- 7725
- 2026/09/25
- 時価
- 208億円
- PER 予
- 17.55倍
- 2010年以降
- 赤字-44.31倍
（2010-2026年） - PBR
- 1.71倍
- 2010年以降
- 0.82-10.01倍
（2010-2026年） - 配当 予
- 3.03%
- ROE 予
- 9.72%
- ROA 予
- 8.7%
- 資料
- Link
- CSV,JSON
インターアクション（7725）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,821
- 始値
- 1,806
- 高値
- 1,840
- 安値
- 1,800
- 終値 -0.33%
- 1,815
- 出来高 -44.54%
- 64,000
乖離率
- 株価（5日）
移動平均値 - +1.57%
1,787 - 株価（25日）
移動平均値 - +1.79%
1,783 - 出来高（5日）
移動平均値 - -2.08%
65,360
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,806 | 1,840 | 1,800 | 1,815 | -0.33% | 64,000 | - | +1.79% | - | - |
| 09/24 | 1,800 | 1,865 | 1,799 | 1,821 | +2.36% | 115,400 | - | +2.02% | - | - |
| 09/18 | 1,787 | 1,798 | 1,768 | 1,779 | +0.51% | 53,100 | - | -0.61% | - | - |
| 09/17 | 1,758 | 1,780 | 1,749 | 1,770 | +1.14% | 52,800 | - | -1.56% | - | - |
| 09/16 | 1,720 | 1,753 | 1,713 | 1,750 | +0.81% | 41,500 | - | -3.05% | - | - |
| 09/15 | 1,649 | 1,744 | 1,646 | 1,736 | +4.39% | 74,300 | - | -4.19% | - | - |
| 09/14 | 1,660 | 1,676 | 1,639 | 1,663 | -1.71% | 82,000 | - | -8.58% | - | - |
| 09/11 | 1,670 | 1,716 | 1,670 | 1,692 | -3.31% | 85,900 | - | -7.24% | - | - |
| 09/10 | 1,700 | 1,750 | 1,689 | 1,750 | +1.45% | 38,000 | - | -4.32% | - | - |
| 09/09 | 1,703 | 1,737 | 1,703 | 1,725 | +0.7% | 50,600 | - | -5.94% | - | - |
| 09/08 | 1,755 | 1,782 | 1,711 | 1,713 | -3.55% | 61,600 | - | -6.7% | - | - |
| 09/07 | 1,732 | 1,788 | 1,732 | 1,776 | +2.07% | 63,500 | - | -3.22% | - | - |
| 09/04 | 1,690 | 1,746 | 1,690 | 1,740 | +2.96% | 60,700 | - | -5.02% | - | - |
| 09/03 | 1,722 | 1,727 | 1,689 | 1,690 | +0.3% | 70,100 | - | -7.45% | - | - |
| 09/02 | 1,741 | 1,743 | 1,675 | 1,685 | -5.28% | 287,400 | - | -7.57% | - | - |
| 09/01 | 1,780 | 1,786 | 1,757 | 1,779 | -0.67% | 75,700 | - | -2.41% | - | - |
| 08/31 | 1,783 | 1,799 | 1,752 | 1,791 | -2.02% | 78,000 | - | -1.7% | - | - |
| 08/28 | 1,867 | 1,890 | 1,825 | 1,828 | -2.3% | 68,700 | - | +0.49% | - | - |
| 08/27 | 1,917 | 1,966 | 1,863 | 1,871 | -2.4% | 78,900 | - | +2.97% | - | - |
| 08/26 | 1,883 | 1,917 | 1,845 | 1,917 | +1.81% | 77,500 | - | +5.79% | - | - |
| 08/25 | 1,890 | 1,897 | 1,845 | 1,883 | +0.37% | 43,300 | - | +4.32% | - | - |
| 08/24 | 1,871 | 1,909 | 1,848 | 1,876 | +0.05% | 63,400 | - | +4.34% | - | - |
| 08/21 | 1,877 | 1,880 | 1,835 | 1,875 | -1.21% | 73,100 | - | +4.4% | - | - |
| 08/20 | 1,800 | 1,899 | 1,770 | 1,898 | +7.66% | 140,200 | - | +5.68% | - | - |
| 08/19 | 1,810 | 1,834 | 1,747 | 1,763 | -4.96% | 128,000 | - | -1.67% | - | - |
| 08/18 | 1,919 | 1,950 | 1,855 | 1,855 | -4.43% | 89,000 | - | +3.46% | - | - |
| 08/17 | 1,980 | 1,986 | 1,941 | 1,941 | -2.27% | 72,200 | - | +8.56% | - | - |
| 08/14 | 1,942 | 2,025 | 1,942 | 1,986 | +2.32% | 141,400 | - | +11.76% | - | - |
| 08/13 | 1,937 | 1,957 | 1,897 | 1,941 | +0.83% | 92,800 | - | +10.1% | - | - |
| 08/12 | 1,887 | 1,946 | 1,878 | 1,925 | +0.57% | 195,100 | - | +9.81% | - | - |
| 08/10 | 1,801 | 1,967 | 1,796 | 1,914 | +6.57% | 341,500 | - | +9.5% | - | - |
| 08/07 | 1,780 | 1,816 | 1,745 | 1,796 | -0.55% | 75,700 | - | +2.69% | - | - |
| 08/06 | 1,886 | 1,891 | 1,800 | 1,806 | -3.83% | 91,100 | - | +3.02% | - | - |
| 08/05 | 1,850 | 1,888 | 1,833 | 1,878 | +5.92% | 158,800 | - | +6.7% | - | - |
| 08/04 | 1,687 | 1,777 | 1,687 | 1,773 | +4.91% | 103,700 | - | +0.8% | - | - |
| 08/03 | 1,650 | 1,717 | 1,640 | 1,690 | 0% | 77,400 | - | -3.98% | - | - |
| 07/31 | 1,700 | 1,728 | 1,663 | 1,690 | +5.03% | 175,600 | - | -4.25% | - | - |
| 07/30 | 1,616 | 1,644 | 1,579 | 1,609 | +0.56% | 158,700 | - | -9.15% | - | - |
| 07/29 | 1,662 | 1,673 | 1,566 | 1,600 | -4.99% | 207,300 | - | -10.11% | - | - |
| 07/28 | 1,772 | 1,772 | 1,660 | 1,684 | -4.97% | 227,000 | - | -5.97% | - | - |
| 07/27 | 1,700 | 1,783 | 1,670 | 1,772 | +4.24% | 134,300 | - | -1.66% | - | - |
| 07/24 | 1,743 | 1,755 | 1,677 | 1,700 | -4.66% | 131,500 | - | -5.97% | - | - |
| 07/23 | 1,771 | 1,801 | 1,763 | 1,783 | +1.94% | 90,700 | - | -1.82% | - | - |
| 07/22 | 1,775 | 1,819 | 1,738 | 1,749 | +0.81% | 173,700 | - | -3.9% | - | - |
| 07/21 | 1,723 | 1,746 | 1,691 | 1,735 | +0.99% | 268,200 | - | -4.98% | - | - |
| 07/17 | 1,743 | 1,789 | 1,631 | 1,718 | -5.08% | 277,900 | - | -6.32% | - | - |
| 07/16 | 1,857 | 1,861 | 1,758 | 1,810 | -4.03% | 182,800 | - | -1.58% | - | - |
| 07/15 | 1,782 | 1,900 | 1,742 | 1,886 | +4.14% | 278,100 | - | +2.5% | - | - |
| 07/14 | 1,819 | 1,907 | 1,738 | 1,811 | +1.8% | 969,500 | - | -1.58% | - | - |
| 07/13 | 1,740 | 1,798 | 1,657 | 1,779 | +2.54% | 571,100 | - | -3.52% | - | - |
| 07/10 | 1,682 | 1,754 | 1,680 | 1,735 | +5.41% | 134,800 | - | -6.17% | - | - |
| 07/09 | 1,675 | 1,683 | 1,637 | 1,646 | +0.67% | 92,900 | - | -11.65% | - | - |
| 07/08 | 1,687 | 1,705 | 1,635 | 1,635 | -3.88% | 125,800 | - | -13.12% | - | - |
| 07/07 | 1,777 | 1,777 | 1,701 | 1,701 | -5.13% | 126,600 | - | -10.43% | - | - |
| 07/06 | 1,939 | 1,953 | 1,790 | 1,793 | -7.53% | 205,100 | - | -6.22% | - | - |
| 07/03 | 1,854 | 1,945 | 1,854 | 1,939 | +2.38% | 107,300 | - | +0.83% | - | - |
| 07/02 | 1,919 | 1,964 | 1,880 | 1,894 | -5.25% | 174,800 | - | -1.97% | - | - |
| 07/01 | 1,834 | 2,034 | 1,828 | 1,999 | +9.06% | 248,400 | - | +3.04% | - | - |
| 06/30 | 1,830 | 1,847 | 1,762 | 1,833 | +1.44% | 90,900 | - | -5.61% | - | - |
| 06/29 | 1,820 | 1,832 | 1,752 | 1,807 | -0.22% | 97,200 | - | -7.52% | - | - |
| 06/26 | 1,859 | 1,861 | 1,782 | 1,811 | -2.42% | 90,600 | - | -7.74% | - | - |
| 06/25 | 1,894 | 1,906 | 1,848 | 1,856 | +1.09% | 58,300 | - | -5.64% | - | - |
| 06/24 | 1,855 | 1,910 | 1,819 | 1,836 | -2.03% | 121,600 | - | -6.75% | - | - |
| 06/23 | 1,972 | 1,972 | 1,874 | 1,874 | -4.19% | 111,900 | - | -4.78% | - | - |
| 06/22 | 1,937 | 1,990 | 1,904 | 1,956 | +2.14% | 82,200 | - | -0.66% | - | - |
| 06/19 | 1,910 | 1,950 | 1,890 | 1,915 | +0.95% | 67,700 | - | -2.74% | - | - |
| 06/18 | 1,891 | 1,927 | 1,887 | 1,897 | +0.32% | 101,800 | - | -3.75% | - | - |
| 06/17 | 1,846 | 1,891 | 1,834 | 1,891 | +0.37% | 75,600 | - | -4.3% | - | - |
| 06/16 | 1,940 | 1,940 | 1,872 | 1,884 | -2.89% | 70,300 | - | -4.85% | - | - |
| 06/15 | 1,932 | 1,940 | 1,886 | 1,940 | +4.58% | 78,400 | - | -2.37% | - | - |
| 06/12 | 1,876 | 1,924 | 1,840 | 1,855 | +1.03% | 79,700 | - | -7.3% | - | - |
| 06/11 | 1,804 | 1,843 | 1,729 | 1,836 | -1.55% | 124,700 | - | -8.25% | - | - |
| 06/10 | 1,874 | 1,894 | 1,839 | 1,865 | -2.41% | 83,200 | - | -6.98% | - | - |
| 06/09 | 1,963 | 1,978 | 1,853 | 1,911 | -0.68% | 200,200 | - | -4.64% | - | - |
| 06/08 | 1,964 | 1,997 | 1,914 | 1,924 | -7.77% | 129,900 | - | -3.8% | - | - |
| 06/05 | 2,080 | 2,117 | 2,046 | 2,086 | -0.67% | 78,400 | - | +4.51% | - | - |
| 06/04 | 2,029 | 2,132 | 1,987 | 2,100 | +1.94% | 129,300 | - | +5.85% | - | - |
| 06/03 | 2,030 | 2,088 | 2,013 | 2,060 | +0.83% | 128,400 | - | +4.78% | - | - |
| 06/02 | 2,017 | 2,059 | 1,991 | 2,043 | -1.16% | 80,000 | - | +4.72% | - | - |
| 06/01 | 2,157 | 2,157 | 2,046 | 2,067 | -4.04% | 160,800 | - | +6.71% | - | - |
| 05/29 | 2,110 | 2,197 | 2,069 | 2,154 | +2.96% | 166,300 | - | +11.9% | - | - |
| 05/28 | 2,000 | 2,107 | 1,966 | 2,092 | +1.6% | 115,200 | - | +9.7% | - | - |
| 05/27 | 2,146 | 2,160 | 2,025 | 2,059 | -3.42% | 177,700 | - | +8.83% | - | - |
| 05/26 | 2,080 | 2,135 | 2,015 | 2,132 | +5.02% | 265,400 | - | +13.77% | - | - |
| 05/25 | 1,992 | 2,081 | 1,986 | 2,030 | +6.17% | 136,600 | - | +9.55% | - | - |
| 05/22 | 1,923 | 1,931 | 1,897 | 1,912 | +0.79% | 43,200 | - | +4.2% | - | - |
| 05/21 | 1,911 | 1,930 | 1,882 | 1,897 | +3.6% | 73,600 | - | +4.12% | - | - |
| 05/20 | 1,902 | 1,903 | 1,805 | 1,831 | -3.33% | 89,000 | - | +1.22% | - | - |
| 05/19 | 1,945 | 1,957 | 1,874 | 1,894 | -2.72% | 88,600 | - | +5.11% | - | - |
| 05/18 | 1,999 | 2,002 | 1,923 | 1,947 | -1.37% | 103,600 | - | +9.01% | - | - |
| 05/15 | 2,038 | 2,058 | 1,949 | 1,974 | -1.74% | 131,000 | - | +11.84% | - | - |
| 05/14 | 2,058 | 2,125 | 2,001 | 2,009 | +0.05% | 140,400 | - | +15.26% | - | - |
| 05/13 | 2,050 | 2,112 | 2,005 | 2,008 | -2.38% | 153,100 | - | +16.88% | - | - |
| 05/12 | 2,221 | 2,288 | 2,056 | 2,057 | -9.42% | 513,200 | - | +21.5% | - | - |
| 05/11 | 2,270 | 2,271 | 2,200 | 2,271 | +21.38% | 276,500 | - | +36.23% | - | - |
| 05/08 | 1,924 | 1,933 | 1,867 | 1,871 | -3.31% | 99,700 | - | +14.79% | - | - |
| 05/07 | 1,880 | 1,969 | 1,861 | 1,935 | +5.16% | 193,800 | - | +20.26% | - | - |
| 05/01 | 1,810 | 1,841 | 1,797 | 1,840 | +1.49% | 83,400 | - | +15.94% | - | - |
| 04/30 | 1,813 | 1,845 | 1,786 | 1,813 | -0.11% | 166,400 | - | +15.55% | - | - |
| 04/28 | 1,793 | 1,840 | 1,754 | 1,815 | +1.74% | 203,100 | - | +16.8% | - | - |
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 5月期 | 1,070 107,000 6/18 | 292 29,200 3/18 | 140,300 1,403 6/7 | - | - | +29.62% 5/19 | -26.65% 9/21 |
| 2009年 5月期 | 434 43,350 3/11 | 100 9,980 12/26 | 144,300 1,443 4/1 | - | - | +112.48% 3/10 | -32.05% 10/10 |
| 2010年 5月期 | 432 43,200 6/8 | 178 17,810 12/28 17,800 12/2 他2件 | 324,600 3,246 3/2 | - | - | +39.35% 3/4 | -29.41% 7/14 |
| 2011年 5月期 | 711 71,100 5/25 | 75 7,500 3/17 7,500 3/15 | 3,134,400 31,344 5/25 | 45億4193万 | 4億7910万 | +150.29% 4/27 | -41.09% 3/15 |
| 2012年 5月期 | 624 62,400 6/1 | 177 17,720 10/24 | 2,305,500 23,055 12/20 | 39億8617万 | 11億3197万 | +54.95% 11/21 | -37.12% 9/26 |
| 2013年 5月期 | 775 77,500 5/15 | 260 26,030 11/14 26,020 11/13 | 2,022,000 20,220 3/1 | 49億5077万 | 16億6218万 | +58.22% 3/1 | -24.24% 7/25 |
| 2014年 5月期 | 850 85,000 7/17 | 309 5/21 | 1,947,500 19,475 7/17 | 54億2988万 | 31億609万 | +36.35% 7/16 | -25.87% 2/4 |
| 2015年 5月期 | 924 8/26 | 351 8/8 | 6,895,700 8/22 | 92億8814万 | 35億2828万 | +77.2% 8/25 | -21.07% 10/2 |
| 2016年 5月期 | 629 7/7 | 252 2/12 | 2,920,400 3/14 | 63億2277万 | 25億3312万 | +21.92% 5/10 | -31.26% 2/12 |
| 2017年 5月期 | 965 4/3 | 270 6/24 | 3,757,900 10/14 | 97億27万 | 27億1406万 | +41.17% 10/17 | -18.24% 4/24 |
| 2018年 5月期 | 1,480 4/19 | 653 9/6 | 3,373,700 4/13 | 148億7710万 | 65億6402万 | +29.72% 4/19 | -13.46% 2/13 |
| 2019年 5月期 | 2,608 11/29 | 1,147 7/18 | 2,872,400 7/25 | 262億1587万 | 115億2975万 | +32.69% 7/25 | -26.21% 12/25 |
| 2020年 5月期 | 3,220 1/6 | 1,272 6/3 | 3,231,500 7/16 | 370億6284万 | 146億4097万 | +23.2% 8/8 | -28.61% 3/19 |
| 2021年 5月期 | 2,742 1/21 | 1,577 10/29 | 1,334,000 1/13 | 315億6096万 | 181億5158万 | +29.45% 1/21 | -14% 5/17 |
| 2022年 5月期 | 2,930 9/13 | 1,760 4/14 | 831,900 7/13 | 337億2488万 | 202億5795万 | +10.72% 8/12 | -20.49% 1/27 |
| 2023年 5月期 | 2,165 6/3 | 1,281 4/27 | 920,000 4/12 | 249億1958万 | 147億4456万 | +12.04% 11/25 | -11.16% 9/30 |
| 2024年 5月期 | 1,651 4/18 | 917 12/26 | 996,100 1/15 | 190億334万 | 105億5485万 | +24.73% 4/18 | -16.46% 7/18 |
| 2025年 5月期 | 1,779 6/27 | 962 12/16 | 1,383,000 7/16 | 204億7664万 | 110億7281万 | +15.13% 6/25 | -27.5% 8/5 |
| 2026年 5月期 | 2,288 5/12 | 1,136 6/17 6/16 他2件 | 1,358,200 6/20 | - | 130億7558万 | +36.21% 5/11 | -9.07% 3/9 |
| 最新 | 1,815 2026/9/25 | 64,000 | 208億9101万 | +1.79% 1,783 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 16%（1.16倍）
- 2003/12/30 vs 2002/12/30
- 435%（5.35倍）
- 2004/12/30 vs 2003/12/30
- -68%（0.32倍）
- 2005/12/30 vs 2004/12/30
- 103%（2.03倍）
- 2006/12/29 vs 2005/12/30
- -58%（0.42倍）
- 2007/12/28 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 67%（1.67倍）
- 2010/12/30 vs 2009/12/30
- -27%（0.73倍）
- 2011/12/30 vs 2010/12/30
- 172%（2.72倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 90%（1.9倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- 104%（2.04倍）
- 2019/12/30 vs 2018/12/28
- 73%（1.73倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- -30%（0.7倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/09/25 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
75円（2011/03/17） - 2320%（24.2倍）
1,815円（9/25）
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。
