- 7018
- 2026/10/02
- 時価
- 301億円
- PER 予
- 22.64倍
- 2010年以降
- 赤字-41.12倍
（2010-2026年） - PBR
- 1.59倍
- 2010年以降
- 0.21-2.58倍
（2010-2026年） - 配当 予
- 0.3%
- ROE 予
- 7.01%
- ROA 予
- 2.04%
- 資料
- Link
- CSV,JSON
内海造船（7018）の株価チャート
株価
10/2
- 前日 (10/1)
- 13,570
- 始値
- 13,570
- 高値
- 13,980
- 安値
- 13,320
- 終値 -1.55%
- 13,360
- 出来高 -21.47%
- 24,500
乖離率
- 株価（5日）
移動平均値 - +0.27%
13,324 - 株価（25日）
移動平均値 - +1.83%
13,120 - 出来高（5日）
移動平均値 - +6.43%
23,020
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 13,570 | 13,980 | 13,320 | 13,360 | -1.55% | 24,500 | - | +1.83% | - | - |
| 10/01 | 13,310 | 13,600 | 13,050 | 13,570 | +1.95% | 31,200 | - | +3.71% | - | - |
| 09/30 | 13,200 | 13,530 | 13,100 | 13,310 | +1.14% | 14,700 | - | +2.27% | - | - |
| 09/29 | 13,220 | 13,350 | 12,980 | 13,160 | -0.45% | 13,300 | - | +1.72% | - | - |
| 09/28 | 13,200 | 13,500 | 12,910 | 13,220 | +0.15% | 31,400 | - | +2.54% | - | - |
| 09/25 | 13,120 | 13,360 | 13,020 | 13,200 | -1.64% | 33,600 | - | +2.91% | - | - |
| 09/24 | 13,810 | 14,180 | 13,410 | 13,420 | -2.75% | 17,600 | - | +4.75% | - | - |
| 09/18 | 13,990 | 14,060 | 13,630 | 13,800 | -1.43% | 19,900 | - | +8.15% | - | - |
| 09/17 | 13,030 | 14,140 | 13,010 | 14,000 | +8.11% | 69,100 | - | +10.32% | - | - |
| 09/16 | 13,010 | 13,390 | 12,800 | 12,950 | +0.54% | 24,900 | - | +2.81% | - | - |
| 09/15 | 13,110 | 13,310 | 12,690 | 12,880 | -3.16% | 30,600 | - | +2.65% | - | - |
| 09/14 | 12,600 | 13,320 | 12,370 | 13,300 | +4.89% | 34,800 | - | +6.44% | - | - |
| 09/11 | 12,440 | 13,340 | 12,350 | 12,680 | -1.71% | 29,900 | - | +2.14% | - | - |
| 09/10 | 13,390 | 13,480 | 12,610 | 12,900 | -4.16% | 20,200 | - | +4.39% | - | - |
| 09/09 | 13,370 | 13,740 | 13,110 | 13,460 | +0.67% | 20,600 | - | +9.57% | - | - |
| 09/08 | 13,780 | 13,850 | 13,150 | 13,370 | -3.67% | 16,900 | - | +9.74% | - | - |
| 09/07 | 13,500 | 13,900 | 13,450 | 13,880 | +4.36% | 38,100 | - | +14.91% | - | - |
| 09/04 | 12,550 | 13,390 | 12,550 | 13,300 | +5.98% | 40,000 | - | +11.31% | - | - |
| 09/03 | 12,140 | 12,700 | 12,000 | 12,550 | +4.24% | 26,300 | - | +6.04% | - | - |
| 09/02 | 12,380 | 12,380 | 11,970 | 12,040 | -4.22% | 35,300 | - | +2.66% | - | - |
| 09/01 | 12,900 | 13,000 | 12,280 | 12,570 | -2.56% | 34,400 | - | +7.66% | - | - |
| 08/31 | 13,280 | 13,280 | 12,610 | 12,900 | -2.86% | 33,100 | - | +11.05% | - | - |
| 08/28 | 12,900 | 13,450 | 12,640 | 13,280 | +3.11% | 49,200 | - | +15.14% | - | - |
| 08/27 | 12,130 | 12,880 | 12,010 | 12,880 | +7.24% | 39,600 | - | +12.72% | - | - |
| 08/26 | 12,400 | 12,440 | 11,910 | 12,010 | -3.77% | 21,500 | - | +5.83% | - | - |
| 08/25 | 11,730 | 12,550 | 11,530 | 12,480 | +5.76% | 27,200 | - | +10.79% | - | - |
| 08/24 | 11,400 | 11,890 | 11,120 | 11,800 | +3.33% | 31,200 | - | +5.86% | - | - |
| 08/21 | 11,720 | 11,790 | 11,110 | 11,420 | -4.91% | 32,100 | - | +3.09% | - | - |
| 08/20 | 12,200 | 12,720 | 11,900 | 12,010 | +3.53% | 39,900 | - | +8.83% | - | - |
| 08/19 | 12,520 | 12,520 | 11,520 | 11,600 | -9.38% | 48,300 | - | +5.88% | - | - |
| 08/18 | 12,740 | 13,180 | 12,510 | 12,800 | +5.44% | 53,000 | - | +17.54% | - | - |
| 08/17 | 12,340 | 12,470 | 11,840 | 12,140 | +0.83% | 20,500 | - | +12.62% | - | - |
| 08/14 | 11,670 | 12,320 | 11,470 | 12,040 | +3.17% | 33,400 | - | +12.6% | - | - |
| 08/13 | 11,960 | 11,990 | 11,520 | 11,670 | -0.68% | 23,200 | - | +10.02% | - | - |
| 08/12 | 11,700 | 11,820 | 11,350 | 11,750 | +1.82% | 19,500 | - | +11.27% | - | - |
| 08/10 | 11,380 | 11,640 | 10,800 | 11,540 | +2.3% | 31,500 | - | +9.61% | - | - |
| 08/07 | 11,780 | 12,210 | 10,880 | 11,280 | -0.09% | 99,300 | - | +7.78% | - | - |
| 08/06 | 11,030 | 11,290 | 10,910 | 11,290 | +2.36% | 23,100 | - | +8.43% | - | - |
| 08/05 | 11,010 | 11,170 | 10,790 | 11,030 | +0.82% | 18,000 | - | +6.82% | - | - |
| 08/04 | 10,860 | 11,010 | 10,560 | 10,940 | +1.58% | 17,700 | - | +6.75% | - | - |
| 08/03 | 10,330 | 10,990 | 9,990 | 10,770 | +1.32% | 31,900 | - | +5.86% | - | - |
| 07/31 | 10,650 | 10,890 | 10,300 | 10,630 | +1.72% | 17,500 | - | +5.19% | - | - |
| 07/30 | 9,920 | 10,590 | 9,810 | 10,450 | +5.66% | 19,400 | - | +4.04% | - | - |
| 07/29 | 10,610 | 10,660 | 9,630 | 9,890 | -7.74% | 58,200 | - | -1.02% | - | - |
| 07/28 | 11,390 | 11,390 | 10,600 | 10,720 | -3.34% | 38,800 | - | +7.67% | - | - |
| 07/27 | 11,000 | 11,300 | 10,710 | 11,090 | +2.4% | 33,700 | - | +12.1% | - | - |
| 07/24 | 10,590 | 10,830 | 10,400 | 10,830 | +2.07% | 19,800 | - | +10.2% | - | - |
| 07/23 | 10,940 | 11,500 | 10,470 | 10,610 | -2.75% | 25,000 | - | +8.52% | - | - |
| 07/22 | 10,650 | 11,110 | 10,520 | 10,910 | +9.87% | 31,500 | - | +12.09% | - | - |
| 07/21 | 9,840 | 10,000 | 9,670 | 9,930 | +4.09% | 11,300 | - | +2.8% | - | - |
| 07/17 | 10,030 | 10,440 | 9,370 | 9,540 | -5.36% | 26,400 | - | -0.93% | - | - |
| 07/16 | 10,350 | 10,350 | 10,050 | 10,080 | -2.61% | 9,100 | - | +5.01% | - | - |
| 07/15 | 9,860 | 10,500 | 9,860 | 10,350 | +3.29% | 18,400 | - | +8.54% | - | - |
| 07/14 | 10,110 | 10,110 | 9,630 | 10,020 | +0.6% | 19,700 | - | +5.81% | - | - |
| 07/13 | 10,100 | 10,550 | 9,900 | 9,960 | -0.8% | 16,700 | - | +5.45% | - | - |
| 07/10 | 10,000 | 10,500 | 10,000 | 10,040 | +0.8% | 9,200 | - | +6.65% | - | - |
| 07/09 | 10,040 | 10,100 | 9,750 | 9,960 | +0.71% | 16,300 | - | +6.01% | - | - |
| 07/08 | 10,200 | 10,360 | 9,890 | 9,890 | -5.81% | 19,300 | - | +5.58% | - | - |
| 07/07 | 10,960 | 11,450 | 10,280 | 10,500 | -4.11% | 37,100 | - | +12.34% | - | - |
| 07/06 | 10,020 | 11,280 | 9,980 | 10,950 | +9.72% | 49,300 | - | +17.56% | - | - |
| 07/03 | 10,060 | 10,400 | 9,660 | 9,980 | +0.3% | 27,100 | - | +7.79% | - | - |
| 07/02 | 9,430 | 10,090 | 9,280 | 9,950 | +8.98% | 36,100 | - | +7.44% | - | - |
| 07/01 | 9,130 | 9,300 | 9,080 | 9,130 | +0.66% | 7,100 | - | -1.5% | - | - |
| 06/30 | 9,150 | 9,210 | 8,910 | 9,070 | -0.33% | 7,700 | - | -2.69% | - | - |
| 06/29 | 9,190 | 9,710 | 9,050 | 9,100 | +0.33% | 16,000 | - | -3.03% | - | - |
| 06/26 | 9,000 | 9,230 | 8,970 | 9,070 | 0% | 7,700 | - | -3.8% | - | - |
| 06/25 | 9,150 | 9,400 | 8,950 | 9,070 | -0.87% | 8,900 | - | -4.13% | - | - |
| 06/24 | 9,070 | 9,450 | 9,040 | 9,150 | +1.55% | 12,100 | - | -3.58% | - | - |
| 06/23 | 9,150 | 9,290 | 8,970 | 9,010 | -1.42% | 11,100 | - | -5.6% | - | - |
| 06/22 | 9,320 | 9,470 | 9,120 | 9,140 | -3.48% | 8,300 | - | -4.59% | - | - |
| 06/19 | 9,700 | 9,720 | 9,250 | 9,470 | -0.84% | 13,900 | - | -1.17% | - | - |
| 06/18 | 9,500 | 9,770 | 9,470 | 9,550 | +0.53% | 13,200 | - | -0.54% | - | - |
| 06/17 | 9,100 | 9,850 | 9,100 | 9,500 | +4.4% | 23,100 | - | -1.17% | - | - |
| 06/16 | 9,180 | 9,300 | 9,000 | 9,100 | -0.87% | 8,700 | - | -5.54% | - | - |
| 06/15 | 8,900 | 9,210 | 8,900 | 9,180 | +4.91% | 19,700 | - | -5.69% | - | - |
| 06/12 | 8,810 | 8,970 | 8,540 | 8,750 | +2.82% | 16,000 | - | -11.18% | - | - |
| 06/11 | 8,500 | 8,640 | 8,150 | 8,510 | -2.3% | 23,300 | - | -14.82% | - | - |
| 06/10 | 9,480 | 9,480 | 8,710 | 8,710 | -7.14% | 21,000 | - | -14.03% | - | - |
| 06/09 | 9,300 | 9,580 | 9,100 | 9,380 | +2.07% | 19,400 | - | -8.6% | - | - |
| 06/08 | 9,270 | 9,470 | 9,040 | 9,190 | -3.97% | 18,800 | - | -11.38% | - | - |
| 06/05 | 9,190 | 9,740 | 9,190 | 9,570 | +3.46% | 20,100 | - | -8.8% | - | - |
| 06/04 | 9,310 | 9,400 | 9,110 | 9,250 | -1.6% | 20,000 | - | -12.65% | - | - |
| 06/03 | 9,640 | 9,770 | 9,400 | 9,400 | -2.69% | 23,100 | - | -12.18% | - | - |
| 06/02 | 9,480 | 9,670 | 9,250 | 9,660 | +0.73% | 25,600 | - | -10.77% | - | - |
| 06/01 | 10,000 | 10,150 | 9,550 | 9,590 | -4.39% | 24,500 | - | -12.56% | - | - |
| 05/29 | 10,170 | 10,180 | 9,940 | 10,030 | -1.18% | 12,400 | - | -9.72% | - | - |
| 05/28 | 10,430 | 10,730 | 10,120 | 10,150 | -2.68% | 19,300 | - | -9.66% | - | - |
| 05/27 | 10,940 | 10,940 | 10,310 | 10,430 | -1.97% | 28,700 | - | -8.21% | - | - |
| 05/26 | 10,340 | 11,170 | 9,980 | 10,640 | +4.21% | 44,500 | - | -7.35% | - | - |
| 05/25 | 9,910 | 10,210 | 9,890 | 10,210 | +3.34% | 26,000 | - | -11.94% | - | - |
| 05/22 | 9,840 | 10,220 | 9,650 | 9,880 | +0.71% | 32,200 | - | -15.86% | - | - |
| 05/21 | 10,380 | 10,430 | 9,800 | 9,810 | -6.57% | 46,000 | - | -17.57% | - | - |
| 05/20 | 10,230 | 10,530 | 9,930 | 10,500 | +5.95% | 70,700 | - | -12.99% | - | - |
| 05/19 | 9,410 | 9,910 | 9,320 | 9,910 | +7.95% | 121,000 | - | -18.9% | - | - |
| 05/18 | 10,050 | 10,050 | 9,100 | 9,180 | -7.83% | 28,600 | - | -26.09% | - | - |
| 05/15 | 9,950 | 10,250 | 9,710 | 9,960 | +1.63% | 38,000 | - | -21.03% | - | - |
| 05/14 | 10,350 | 10,350 | 9,690 | 9,800 | -2.49% | 41,700 | - | -23.35% | - | - |
| 05/13 | 9,510 | 10,200 | 9,500 | 10,050 | -13.44% | 92,800 | - | -22.5% | - | - |
| 05/12 | 11,970 | 12,040 | 11,460 | 11,610 | -4.05% | 40,200 | - | -11.56% | - | - |
| 05/11 | 12,340 | 12,340 | 11,950 | 12,100 | -1.31% | 21,000 | - | -8.64% | - | - |
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 | 13,360 2026/10/2 | 24,500 | 301億8万 | +1.83% 13,120 | |||
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）
- 2026/10/02 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
370円（2002/10/11） - 3511%（36.11倍）
13,360円（10/2）
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。
