内海造船（7018）の株価チャート
株価
5/29
- 前日 (5/28)
- 10,150
- 始値
- 10,170
- 高値
- 10,180
- 安値
- 9,940
- 終値 -1.18%
- 10,030
- 出来高 -35.75%
- 12,400
乖離率
- 株価（5日）
移動平均値 - -2.55%
10,292 - 株価（25日）
移動平均値 - -9.72%
11,110 - 出来高（5日）
移動平均値 - -52.64%
26,180
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 10,170 | 10,180 | 9,940 | 10,030 | -1.18% | 12,400 | 225億9759万 | -9.72% | 17 | 1.26 |
| 05/28 | 10,430 | 10,730 | 10,120 | 10,150 | -2.68% | 19,300 | 228億6795万 | -9.66% | 17.2 | 1.27 |
| 05/27 | 10,940 | 10,940 | 10,310 | 10,430 | -1.97% | 28,700 | 234億9879万 | -8.21% | 17.68 | 1.31 |
| 05/26 | 10,340 | 11,170 | 9,980 | 10,640 | +4.21% | 44,500 | 239億7192万 | -7.35% | 18.03 | 1.34 |
| 05/25 | 9,910 | 10,210 | 9,890 | 10,210 | +3.34% | 26,000 | 230億313万 | -11.94% | 17.3 | 1.28 |
| 05/22 | 9,840 | 10,220 | 9,650 | 9,880 | +0.71% | 32,200 | 222億5964万 | -15.86% | 16.74 | 1.24 |
| 05/21 | 10,380 | 10,430 | 9,800 | 9,810 | -6.57% | 46,000 | 221億193万 | -17.57% | 16.63 | 1.23 |
| 05/20 | 10,230 | 10,530 | 9,930 | 10,500 | +5.95% | 70,700 | 236億5650万 | -12.99% | 17.79 | 1.32 |
| 05/19 | 9,410 | 9,910 | 9,320 | 9,910 | +7.95% | 121,000 | 223億2723万 | -18.9% | 16.8 | 1.24 |
| 05/18 | 10,050 | 10,050 | 9,100 | 9,180 | -7.83% | 28,600 | 206億8254万 | -26.09% | 15.56 | 1.15 |
| 05/15 | 9,950 | 10,250 | 9,710 | 9,960 | +1.63% | 38,000 | 224億3988万 | -21.03% | 16.88 | 1.25 |
| 05/14 | 10,350 | 10,350 | 9,690 | 9,800 | -2.49% | 41,700 | 220億7940万 | -23.35% | 16.61 | 1.23 |
| 05/13 | 9,510 | 10,200 | 9,500 | 10,050 | -13.44% | 92,800 | 226億4265万 | -22.5% | 17.03 | 1.26 |
| 05/12 | 11,970 | 12,040 | 11,460 | 11,610 | -4.05% | 40,200 | 261億5733万 | -11.56% | 19.68 | 1.46 |
| 05/11 | 12,340 | 12,340 | 11,950 | 12,100 | -1.31% | 21,000 | 272億6130万 | -8.64% | 20.51 | 1.52 |
| 05/08 | 12,180 | 12,320 | 11,840 | 12,260 | +1.83% | 17,800 | 276億2178万 | -7.8% | 20.78 | 1.54 |
| 05/07 | 12,130 | 12,340 | 12,040 | 12,040 | +0.58% | 19,000 | 271億2612万 | -9.84% | 20.4 | 1.51 |
| 05/01 | 11,900 | 12,130 | 11,810 | 11,970 | -0.66% | 40,800 | 269億6841万 | -10.99% | 20.29 | 1.5 |
| 04/30 | 12,050 | 12,210 | 11,740 | 12,050 | -1.87% | 15,900 | 271億4865万 | -11.06% | 20.42 | 1.51 |
| 04/28 | 11,680 | 12,350 | 11,680 | 12,280 | +2.5% | 27,000 | 276億6684万 | -10.14% | 20.81 | 1.54 |
| 04/27 | 12,010 | 12,170 | 11,790 | 11,980 | -1.16% | 42,400 | 269億9094万 | -12.94% | 20.3 | 1.5 |
| 04/24 | 12,260 | 12,400 | 12,050 | 12,120 | -2.65% | 37,800 | 273億636万 | -12.52% | 20.54 | 1.52 |
| 04/23 | 13,240 | 13,240 | 12,210 | 12,450 | -5.75% | 47,700 | 280億4985万 | -11.02% | 21.1 | 1.56 |
| 04/22 | 13,010 | 13,230 | 12,750 | 13,210 | +0.53% | 73,000 | 297億6213万 | -6.59% | 22.39 | 1.66 |
| 04/21 | 13,150 | 13,150 | 12,940 | 13,140 | -0.08% | 18,400 | 296億442万 | -7.61% | 22.27 | 1.65 |
| 04/20 | 13,500 | 13,500 | 13,150 | 13,150 | -1.5% | 19,000 | 296億2695万 | -8.07% | 22.29 | 1.65 |
| 04/17 | 13,500 | 13,500 | 13,000 | 13,350 | -0.67% | 17,000 | 300億7755万 | -7.18% | 22.62 | 1.68 |
| 04/16 | 13,410 | 13,460 | 13,100 | 13,440 | +0.22% | 18,700 | 302億8032万 | -6.98% | 22.78 | 1.69 |
| 04/15 | 14,000 | 14,130 | 13,340 | 13,410 | -3.66% | 32,400 | 302億1273万 | -7.64% | 22.73 | 1.68 |
| 04/14 | 14,140 | 14,150 | 13,910 | 13,920 | +0.58% | 16,700 | 313億6176万 | -4.62% | 23.59 | 1.75 |
| 04/13 | 13,800 | 14,180 | 13,600 | 13,840 | -0.79% | 21,500 | 311億8152万 | -5.32% | 23.46 | 1.74 |
| 04/10 | 14,340 | 14,450 | 13,930 | 13,950 | -2.72% | 27,800 | 314億2935万 | -4.97% | 23.64 | 1.75 |
| 04/09 | 15,100 | 15,100 | 14,200 | 14,340 | -3.82% | 26,500 | 323億802万 | -2.81% | 24.3 | 1.8 |
| 04/08 | 14,740 | 14,910 | 14,550 | 14,910 | +6.58% | 36,900 | 335億9223万 | +0.95% | 25.27 | 1.87 |
| 04/07 | 14,390 | 14,460 | 13,890 | 13,990 | -2.03% | 19,300 | 315億1947万 | -5.61% | 23.71 | 1.76 |
| 04/06 | 14,370 | 14,550 | 14,200 | 14,280 | -0.63% | 11,700 | 321億7284万 | -4.52% | 24.2 | 1.79 |
| 04/03 | 14,310 | 14,600 | 14,310 | 14,370 | +2.28% | 17,300 | 323億7561万 | -4.75% | 24.35 | 1.8 |
| 04/02 | 14,600 | 14,800 | 13,940 | 14,050 | -3.3% | 28,100 | 316億5465万 | -7.57% | 23.81 | 1.76 |
| 04/01 | 14,290 | 14,570 | 13,940 | 14,530 | +8.51% | 22,400 | 327億3609万 | -5.13% | 24.62 | 1.82 |
| 03/31 | 13,510 | 13,930 | 13,100 | 13,390 | -2.19% | 30,600 | 301億6767万 | -13.03% | 9.87 | 1.68 |
| 03/30 | 13,890 | 13,920 | 13,500 | 13,690 | -4.93% | 38,300 | 308億4357万 | -11.9% | 10.09 | 1.72 |
| 03/27 | 14,320 | 14,620 | 14,050 | 14,400 | -0.41% | 18,000 | 324億4320万 | -8.21% | 10.62 | 1.81 |
| 03/26 | 15,050 | 15,510 | 14,310 | 14,460 | -3.6% | 43,600 | 325億7838万 | -8.84% | 10.66 | 1.81 |
| 03/25 | 14,760 | 15,220 | 14,760 | 15,000 | +2.32% | 28,900 | 337億9500万 | -6.12% | 11.06 | 1.88 |
| 03/24 | 14,890 | 14,980 | 14,250 | 14,660 | +2.3% | 24,200 | 330億2898万 | -8.68% | 10.81 | 1.84 |
| 03/23 | 14,980 | 14,990 | 14,230 | 14,330 | -7.85% | 32,000 | 322億8549万 | -10.98% | 10.56 | 1.8 |
| 03/19 | 16,180 | 16,180 | 15,490 | 15,550 | -3.95% | 16,900 | 350億3415万 | -3.7% | 11.46 | 1.95 |
| 03/18 | 15,840 | 16,190 | 15,410 | 16,190 | +6.23% | 28,900 | 364億7607万 | +0.23% | 11.94 | 2.03 |
| 03/17 | 15,560 | 16,050 | 15,230 | 15,240 | +0.53% | 37,300 | 343億3572万 | -5.45% | 11.23 | 1.91 |
| 03/16 | 15,210 | 15,780 | 15,030 | 15,160 | +0.4% | 19,300 | 341億5548万 | -6.04% | 11.18 | 1.9 |
| 03/13 | 14,610 | 15,370 | 14,610 | 15,100 | +0.6% | 18,400 | 340億2030万 | -6.39% | 11.13 | 1.89 |
| 03/12 | 15,210 | 15,360 | 14,910 | 15,010 | -1.31% | 17,000 | 338億1753万 | -7.33% | 11.07 | 1.88 |
| 03/11 | 15,590 | 15,860 | 15,210 | 15,210 | -0.52% | 28,300 | 342億6813万 | -6.36% | 11.21 | 1.91 |
| 03/10 | 15,180 | 15,660 | 15,160 | 15,290 | +5.59% | 27,400 | 344億4837万 | -5.85% | 11.27 | 1.92 |
| 03/09 | 14,700 | 14,780 | 13,850 | 14,480 | -5.97% | 56,500 | 326億2344万 | -10.8% | 10.67 | 1.82 |
| 03/06 | 15,630 | 15,790 | 15,040 | 15,400 | -2.78% | 24,900 | 346億9620万 | -5.31% | 11.35 | 1.93 |
| 03/05 | 15,950 | 16,260 | 15,460 | 15,840 | +7.76% | 40,300 | 356億8752万 | -2.52% | 11.68 | 1.99 |
| 03/04 | 15,580 | 15,880 | 14,320 | 14,700 | -9.37% | 64,400 | 331億1910万 | -9.51% | 10.84 | 1.84 |
| 03/03 | 17,360 | 18,170 | 16,120 | 16,220 | -6.51% | 69,800 | 365億4366万 | -0.36% | 11.96 | 2.04 |
| 03/02 | 17,000 | 17,720 | 16,800 | 17,350 | -1.08% | 41,700 | 390億8955万 | +6.62% | 12.79 | 2.18 |
| 02/27 | 17,100 | 17,710 | 16,780 | 17,540 | +1.86% | 37,000 | 395億1762万 | +8.2% | 12.93 | 2.2 |
| 02/26 | 17,100 | 17,660 | 16,800 | 17,220 | +1.59% | 64,600 | 387億9666万 | +6.42% | 12.69 | 2.16 |
| 02/25 | 16,780 | 17,430 | 16,650 | 16,950 | +2.67% | 59,400 | 381億8835万 | +4.94% | 12.5 | 2.13 |
| 02/24 | 17,000 | 17,030 | 16,330 | 16,510 | -2.88% | 50,300 | 371億9703万 | +2.01% | 12.17 | 2.07 |
| 02/20 | 17,370 | 17,870 | 16,710 | 17,000 | -2.24% | 94,300 | 383億100万 | +4.71% | 12.53 | 2.13 |
| 02/19 | 18,210 | 18,330 | 17,000 | 17,390 | -7.35% | 188,600 | 391億7967万 | +6.8% | 12.82 | 2.18 |
| 02/18 | 17,690 | 18,990 | 17,350 | 18,770 | +8.25% | 193,000 | 422億8881万 | +15.36% | 13.84 | 2.36 |
| 02/17 | 16,600 | 17,750 | 16,300 | 17,340 | +2.6% | 112,400 | 390億6702万 | +7.1% | 12.78 | 2.18 |
| 02/16 | 16,000 | 17,280 | 15,920 | 16,900 | +7.44% | 124,500 | 380億7570万 | +4.76% | 12.46 | 2.12 |
| 02/13 | 15,310 | 16,170 | 15,300 | 15,730 | +0.9% | 82,000 | 354億3969万 | -2.19% | 11.6 | 1.97 |
| 02/12 | 15,780 | 15,910 | 15,310 | 15,590 | -0.64% | 57,700 | 351億2427万 | -3.02% | 11.49 | 1.96 |
| 02/10 | 15,600 | 15,980 | 15,030 | 15,690 | +2.42% | 110,400 | 353億4957万 | -2.16% | 11.57 | 1.97 |
| 02/09 | 16,050 | 16,460 | 15,280 | 15,320 | -2.11% | 134,600 | 345億1596万 | -4.23% | 11.29 | 1.92 |
| 02/06 | 14,800 | 15,850 | 14,610 | 15,650 | +3.99% | 98,600 | 352億5945万 | -1.88% | 11.54 | 1.96 |
| 02/05 | 16,490 | 16,490 | 14,740 | 15,050 | -10.36% | 231,500 | 339億765万 | -5.38% | 11.09 | 1.89 |
| 02/04 | 16,500 | 17,150 | 15,990 | 16,790 | +4.03% | 119,600 | 378億2787万 | +5.9% | 12.38 | 2.11 |
| 02/03 | 15,940 | 16,250 | 15,710 | 16,140 | +6.61% | 69,000 | 363億6342万 | +2.58% | 11.9 | 2.03 |
| 02/02 | 15,510 | 16,050 | 15,010 | 15,140 | +0.2% | 91,600 | 341億1042万 | -3.38% | 11.16 | 1.9 |
| 01/30 | 15,120 | 15,180 | 14,550 | 15,110 | -1.05% | 47,500 | 340億4283万 | -3.46% | 11.14 | 1.9 |
| 01/29 | 15,290 | 15,340 | 14,950 | 15,270 | +1.46% | 39,600 | 344億331万 | -2.24% | 11.26 | 1.92 |
| 01/28 | 15,680 | 15,680 | 14,980 | 15,050 | -4.02% | 36,100 | 339億765万 | -3.44% | 11.09 | 1.89 |
| 01/27 | 15,750 | 15,760 | 15,400 | 15,680 | +0.71% | 25,500 | 353億2704万 | +1.06% | 11.56 | 1.97 |
| 01/26 | 15,840 | 15,970 | 15,430 | 15,570 | -2.93% | 35,200 | 350億7921万 | +0.88% | 11.48 | 1.95 |
| 01/23 | 16,000 | 16,590 | 15,810 | 16,040 | +1.33% | 43,900 | 361億3812万 | +4.28% | 11.82 | 2.01 |
| 01/22 | 17,050 | 17,050 | 15,810 | 15,830 | -5.72% | 58,300 | 356億6499万 | +3.16% | 11.67 | 1.99 |
| 01/21 | 15,860 | 17,140 | 15,850 | 16,790 | +1.76% | 46,600 | 378億2787万 | +9.57% | 12.38 | 2.11 |
| 01/20 | 17,790 | 17,850 | 16,500 | 16,500 | -7.09% | 70,500 | 371億7450万 | +8.19% | 12.16 | 2.07 |
| 01/19 | 17,750 | 17,880 | 17,400 | 17,760 | -0.06% | 37,300 | 400億1328万 | +16.87% | 13.09 | 2.23 |
| 01/16 | 18,570 | 19,160 | 17,600 | 17,770 | -2.36% | 95,700 | 400億3581万 | +17.47% | 13.1 | 2.23 |
| 01/15 | 16,900 | 18,260 | 16,840 | 18,200 | +6.43% | 110,800 | 410億460万 | +20.98% | 13.42 | 2.28 |
| 01/14 | 16,900 | 17,400 | 16,670 | 17,100 | +1.97% | 74,000 | 385億2630万 | +14.5% | 12.61 | 2.15 |
| 01/13 | 16,500 | 17,010 | 16,090 | 16,770 | +5.74% | 80,500 | 377億8281万 | +12.93% | 12.36 | 2.1 |
| 01/09 | 15,820 | 15,940 | 15,410 | 15,860 | +1.41% | 52,800 | 357億3258万 | +7.23% | 11.69 | 1.99 |
| 01/08 | 15,580 | 15,900 | 15,120 | 15,640 | +0.45% | 52,700 | 352億3692万 | +5.93% | 11.53 | 1.96 |
| 01/07 | 14,660 | 15,850 | 14,660 | 15,570 | +6.5% | 77,400 | 350億7921万 | +5.42% | 11.48 | 1.95 |
| 01/06 | 14,810 | 14,910 | 14,610 | 14,620 | -0.54% | 25,500 | 329億3886万 | -1.34% | 10.78 | 1.83 |
| 01/05 | 14,310 | 15,100 | 14,310 | 14,700 | +3.81% | 63,900 | 331億1910万 | -1.13% | 10.84 | 1.84 |
| 2025 | ||||||||||
| 12/30 | 14,630 | 14,800 | 14,120 | 14,160 | -2.41% | 30,200 | 319億248万 | -4.89% | 10.44 | 1.92 |
| 12/29 | 13,920 | 14,630 | 13,880 | 14,510 | +5.37% | 66,700 | 326億9103万 | -2.68% | 10.7 | 1.97 |
| 12/26 | 13,610 | 13,830 | 13,500 | 13,770 | -0.22% | 50,400 | 310億2381万 | -7.81% | 10.15 | 1.87 |
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 | |
| 2008年 3月期 | 10,500 1,050 6/7 | 3,360 336 1/17 | 31,100 311,000 6/7 | - | - | +36.94% 6/7 | -24.75% 1/16 |
| 2009年 3月期 | 5,100 510 6/6 | 1,920 192 11/20 | 12,900 129,000 12/16 | - | - | +21.27% 3/25 | -27.08% 10/8 |
| 2010年 3月期 | 4,070 407 6/8 | 2,340 234 11/30 | 30,000 300,000 6/1 | - | - | +27.31% 6/5 | -16.89% 7/13 |
| 2011年 3月期 | 4,730 473 2/15 | 2,820 282 5/7 | 15,800 158,000 2/14 | 106億5669万 | 63億5346万 | +15.37% 2/14 | -26.69% 3/15 |
| 2012年 3月期 | 4,180 418 7/19 | 3,070 307 9/26 | 21,200 212,000 7/19 | 94億1754万 | 69億1671万 | +10.49% 7/19 | -16.57% 4/16 |
| 2013年 3月期 | 3,250 325 4/2 | 1,130 113 7/26 | 44,500 445,000 5/11 | 73億2225万 | 25億4589万 | +35.06% 1/11 | -32.99% 5/15 |
| 2014年 3月期 | 2,410 241 4/18 | 1,500 150 9/2 150 7/29 他3件 | 16,800 168,000 4/18 | 54億2973万 | 33億7950万 | +14.55% 10/22 | -16.57% 6/7 |
| 2015年 3月期 | 2,390 239 11/19 | 1,560 156 6/2 156 5/22 | 55,100 551,000 11/19 | 53億8467万 | 35億1468万 | +18.81% 11/21 | -7.08% 10/17 |
| 2016年 3月期 | 2,200 220 5/11 | 1,230 123 2/12 | 15,800 158,000 5/11 | 49億5660万 | 27億7119万 | +4.53% 3/22 | -19.9% 2/12 |
| 2017年 3月期 | 2,820 282 9/15 | 1,120 112 7/7 | 3,108,300 31,083,000 9/15 | 63億5346万 | 25億2336万 | +74.55% 9/20 | -17.18% 11/9 |
| 2018年 3月期 | 2,250 225 9/1 | 1,499 2/6 | 78,400 784,000 8/23 | 50億6925万 | 33億7724万 | +9.93% 9/1 | -9.9% 2/14 |
| 2019年 3月期 | 1,700 10/2 5/11 | 1,270 12/25 | 9,100 5/1 | 38億3010万 | 28億6131万 | +5.86% 8/7 | -14.53% 12/25 |
| 2020年 3月期 | 1,431 4/9 | 950 3/13 | 8,100 12/6 | 32億2404万 | 21億4035万 | +21% 4/22 | -19.99% 3/13 |
| 2021年 3月期 | 1,320 4/24 4/22 | 955 12/25 | 26,700 3/17 | 29億7396万 | 21億5161万 | +8.15% 3/17 | -10.26% 6/17 |
| 2022年 3月期 | 1,734 8/18 | 955 12/21 | 1,195,700 8/18 | 39億670万 | 21億5161万 | +32.46% 8/17 | -9.4% 12/22 |
| 2023年 3月期 | 1,640 3/31 | 1,050 5/13 | 168,900 10/21 | 36億9492万 | 23億6565万 | +25.41% 4/12 | -13.55% 5/12 |
| 2024年 3月期 | 7,830 9/7 | 1,449 5/19 | 1,847,600 8/8 | 176億4099万 | 32億6459万 | +161.88% 8/10 | -30.51% 11/9 |
| 2025年 3月期 | 6,720 3/17 | 2,905 8/6 | 187,100 5/13 | 151億4016万 | 65億4496万 | +19.7% 3/17 | -38.07% 8/6 |
| 2026年 3月期 | 20,540 10/28 | 4,090 4/7 | 1,621,600 10/28 | 462億7662万 | 92億1477万 | +83.28% 10/29 | -13.03% 3/31 |
| 最新 | 10,030 2026/5/29 | 12,400 | 225億9759万 | -9.72% 11,110 | |||
年間値上がり率
- 2001/12/25 vs 2000/12/27
- -37%（0.63倍）
- 2002/12/26 vs 2001/12/25
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/26
- 195%（2.95倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/29 vs 2004/12/30
- 112%（2.12倍）
- 2006/12/29 vs 2005/12/29
- -2%（0.98倍）
- 2007/12/27 vs 2006/12/29
- 6%（1.06倍）
- 2008/12/30 vs 2007/12/27
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- -52%（0.48倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/29 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/29
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/26 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/26
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 294%（3.94倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 241%（3.41倍）
- 2026/05/29 vs 2025/12/30
- -29%（0.71倍）
- 過去安値
370円（2002/10/11） - 2611%（27.11倍）
10,030円（5/29）
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。
