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
09/15	494	505	494	503	+1%	3,200	-	-1.76%	-	-
09/14	495	504	495	498	0%	4,400	-	-2.54%	-	-
09/11	505	505	498	498	-1.58%	9,300	-	-2.35%	-	-
09/10	511	512	504	506	-0.98%	4,900	-	-0.78%	-	-
09/09	520	520	511	511	-1.35%	15,100	-	+0.39%	-	-
09/08	520	521	518	518	-1.33%	1,600	-	+1.77%	-	-
09/07	525	525	525	525	-0.57%	900	-	+3.55%	-	-
09/04	534	534	523	528	0%	2,700	-	+4.35%	-	-
09/03	529	529	528	528	-0.94%	1,500	-	+4.35%	-	-
09/02	532	539	526	533	-0.93%	8,500	-	+5.54%	-	-
09/01	531	543	528	538	+0.56%	5,800	-	+6.96%	-	-
08/31	536	549	535	535	-2.01%	26,300	-	+6.79%	-	-
08/28	516	546	516	546	+6.43%	25,300	-	+9.42%	-	-
08/27	517	521	507	513	-0.39%	11,800	-	+3.43%	-	-
08/26	512	516	511	515	+0.59%	5,700	-	+4.04%	-	-
08/25	519	521	511	512	+0.39%	13,400	-	+3.85%	-	-
08/24	499	515	499	510	+2.82%	27,600	-	+3.87%	-	-
08/21	496	496	496	496	-0.2%	1,400	-	+1.22%	-	-
08/20	501	501	497	497	+0.2%	300	-	+1.43%	-	-
08/19	506	511	496	496	-3.31%	5,600	-	+1.43%	-	-
08/18	508	513	506	513	-0.19%	13,700	-	+5.12%	-	-
08/17	490	514	489	514	+2.8%	16,800	-	+5.98%	-	-
08/14	477	500	477	500	+4.17%	15,000	-	+3.73%	-	-
08/13	480	484	480	480	+0.42%	1,900	-	0%	-	-
08/12	483	489	477	478	-2.65%	11,800	-	0%	-	-
08/10	489	491	472	491	+2.08%	5,600	-	+2.94%	-	-
08/07	487	487	481	481	-1.03%	3,600	-	+1.48%	-	-
08/06	487	487	486	486	-1.02%	700	-	+2.75%	-	-
08/05	499	499	487	491	-0.61%	1,200	-	+4.47%	-	-
08/04	481	494	480	494	+1.44%	3,900	-	+5.56%	-	-
08/03	506	506	470	487	-2.6%	14,200	-	+4.51%	-	-
07/31	509	510	498	500	-1.38%	16,100	-	+7.99%	-	-
07/30	496	507	496	507	+1%	7,500	-	+10.22%	-	-
07/29	492	502	492	502	+2.03%	7,400	-	+9.85%	-	-
07/28	493	498	482	492	0%	10,500	-	+8.37%	-	-
07/27	486	492	480	492	+2.29%	14,000	-	+8.85%	-	-
07/24	489	489	481	481	-0.21%	15,600	-	+7.13%	-	-
07/23	472	489	468	482	+2.12%	3,500	-	+7.59%	-	-
07/22	475	480	470	472	-0.63%	2,900	-	+5.83%	-	-
07/21	470	478	460	475	+1.5%	9,500	-	+6.74%	-	-
07/17	480	480	468	468	-3.11%	11,800	-	+5.41%	-	-
07/16	478	485	478	483	+1.05%	2,700	-	+9.03%	-	-
07/15	493	494	474	478	-3.24%	9,800	-	+8.39%	-	-
07/14	464	500	460	494	+5.11%	18,900	-	+12.53%	-	-
07/13	438	503	438	470	+8.29%	64,900	-	+7.55%	-	-
07/10	438	438	434	434	-0.23%	3,300	-	-0.46%	-	-
07/09	434	441	434	435	-0.23%	4,300	-	-0.46%	-	-
07/08	436	441	435	436	0%	4,300	-	-0.23%	-	-
07/07	452	452	436	436	-3.54%	3,800	-	-0.23%	-	-
07/06	434	452	434	452	+4.15%	5,800	-	+3.43%	-	-
07/03	430	437	430	434	+0.23%	1,900	-	-0.69%	-	-
07/02	430	438	430	433	+0.7%	5,100	-	-1.37%	-	-
07/01	430	438	429	430	0%	10,700	-	-2.71%	-	-
06/30	448	450	430	430	-1.15%	26,800	-	-3.37%	-	-
06/29	430	435	428	435	+0.69%	6,200	-	-3.12%	-	-
06/26	426	435	426	432	+1.17%	4,600	-	-4.64%	-	-
06/25	430	431	426	427	-0.23%	6,300	-	-6.77%	-	-
06/24	428	431	428	428	-0.47%	13,300	-	-7.36%	-	-
06/23	432	436	430	430	0%	26,800	-	-6.93%	-	-
06/22	434	440	430	430	-0.46%	55,600	-	-6.93%	-	-
06/19	441	441	432	432	-1.82%	15,600	-	-6.49%	-	-
06/18	439	455	439	440	0%	5,100	-	-4.76%	-	-
06/17	440	453	440	440	+0.23%	6,400	-	-4.97%	-	-
06/16	442	442	437	439	-0.9%	4,300	-	-5.39%	-	-
06/15	445	453	441	443	-2.21%	8,100	-	-4.73%	-	-
06/12	447	453	440	453	+3.19%	7,200	-	-2.58%	-	-
06/11	439	447	434	439	+1.15%	11,300	-	-5.39%	-	-
06/10	438	438	433	434	+0.46%	3,100	-	-6.67%	-	-
06/09	441	441	432	432	-2.26%	10,800	-	-7.1%	-	-
06/08	434	448	434	442	-2.43%	7,300	-	-5.15%	-	-
06/05	434	453	433	453	+4.14%	7,800	-	-3%	-	-
06/04	435	442	433	435	-0.23%	9,200	-	-6.45%	-	-
06/03	440	440	434	436	-1.58%	13,500	-	-6.03%	-	-
06/02	448	448	438	443	-0.89%	11,000	-	-4.53%	-	-
06/01	484	485	427	447	-8.59%	73,000	-	-3.46%	-	-
05/29	519	519	488	489	-3.93%	25,900	-	+5.62%	-	-
05/28	511	514	503	509	+0.59%	18,600	-	+10.41%	-	-
05/27	517	522	503	506	-3.07%	23,500	-	+10.48%	-	-
05/26	523	549	514	522	-2.06%	38,400	-	+14.73%	-	-
05/25	580	585	533	533	-8.1%	98,900	-	+17.92%	-	-
05/22	600	606	532	580	+14.62%	792,000	-	+29.18%	-	-
05/21	506	506	506	506	+18.78%	14,700	-	+14.22%	-	-
05/20	426	450	426	426	-3.62%	23,100	-	-3.4%	-	-
05/19	428	442	426	442	+3.27%	3,900	-	0%	-	-
05/18	440	440	425	428	-3.82%	11,300	-	-3.17%	-	-
05/15	451	456	445	445	-2.41%	5,400	-	+0.45%	-	-
05/14	452	475	452	456	-0.87%	10,200	-	+2.93%	-	-
05/13	460	460	447	460	0%	2,900	-	+3.84%	-	-
05/12	435	460	433	460	+4.31%	12,200	-	+3.84%	-	-
05/11	440	441	440	441	-1.56%	1,300	-	-0.68%	-	-
05/08	442	448	440	448	+1.13%	800	-	+0.67%	-	-
05/07	442	448	440	443	-1.12%	4,300	-	-0.67%	-	-
05/01	464	464	433	448	-3.24%	10,700	-	+0.67%	-	-
04/30	448	478	445	463	+4.28%	47,100	-	+4.04%	-	-
04/28	404	448	404	444	+9.63%	32,400	-	0%	-	-
04/27	421	424	405	405	-3.57%	18,900	-	-8.78%	-	-
04/24	431	431	420	420	-2.78%	12,200	-	-5.83%	-	-
04/23	433	437	430	432	-0.46%	4,700	-	-3.36%	-	-
04/22	435	436	432	434	+0.23%	3,500	-	-3.13%	-	-
04/21	436	436	432	433	-0.23%	4,800	-	-3.78%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2023年 3月期	970 65 2/3 65 12/15 他3件	806 54 3/16	65,539 978,200 2/3	44億3411万	36億8372万	51億8438万 3/31
2024年 3月期	1,821 122 1/19	746 50 10/12	1,402,846 20,938,000 11/16	133億7077万	34億1085万	75億6325万 3/29
2025年 3月期	1,403 94 5/29	672 45 8/5	1,898,800 28,340,300 11/21	103億206万	49億3184万	53億6770万 3/31
2026年 3月期	1,254 84 6/30	432 3/24	3,373,738 50,354,300 6/27	92億610万	31億5637万	33億8893万 3/31
最新	503 2026/9/15		3,200	36億7513万

INEST（7111）の時価総額の推移

2026/04/21～2026/09/15

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート