +1.7% | 25,600 | 88億4651万 | +1.5% | 8.51 | 0.61 |
| 11/21 | 996 | 1,001 | 992 | 999 | -0.1% | 9,200 | 86億9849万 | -0.1% | 8.37 | 0.6 |
| 11/20 | 998 | 1,002 | 981 | 1,000 | +0.2% | 36,800 | 87億720万 | +0.1% | 8.37 | 0.6 |
| 11/19 | 998 | 1,000 | 990 | 998 | +0.81% | 11,800 | 86億8978万 | 0% | 8.36 | 0.6 |
| 11/18 | 997 | 1,000 | 983 | 990 | -1% | 28,700 | 86億2012万 | -0.7% | 8.29 | 0.59 |
| 11/17 | 1,004 | 1,004 | 987 | 1,000 | +0.6% | 35,300 | 87億720万 | +0.2% | 8.37 | 0.6 |
| 11/14 | 990 | 1,008 | 986 | 994 | -2.55% | 38,400 | 86億5495万 | -0.4% | 8.32 | 0.6 |
| 11/13 | 1,007 | 1,020 | 1,006 | 1,020 | +1.69% | 20,200 | 88億8134万 | +2.1% | 8.54 | 0.61 |
| 11/12 | 990 | 1,008 | 989 | 1,003 | +1.11% | 14,000 | 87億3332万 | +0.5% | 8.4 | 0.6 |
| 11/11 | 1,000 | 1,012 | 989 | 992 | -1.49% | 35,400 | 86億3754万 | -0.5% | 8.31 | 0.6 |
| 11/10 | 1,015 | 1,015 | 1,003 | 1,007 | +0.3% | 5,300 | 87億6815万 | +1% | 8.43 | 0.6 |
| 11/07 | 1,006 | 1,007 | 1,000 | 1,004 | -0.2% | 14,900 | 87億4202万 | +0.7% | 8.41 | 0.6 |
| 11/06 | 1,002 | 1,030 | 996 | 1,006 | +0.6% | 17,300 | 87億5944万 | +1% | 8.42 | 0.6 |
| 11/05 | 992 | 1,010 | 992 | 1,000 | +0.3% | 20,900 | 87億720万 | +0.4% | 8.37 | 0.6 |
| 11/04 | 995 | 1,017 | 995 | 997 | -0.1% | 24,200 | 86億8107万 | +0.1% | 8.35 | 0.6 |
| 10/31 | 1,008 | 1,012 | 996 | 998 | -0.89% | 8,200 | 86億8978万 | 0% | 8.36 | 0.6 |
| 10/30 | 999 | 1,007 | 997 | 1,007 | +0.5% | 8,400 | 87億6815万 | +0.8% | 8.43 | 0.6 |
| 10/29 | 1,016 | 1,016 | 993 | 1,002 | -1.09% | 9,300 | 87億2461万 | +0.2% | 8.39 | 0.6 |
| 10/28 | 1,017 | 1,017 | 1,007 | 1,013 | -0.39% | 9,100 | 88億2039万 | +1.2% | 8.48 | 0.61 |
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 3月期 | 869 3/19 | 648 3/30 | 316,000 3/19 | 75億6655万 | 56億4226万 | +23.22% 5/1 | - |
| 2021年 3月期 | 1,198 3/31 | 648 4/6 | 415,800 5/11 | 104億3122万 | 56億4226万 | +32.94% 5/11 | -12.39% 7/2 |
| 2022年 3月期 | 1,300 4/2 | 834 2/2 | 118,800 5/13 | 113億1936万 | 72億6180万 | +5.09% 7/1 | -15.05% 5/17 |
| 2023年 3月期 | 920 7/1 4/1 | 808 3/30 12/30 | 145,400 11/22 | 80億1062万 | 70億3541万 | +5.43% 7/1 | -7.35% 11/22 |
| 2024年 3月期 | 1,040 2/5 | 807 5/1 | 52,600 4/6 | 90億5548万 | 70億2671万 | +8.43% 1/30 | -3.89% 8/8 |
| 2025年 3月期 | 1,090 4/4 | 811 8/5 | 28,800 5/14 | 94億9084万 | 70億6153万 | +5.98% 7/10 | -18.63% 8/5 |
| 最新 | 1,175 2026/3/27 | 19,700 | 102億3096万 | -4.24% 1,227 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/03/27 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
648円（2020/04/06） - 81%（1.81倍）
1,175円（3/27）
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。
