インターアクション（7725）の株価チャート
株価
7/28
- 前日 (7/27)
- 1,772
- 始値
- 1,772
- 高値
- 1,772
- 安値
- 1,660
- 終値 -4.97%
- 1,684
- 出来高 +69.02%
- 227,000
乖離率
- 株価（5日）
移動平均値 - -3.11%
1,738 - 株価（25日）
移動平均値 - -5.97%
1,791 - 出来高（5日）
移動平均値 - +49.89%
151,440
2026/03/03～2026/07/28
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 | ||||||||||
| 07/28 | 1,772 | 1,772 | 1,660 | 1,684 | -4.97% | 227,000 | 193億8317万 | -5.97% | 16.29 | 1.58 |
| 07/27 | 1,700 | 1,783 | 1,670 | 1,772 | +4.24% | 134,300 | 203億9607万 | -1.66% | 17.14 | 1.67 |
| 07/24 | 1,743 | 1,755 | 1,677 | 1,700 | -4.66% | 131,500 | 195億6734万 | -5.97% | 16.44 | 1.6 |
| 07/23 | 1,771 | 1,801 | 1,763 | 1,783 | +1.94% | 90,700 | 205億2268万 | -1.82% | 17.24 | 1.68 |
| 07/22 | 1,775 | 1,819 | 1,738 | 1,749 | +0.81% | 173,700 | 201億3133万 | -3.9% | 16.92 | 1.64 |
| 07/21 | 1,723 | 1,746 | 1,691 | 1,735 | +0.99% | 268,200 | 199億7019万 | -4.98% | 16.78 | 1.63 |
| 07/17 | 1,743 | 1,789 | 1,631 | 1,718 | -5.08% | 277,900 | 197億7452万 | -6.32% | 16.62 | 1.62 |
| 07/16 | 1,857 | 1,861 | 1,758 | 1,810 | -4.03% | 182,800 | 208億3346万 | -1.58% | 17.51 | 1.7 |
| 07/15 | 1,782 | 1,900 | 1,742 | 1,886 | +4.14% | 278,100 | 217億823万 | +2.5% | 18.24 | 1.77 |
| 07/14 | 1,819 | 1,907 | 1,738 | 1,811 | +1.8% | 969,500 | 208億4497万 | -1.58% | 17.52 | 1.7 |
| 07/13 | 1,740 | 1,798 | 1,657 | 1,779 | +2.54% | 571,100 | 204億7664万 | -3.52% | 17.21 | 1.67 |
| 07/10 | 1,682 | 1,754 | 1,680 | 1,735 | +5.41% | 134,800 | 199億7019万 | -6.17% | 16.78 | 1.63 |
| 07/09 | 1,675 | 1,683 | 1,637 | 1,646 | +0.67% | 92,900 | 189億4578万 | -11.65% | 15.92 | 1.55 |
| 07/08 | 1,687 | 1,705 | 1,635 | 1,635 | -3.88% | 125,800 | 188億1917万 | -13.12% | 15.81 | 1.54 |
| 07/07 | 1,777 | 1,777 | 1,701 | 1,701 | -5.13% | 126,600 | 195億7885万 | -10.43% | 16.45 | 1.6 |
| 07/06 | 1,939 | 1,953 | 1,790 | 1,793 | -7.53% | 205,100 | 206億3778万 | -6.22% | 17.34 | 1.69 |
| 07/03 | 1,854 | 1,945 | 1,854 | 1,939 | +2.38% | 107,300 | 223億1827万 | +0.83% | 18.75 | 1.82 |
| 07/02 | 1,919 | 1,964 | 1,880 | 1,894 | -5.25% | 174,800 | 218億31万 | -1.97% | 18.32 | 1.78 |
| 07/01 | 1,834 | 2,034 | 1,828 | 1,999 | +9.06% | 248,400 | 230億888万 | +3.04% | 19.33 | 1.88 |
| 06/30 | 1,830 | 1,847 | 1,762 | 1,833 | +1.44% | 90,900 | 210億9819万 | -5.61% | 17.73 | 1.72 |
| 06/29 | 1,820 | 1,832 | 1,752 | 1,807 | -0.22% | 97,200 | 207億9893万 | -7.52% | 17.48 | 1.7 |
| 06/26 | 1,859 | 1,861 | 1,782 | 1,811 | -2.42% | 90,600 | 208億4497万 | -7.74% | 17.52 | 1.7 |
| 06/25 | 1,894 | 1,906 | 1,848 | 1,856 | +1.09% | 58,300 | 213億6293万 | -5.64% | 17.95 | 1.74 |
| 06/24 | 1,855 | 1,910 | 1,819 | 1,836 | -2.03% | 121,600 | 211億3272万 | -6.75% | 17.76 | 1.73 |
| 06/23 | 1,972 | 1,972 | 1,874 | 1,874 | -4.19% | 111,900 | 215億7011万 | -4.78% | 18.12 | 1.76 |
| 06/22 | 1,937 | 1,990 | 1,904 | 1,956 | +2.14% | 82,200 | 225億1395万 | -0.66% | 18.92 | 1.84 |
| 06/19 | 1,910 | 1,950 | 1,890 | 1,915 | +0.95% | 67,700 | 220億4203万 | -2.74% | 18.52 | 1.8 |
| 06/18 | 1,891 | 1,927 | 1,887 | 1,897 | +0.32% | 101,800 | 218億3484万 | -3.75% | 18.35 | 1.78 |
| 06/17 | 1,846 | 1,891 | 1,834 | 1,891 | +0.37% | 75,600 | 217億6578万 | -4.3% | 18.29 | 1.78 |
| 06/16 | 1,940 | 1,940 | 1,872 | 1,884 | -2.89% | 70,300 | 216億8521万 | -4.85% | 18.22 | 1.77 |
| 06/15 | 1,932 | 1,940 | 1,886 | 1,940 | +4.58% | 78,400 | 223億2978万 | -2.37% | 18.76 | 1.82 |
| 06/12 | 1,876 | 1,924 | 1,840 | 1,855 | +1.03% | 79,700 | 213億5142万 | -7.3% | 17.94 | 1.74 |
| 06/11 | 1,804 | 1,843 | 1,729 | 1,836 | -1.55% | 124,700 | 211億3272万 | -8.25% | 17.76 | 1.73 |
| 06/10 | 1,874 | 1,894 | 1,839 | 1,865 | -2.41% | 83,200 | 214億6652万 | -6.98% | 18.04 | 1.75 |
| 06/09 | 1,963 | 1,978 | 1,853 | 1,911 | -0.68% | 200,200 | 219億9599万 | -4.64% | 18.48 | 1.8 |
| 06/08 | 1,964 | 1,997 | 1,914 | 1,924 | -7.77% | 129,900 | 221億4562万 | -3.8% | 18.61 | 1.81 |
| 06/05 | 2,080 | 2,117 | 2,046 | 2,086 | -0.67% | 78,400 | 240億1027万 | +4.51% | 20.17 | 1.96 |
| 06/04 | 2,029 | 2,132 | 1,987 | 2,100 | +1.94% | 129,300 | 241億7142万 | +5.85% | 20.31 | 1.97 |
| 06/03 | 2,030 | 2,088 | 2,013 | 2,060 | +0.83% | 128,400 | 237億1101万 | +4.78% | 19.92 | 1.94 |
| 06/02 | 2,017 | 2,059 | 1,991 | 2,043 | -1.16% | 80,000 | 235億1533万 | +4.72% | 19.76 | 1.92 |
| 06/01 | 2,157 | 2,157 | 2,046 | 2,067 | -4.04% | 160,800 | 237億9158万 | +6.71% | 19.99 | 1.94 |
| 05/29 | 2,110 | 2,197 | 2,069 | 2,154 | +2.96% | 166,300 | 247億9297万 | +11.9% | 41.21 | 2.02 |
| 05/28 | 2,000 | 2,107 | 1,966 | 2,092 | +1.6% | 115,200 | 240億7933万 | +9.7% | 40.02 | 1.97 |
| 05/27 | 2,146 | 2,160 | 2,025 | 2,059 | -3.42% | 177,700 | 236億9950万 | +8.83% | 39.39 | 1.94 |
| 05/26 | 2,080 | 2,135 | 2,015 | 2,132 | +5.02% | 265,400 | 245億3974万 | +13.77% | 40.79 | 2 |
| 05/25 | 1,992 | 2,081 | 1,986 | 2,030 | +6.17% | 136,600 | 233億6570万 | +9.55% | 38.84 | 1.91 |
| 05/22 | 1,923 | 1,931 | 1,897 | 1,912 | +0.79% | 43,200 | 220億750万 | +4.2% | 36.58 | 1.8 |
| 05/21 | 1,911 | 1,930 | 1,882 | 1,897 | +3.6% | 73,600 | 218億3484万 | +4.12% | 36.29 | 1.78 |
| 05/20 | 1,902 | 1,903 | 1,805 | 1,831 | -3.33% | 89,000 | 210億7517万 | +1.22% | 35.03 | 1.72 |
| 05/19 | 1,945 | 1,957 | 1,874 | 1,894 | -2.72% | 88,600 | 218億31万 | +5.11% | 36.23 | 1.78 |
| 05/18 | 1,999 | 2,002 | 1,923 | 1,947 | -1.37% | 103,600 | 224億1035万 | +9.01% | 37.25 | 1.83 |
| 05/15 | 2,038 | 2,058 | 1,949 | 1,974 | -1.74% | 131,000 | 227億2113万 | +11.84% | 37.76 | 1.86 |
| 05/14 | 2,058 | 2,125 | 2,001 | 2,009 | +0.05% | 140,400 | 231億2399万 | +15.26% | 38.43 | 1.89 |
| 05/13 | 2,050 | 2,112 | 2,005 | 2,008 | -2.38% | 153,100 | 231億1248万 | +16.88% | 38.41 | 1.89 |
| 05/12 | 2,221 | 2,288 | 2,056 | 2,057 | -9.42% | 513,200 | 236億7648万 | +21.5% | 39.35 | 1.93 |
| 05/11 | 2,270 | 2,271 | 2,200 | 2,271 | +21.38% | 276,500 | 261億3966万 | +36.23% | 43.45 | 2.13 |
| 05/08 | 1,924 | 1,933 | 1,867 | 1,871 | -3.31% | 99,700 | 215億3558万 | +14.79% | 35.79 | 1.76 |
| 05/07 | 1,880 | 1,969 | 1,861 | 1,935 | +5.16% | 193,800 | 222億7223万 | +20.26% | 37.02 | 1.82 |
| 05/01 | 1,810 | 1,841 | 1,797 | 1,840 | +1.49% | 83,400 | 211億7876万 | +15.94% | 35.2 | 1.73 |
| 04/30 | 1,813 | 1,845 | 1,786 | 1,813 | -0.11% | 166,400 | 208億6799万 | +15.55% | 34.68 | 1.7 |
| 04/28 | 1,793 | 1,840 | 1,754 | 1,815 | +1.74% | 203,100 | 208億9101万 | +16.8% | 34.72 | 1.71 |
| 04/27 | 1,678 | 1,831 | 1,661 | 1,784 | +7.02% | 269,200 | 205億3419万 | +16.07% | 34.13 | 1.68 |
| 04/24 | 1,684 | 1,715 | 1,667 | 1,667 | -0.12% | 115,200 | 191億8750万 | +9.67% | 31.89 | 1.57 |
| 04/23 | 1,740 | 1,789 | 1,660 | 1,669 | -2.28% | 138,900 | 192億1052万 | +10.53% | 31.93 | 1.57 |
| 04/22 | 1,772 | 1,772 | 1,691 | 1,708 | -2.62% | 130,500 | 196億5942万 | +13.79% | 32.68 | 1.61 |
| 04/21 | 1,750 | 1,795 | 1,742 | 1,754 | +2.1% | 187,600 | 201億8889万 | +17.72% | 33.56 | 1.65 |
| 04/20 | 1,697 | 1,749 | 1,670 | 1,718 | +1.42% | 210,600 | 197億7452万 | +16.4% | 32.87 | 1.62 |
| 04/17 | 1,607 | 1,727 | 1,601 | 1,694 | +5.15% | 428,300 | 194億9827万 | +15.79% | 32.41 | 1.59 |
| 04/16 | 1,601 | 1,629 | 1,596 | 1,611 | -0.06% | 76,300 | 185億4293万 | +11.03% | 30.82 | 1.51 |
| 04/15 | 1,611 | 1,637 | 1,603 | 1,612 | +1.38% | 90,600 | 185億5444万 | +11.71% | 30.84 | 1.52 |
| 04/14 | 1,564 | 1,605 | 1,552 | 1,590 | +1.02% | 129,800 | 183億121万 | +10.88% | 30.42 | 1.49 |
| 04/13 | 1,647 | 1,672 | 1,568 | 1,574 | -0.82% | 188,600 | 181億1705万 | +10.53% | 30.11 | 1.48 |
| 04/10 | 1,640 | 1,640 | 1,544 | 1,587 | -3.82% | 251,400 | 182億6668万 | +12% | 30.36 | 1.49 |
| 04/09 | 1,769 | 1,769 | 1,595 | 1,650 | +11.11% | 812,600 | 189億9183万 | +17.02% | 31.57 | 1.55 |
| 04/08 | 1,452 | 1,488 | 1,442 | 1,485 | +4.36% | 62,800 | 170億9264万 | +6.22% | 28.41 | 1.4 |
| 04/07 | 1,418 | 1,428 | 1,411 | 1,423 | +0.35% | 24,000 | 163億7901万 | +2.01% | 27.22 | 1.34 |
| 04/06 | 1,415 | 1,421 | 1,408 | 1,418 | +0.78% | 33,400 | 163億2146万 | +1.5% | 27.13 | 1.33 |
| 04/03 | 1,408 | 1,418 | 1,388 | 1,407 | +1.66% | 31,400 | 161億9485万 | +0.57% | 26.92 | 1.32 |
| 04/02 | 1,411 | 1,442 | 1,384 | 1,384 | -1.28% | 69,200 | 159億3011万 | -1.28% | 26.48 | 1.3 |
| 04/01 | 1,399 | 1,408 | 1,371 | 1,402 | +5.02% | 38,300 | 161億3730万 | -0.28% | 26.82 | 1.32 |
| 03/31 | 1,339 | 1,360 | 1,319 | 1,335 | -0.45% | 35,500 | 153億6611万 | -5.18% | 25.54 | 1.26 |
| 03/30 | 1,334 | 1,360 | 1,333 | 1,341 | -4.49% | 57,200 | 154億3517万 | -5.1% | 25.65 | 1.26 |
| 03/27 | 1,389 | 1,409 | 1,370 | 1,404 | +1.08% | 48,400 | 161億6032万 | -1.06% | 26.86 | 1.32 |
| 03/26 | 1,427 | 1,434 | 1,376 | 1,389 | -2.66% | 38,500 | 159億8766万 | -2.32% | 26.57 | 1.31 |
| 03/25 | 1,413 | 1,439 | 1,413 | 1,427 | +3.18% | 66,100 | 164億2505万 | 0% | 27.3 | 1.34 |
| 03/24 | 1,398 | 1,407 | 1,367 | 1,383 | +1.92% | 39,700 | 159億1860万 | -3.22% | 26.46 | 1.3 |
| 03/23 | 1,391 | 1,400 | 1,347 | 1,357 | -4.91% | 77,500 | 156億1934万 | -5.24% | 25.96 | 1.28 |
| 03/19 | 1,432 | 1,449 | 1,424 | 1,427 | -1.79% | 54,300 | 164億2505万 | -0.76% | 27.3 | 1.34 |
| 03/18 | 1,432 | 1,453 | 1,425 | 1,453 | +2.47% | 38,600 | 167億2432万 | +0.83% | 27.8 | 1.37 |
| 03/17 | 1,430 | 1,431 | 1,398 | 1,418 | +0.5% | 33,300 | 163億2146万 | -1.73% | 27.13 | 1.33 |
| 03/16 | 1,396 | 1,416 | 1,381 | 1,411 | +1.07% | 46,800 | 162億4089万 | -2.35% | 26.99 | 1.33 |
| 03/13 | 1,356 | 1,417 | 1,356 | 1,396 | +0.72% | 72,000 | 160億6823万 | -3.52% | 26.71 | 1.31 |
| 03/12 | 1,401 | 1,408 | 1,375 | 1,386 | -1.91% | 44,800 | 159億5313万 | -4.48% | 26.52 | 1.3 |
| 03/11 | 1,420 | 1,433 | 1,413 | 1,413 | +0.78% | 54,400 | 162億6391万 | -2.82% | 27.03 | 1.33 |
| 03/10 | 1,355 | 1,407 | 1,353 | 1,402 | +5.81% | 73,400 | 161億3730万 | -3.64% | 26.82 | 1.32 |
| 03/09 | 1,313 | 1,334 | 1,291 | 1,325 | -5.56% | 82,000 | 152億5101万 | -9.06% | 25.35 | 1.25 |
| 03/06 | 1,390 | 1,411 | 1,384 | 1,403 | -0.07% | 32,100 | 161億4881万 | -4.04% | 26.84 | 1.32 |
| 03/05 | 1,393 | 1,416 | 1,390 | 1,404 | +4% | 80,100 | 161億6032万 | -4.03% | 26.86 | 1.32 |
| 03/04 | 1,381 | 1,409 | 1,320 | 1,350 | -5.13% | 100,400 | 155億3877万 | -7.85% | 25.83 | 1.27 |
| 03/03 | 1,466 | 1,477 | 1,416 | 1,423 | -2.93% | 54,900 | 163億7901万 | -3% | 27.22 | 1.34 |
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 | 1,684 2026/7/28 | 227,000 | 193億8317万 | -5.97% 1,791 | |||
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）
- 2026/07/28 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
75円（2011/03/17） - 2145%（22.45倍）
1,684円（7/28）
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。
