イノテック（9880）の株価チャート
株価
8/17
- 前日 (8/14)
- 3,730
- 始値
- 3,755
- 高値
- 3,890
- 安値
- 3,735
- 終値 +3.62%
- 3,865
- 出来高 -5.74%
- 128,000
乖離率
- 株価（5日）
移動平均値 - +4.43%
3,701 - 株価（25日）
移動平均値 - +11.45%
3,468 - 出来高（5日）
移動平均値 - -49.23%
252,140
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 3,755 | 3,890 | 3,735 | 3,865 | +3.62% | 128,000 | 529億5050万 | +11.45% | 9.3 | 1.79 |
| 08/14 | 3,655 | 3,755 | 3,645 | 3,730 | +2.05% | 135,800 | 511億100万 | +7.96% | 8.98 | 1.73 |
| 08/13 | 3,580 | 3,705 | 3,575 | 3,655 | +2.67% | 173,500 | 500億7350万 | +6% | 8.8 | 1.69 |
| 08/12 | 3,370 | 3,585 | 3,300 | 3,560 | -3.65% | 439,200 | 487億7200万 | +3.4% | 8.57 | 1.65 |
| 08/10 | 3,715 | 3,800 | 3,635 | 3,695 | +2.5% | 384,200 | 506億2150万 | +7.04% | 8.89 | 1.71 |
| 08/07 | 3,730 | 3,740 | 3,495 | 3,605 | -3.35% | 154,000 | 493億8850万 | +4.28% | 8.68 | 1.67 |
| 08/06 | 3,685 | 3,815 | 3,655 | 3,730 | -0.4% | 167,800 | 511億100万 | +7.68% | 8.98 | 1.73 |
| 08/05 | 3,715 | 3,800 | 3,675 | 3,745 | +4.03% | 188,100 | 513億650万 | +7.89% | 9.01 | 1.74 |
| 08/04 | 3,470 | 3,610 | 3,455 | 3,600 | +4.5% | 174,300 | 493億2000万 | +3.45% | 8.66 | 1.67 |
| 08/03 | 3,310 | 3,485 | 3,280 | 3,445 | +1.92% | 160,800 | 471億9650万 | -1.4% | 8.29 | 1.6 |
| 07/31 | 3,385 | 3,445 | 3,240 | 3,380 | +8.86% | 209,200 | 463億600万 | -4% | 8.14 | 1.57 |
| 07/30 | 3,020 | 3,165 | 3,000 | 3,105 | +3.33% | 187,300 | 425億3850万 | -12.71% | 7.47 | 1.44 |
| 07/29 | 3,135 | 3,135 | 2,906 | 3,005 | -2.91% | 230,600 | 411億6850万 | -16.53% | 7.23 | 1.39 |
| 07/28 | 3,250 | 3,250 | 3,070 | 3,095 | -6.5% | 135,100 | 424億150万 | -15.25% | 7.45 | 1.43 |
| 07/27 | 3,315 | 3,315 | 3,190 | 3,310 | -0.15% | 130,600 | 453億4700万 | -10.81% | 7.97 | 1.53 |
| 07/24 | 3,350 | 3,370 | 3,255 | 3,315 | -2.21% | 87,700 | 454億1550万 | -11.58% | 7.98 | 1.54 |
| 07/23 | 3,425 | 3,455 | 3,350 | 3,390 | 0% | 72,800 | 464億4300万 | -10.41% | 8.16 | 1.57 |
| 07/22 | 3,390 | 3,470 | 3,360 | 3,390 | +1.8% | 98,100 | 464億4300万 | -11.09% | 8.16 | 1.57 |
| 07/21 | 3,295 | 3,350 | 3,190 | 3,330 | +3.1% | 154,700 | 456億2100万 | -13.17% | 8.02 | 1.54 |
| 07/17 | 3,330 | 3,335 | 3,115 | 3,230 | -5.69% | 221,500 | 442億5100万 | -16.45% | 7.77 | 1.5 |
| 07/16 | 3,430 | 3,465 | 3,390 | 3,425 | -3.25% | 96,000 | 469億2250万 | -12.11% | 8.24 | 1.59 |
| 07/15 | 3,520 | 3,570 | 3,465 | 3,540 | +1.14% | 78,700 | 484億9800万 | -9.74% | 8.52 | 1.64 |
| 07/14 | 3,445 | 3,515 | 3,405 | 3,500 | +0.29% | 115,100 | 479億5000万 | -11.26% | 8.42 | 1.62 |
| 07/13 | 3,580 | 3,645 | 3,450 | 3,490 | -2.38% | 95,400 | 478億1300万 | -12.16% | 8.4 | 1.62 |
| 07/10 | 3,610 | 3,660 | 3,570 | 3,575 | +0.99% | 92,700 | 489億7750万 | -10.65% | 8.6 | 1.66 |
| 07/09 | 3,585 | 3,690 | 3,495 | 3,540 | +0.14% | 111,900 | 484億9800万 | -12.31% | 8.52 | 1.64 |
| 07/08 | 3,425 | 3,635 | 3,410 | 3,535 | -0.42% | 166,900 | 484億2950万 | -13.29% | 8.51 | 1.64 |
| 07/07 | 3,760 | 3,820 | 3,540 | 3,550 | -5.96% | 139,500 | 486億3500万 | -13.63% | 8.54 | 1.65 |
| 07/06 | 3,825 | 3,865 | 3,710 | 3,775 | -1.18% | 83,000 | 517億1750万 | -8.79% | 9.09 | 1.75 |
| 07/03 | 3,595 | 3,865 | 3,570 | 3,820 | +1.19% | 148,400 | 523億3400万 | -8.22% | 9.19 | 1.77 |
| 07/02 | 3,840 | 3,860 | 3,750 | 3,775 | -3.45% | 136,600 | 517億1750万 | -9.6% | 9.09 | 1.75 |
| 07/01 | 4,070 | 4,120 | 3,865 | 3,910 | -1.76% | 126,700 | 535億6700万 | -6.86% | 9.41 | 1.81 |
| 06/30 | 4,000 | 4,025 | 3,895 | 3,980 | +1.27% | 136,800 | 545億2600万 | -5.55% | 9.58 | 1.87 |
| 06/29 | 4,060 | 4,060 | 3,835 | 3,930 | -4.84% | 144,600 | 538億4100万 | -7.27% | 9.46 | 1.84 |
| 06/26 | 4,220 | 4,250 | 4,010 | 4,130 | -3.62% | 131,700 | 565億8100万 | -3.14% | 9.94 | 1.94 |
| 06/25 | 4,460 | 4,460 | 4,255 | 4,285 | +2.51% | 138,300 | 587億450万 | +0.28% | 10.31 | 2.01 |
| 06/24 | 4,240 | 4,370 | 4,105 | 4,180 | -3.02% | 99,300 | 572億6600万 | -2.2% | 10.06 | 1.96 |
| 06/23 | 4,555 | 4,600 | 4,310 | 4,310 | -5.38% | 179,900 | 590億4700万 | +0.94% | 10.37 | 2.02 |
| 06/22 | 4,355 | 4,625 | 4,330 | 4,555 | +6.92% | 241,500 | 624億350万 | +6.7% | 10.96 | 2.14 |
| 06/19 | 4,250 | 4,370 | 4,230 | 4,260 | +1.67% | 135,300 | 583億6200万 | -0.21% | 10.25 | 2 |
| 06/18 | 4,185 | 4,385 | 4,175 | 4,190 | +1.82% | 151,200 | 574億300万 | -1.46% | 10.09 | 1.97 |
| 06/17 | 3,900 | 4,195 | 3,840 | 4,115 | +4.05% | 176,800 | 563億7550万 | -2.44% | 9.9 | 1.93 |
| 06/16 | 4,130 | 4,135 | 3,930 | 3,955 | -3.65% | 165,600 | 541億8350万 | -5.5% | 9.52 | 1.85 |
| 06/15 | 4,200 | 4,210 | 4,035 | 4,105 | +2.5% | 154,100 | 562億3850万 | -1.37% | 9.88 | 1.93 |
| 06/12 | 4,105 | 4,195 | 3,950 | 4,005 | -0.74% | 165,600 | 548億6850万 | -3.1% | 9.64 | 1.88 |
| 06/11 | 3,910 | 4,095 | 3,875 | 4,035 | -1.59% | 141,400 | 552億7950万 | -1.61% | 9.71 | 1.89 |
| 06/10 | 4,140 | 4,235 | 4,045 | 4,100 | -2.61% | 134,400 | 561億7000万 | +0.76% | 9.87 | 1.92 |
| 06/09 | 4,310 | 4,320 | 4,165 | 4,210 | +0.36% | 122,600 | 576億7700万 | +4.78% | 10.13 | 1.97 |
| 06/08 | 4,200 | 4,260 | 4,040 | 4,195 | -6.36% | 205,100 | 574億7150万 | +5.83% | 10.1 | 1.97 |
| 06/05 | 4,390 | 4,545 | 4,180 | 4,480 | -1.1% | 194,400 | 613億7600万 | +14.61% | 10.78 | 2.1 |
| 06/04 | 4,300 | 4,600 | 4,300 | 4,530 | +3.66% | 192,800 | 620億6100万 | +17.97% | 10.9 | 2.12 |
| 06/03 | 4,300 | 4,495 | 4,285 | 4,370 | +2.34% | 213,800 | 598億6900万 | +15.95% | 10.52 | 2.05 |
| 06/02 | 4,320 | 4,365 | 4,100 | 4,270 | -1.73% | 202,100 | 584億9900万 | +15.44% | 10.28 | 2 |
| 06/01 | 4,185 | 4,395 | 4,175 | 4,345 | +3.82% | 177,300 | 595億2650万 | +19.53% | 10.46 | 2.04 |
| 05/29 | 4,360 | 4,360 | 4,185 | 4,185 | -3.13% | 181,100 | 573億3450万 | +17.19% | 10.07 | 1.96 |
| 05/28 | 4,220 | 4,340 | 4,105 | 4,320 | +0.23% | 222,600 | 591億8400万 | +22.94% | 10.4 | 2.03 |
| 05/27 | 4,650 | 4,680 | 4,300 | 4,310 | -5.9% | 248,200 | 590億4700万 | +24.82% | 10.37 | 2.02 |
| 05/26 | 4,760 | 4,915 | 4,435 | 4,580 | -0.11% | 395,300 | 627億4600万 | +34.82% | 11.02 | 2.15 |
| 05/25 | 4,380 | 4,670 | 4,330 | 4,585 | +5.52% | 304,900 | 628億1450万 | +37.77% | 11.04 | 2.15 |
| 05/22 | 4,400 | 4,490 | 4,225 | 4,345 | +0.93% | 289,800 | 595億2650万 | +33.65% | 10.46 | 2.04 |
| 05/21 | 4,380 | 4,465 | 4,230 | 4,305 | +5% | 370,600 | 589億7850万 | +35.29% | 10.36 | 2.02 |
| 05/20 | 4,225 | 4,250 | 3,995 | 4,100 | -4.21% | 513,400 | 561億7000万 | +31.71% | 9.87 | 1.92 |
| 05/19 | 4,750 | 4,760 | 4,230 | 4,280 | -5.73% | 678,700 | 586億3600万 | +40.24% | 10.3 | 2.01 |
| 05/18 | 4,505 | 4,540 | 4,225 | 4,540 | +18.23% | 575,900 | 621億9800万 | +52.04% | 10.93 | 2.13 |
| 05/15 | 3,975 | 4,045 | 3,745 | 3,840 | +14.8% | 809,200 | 526億800万 | +32.23% | 9.24 | 1.8 |
| 05/14 | 3,360 | 3,460 | 3,265 | 3,345 | +1.67% | 292,500 | 458億2650万 | +17.37% | 8.05 | 1.57 |
| 05/13 | 3,270 | 3,315 | 3,215 | 3,290 | -2.37% | 179,300 | 450億7300万 | +16.83% | 7.92 | 1.54 |
| 05/12 | 3,380 | 3,445 | 3,325 | 3,370 | -0.44% | 310,600 | 461億6900万 | +21.14% | 8.11 | 1.58 |
| 05/11 | 3,325 | 3,445 | 3,270 | 3,385 | +5.12% | 365,800 | 463億7450万 | +23.23% | 8.15 | 1.59 |
| 05/08 | 3,185 | 3,220 | 3,120 | 3,220 | -0.16% | 226,700 | 441億1400万 | +18.91% | 7.75 | 1.51 |
| 05/07 | 2,950 | 3,325 | 2,950 | 3,225 | +14.24% | 578,800 | 441億8250万 | +20.56% | 7.76 | 1.51 |
| 05/01 | 2,834 | 2,850 | 2,741 | 2,823 | -1.26% | 130,600 | 386億7510万 | +6.57% | 6.79 | 1.32 |
| 04/30 | 2,790 | 2,879 | 2,767 | 2,859 | +1.6% | 122,100 | 391億6830万 | +8.34% | 6.88 | 1.34 |
| 04/28 | 2,760 | 2,814 | 2,721 | 2,814 | +1.81% | 105,200 | 385億5180万 | +7.12% | 6.77 | 1.32 |
| 04/27 | 2,805 | 2,805 | 2,710 | 2,764 | +0.55% | 148,200 | 378億6680万 | +5.74% | 6.65 | 1.3 |
| 04/24 | 2,674 | 2,756 | 2,633 | 2,749 | +4.41% | 103,600 | 376億6130万 | +5.81% | 6.62 | 1.29 |
| 04/23 | 2,710 | 2,728 | 2,613 | 2,633 | -1.46% | 86,400 | 360億7210万 | +1.66% | 6.34 | 1.23 |
| 04/22 | 2,728 | 2,758 | 2,657 | 2,672 | -2.37% | 113,300 | 366億640万 | +3.13% | 6.43 | 1.25 |
| 04/21 | 2,763 | 2,803 | 2,728 | 2,737 | -0.65% | 86,300 | 374億9690万 | +5.84% | 6.59 | 1.28 |
| 04/20 | 2,823 | 2,826 | 2,746 | 2,755 | -1.85% | 94,600 | 377億4350万 | +6.74% | 6.63 | 1.29 |
| 04/17 | 2,896 | 2,899 | 2,806 | 2,807 | -3.04% | 89,700 | 384億5590万 | +9.05% | 6.76 | 1.32 |
| 04/16 | 2,900 | 2,939 | 2,860 | 2,895 | +1.51% | 176,900 | 396億6150万 | +12.69% | 6.97 | 1.36 |
| 04/15 | 2,889 | 2,910 | 2,809 | 2,852 | +6.5% | 315,500 | 390億7240万 | +11.36% | 6.86 | 1.34 |
| 04/14 | 2,640 | 2,711 | 2,639 | 2,678 | +2.61% | 128,500 | 366億8860万 | +4.81% | 6.45 | 1.26 |
| 04/13 | 2,561 | 2,631 | 2,560 | 2,610 | +0.62% | 81,900 | 357億5700万 | +2.31% | 6.28 | 1.22 |
| 04/10 | 2,580 | 2,613 | 2,556 | 2,594 | +0.74% | 110,600 | 355億3780万 | +1.37% | 6.24 | 1.22 |
| 04/09 | 2,604 | 2,604 | 2,551 | 2,575 | -1.87% | 87,400 | 352億7750万 | +0.39% | 6.2 | 1.21 |
| 04/08 | 2,555 | 2,624 | 2,553 | 2,624 | +5.89% | 134,000 | 359億4880万 | +2.34% | 6.32 | 1.23 |
| 04/07 | 2,471 | 2,516 | 2,465 | 2,478 | -1.2% | 60,700 | 339億4860万 | -3.47% | 5.96 | 1.16 |
| 04/06 | 2,465 | 2,523 | 2,465 | 2,508 | +1.17% | 43,300 | 343億5960万 | -2.9% | 6.04 | 1.18 |
| 04/03 | 2,483 | 2,497 | 2,455 | 2,479 | +1.47% | 71,400 | 339億6230万 | -4.62% | 5.97 | 1.16 |
| 04/02 | 2,510 | 2,533 | 2,434 | 2,443 | -2.08% | 85,300 | 334億6910万 | -6.47% | 5.88 | 1.15 |
| 04/01 | 2,451 | 2,496 | 2,433 | 2,495 | +3.92% | 96,400 | 341億8150万 | -5.02% | 6.01 | 1.17 |
| 03/31 | 2,330 | 2,439 | 2,321 | 2,401 | 0% | 165,400 | 328億9370万 | -9.02% | 7.11 | 1.11 |
| 03/30 | 2,327 | 2,409 | 2,306 | 2,401 | -6.47% | 166,300 | 328億9370万 | -9.46% | 7.11 | 1.11 |
| 03/27 | 2,550 | 2,579 | 2,486 | 2,567 | -1.16% | 243,400 | 351億6790万 | -3.82% | 7.6 | 1.19 |
| 03/26 | 2,780 | 2,780 | 2,571 | 2,597 | +1.48% | 677,800 | 355億7890万 | -3.17% | 7.69 | 1.2 |
| 03/25 | 2,547 | 2,570 | 2,528 | 2,559 | +3.35% | 86,000 | 350億5830万 | -4.94% | 7.58 | 1.18 |
| 03/24 | 2,500 | 2,535 | 2,441 | 2,476 | +4.43% | 90,700 | 339億2120万 | -8.43% | 7.33 | 1.14 |
| 03/23 | 2,388 | 2,425 | 2,321 | 2,371 | -6.36% | 197,100 | 324億8270万 | -12.7% | 7.02 | 1.1 |
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 | 728 3/25 | 601 3/31 | 9,400 3/31 | - | - | +5.77% 5/7 | - |
| 2009年 3月期 | 863 6/5 | 179 10/28 10/27 | 802,400 7/30 | - | - | +29.86% 5/20 | -39.5% 7/30 |
| 2010年 3月期 | 576 3/31 3/11 | 222 4/6 4/1 | 431,900 1/15 | 133億7356万 | - | +36.59% 6/1 | -23.54% 7/13 |
| 2011年 3月期 | 772 5/6 | 343 3/15 | 462,200 4/26 | 179億2429万 | 79億6377万 | +24.38% 11/24 | -41.52% 3/15 |
| 2012年 3月期 | 614 6/10 | 420 9/26 | 731,200 6/10 | 142億5585万 | 97億5156万 | +15.66% 11/4 | -16.7% 8/22 |
| 2013年 3月期 | 597 4/2 | 303 7/25 | 319,800 5/14 | 138億6114万 | 70億3505万 | +18.71% 1/7 | -19.25% 7/25 |
| 2014年 3月期 | 533 5/21 | 374 4/2 | 425,400 9/30 | 123億7519万 | 86億8353万 | +20.68% 5/21 | -13.11% 6/7 |
| 2015年 3月期 | 594 9/4 | 404 4/11 | 785,400 2/10 | 108億2202万 | 73億6043万 | +13.15% 9/3 | -10.83% 10/16 |
| 2016年 3月期 | 620 12/17 | 416 2/12 | 449,600 4/24 | 112億9571万 | 75億7906万 | +11.72% 12/9 | -16.15% 2/12 |
| 2017年 3月期 | 788 3/6 | 390 6/24 | 1,048,900 6/9 | 143億5649万 | 71億537万 | +17.95% 2/23 | -14.48% 4/6 |
| 2018年 3月期 | 1,485 3/13 | 564 4/17 | 1,142,400 2/9 | 270億5506万 | 102億7546万 | +21.05% 9/11 | -12.52% 2/6 |
| 2019年 3月期 | 1,720 5/22 | 838 12/25 | 888,500 5/11 | 313億3650万 | 144億1360万 | +19.65% 11/9 | -18.57% 12/25 |
| 2020年 3月期 | 1,333 1/14 | 752 3/19 | 296,100 1/6 | 209億2810万 | 118億640万 | +14.12% 1/9 | -23.63% 3/19 |
| 2021年 3月期 | 1,520 3/19 | 771 4/2 | 606,500 3/19 | 208億2400万 | 105億6270万 | +25.98% 6/3 | -9.5% 7/1 |
| 2022年 3月期 | 1,625 1/12 | 1,280 4/2 | 466,100 5/12 | 222億6250万 | 175億3600万 | +12.03% 1/5 | -9.19% 10/6 |
| 2023年 3月期 | 1,438 3/9 | 1,188 10/3 | 151,300 10/3 | 197億60万 | 162億7560万 | +5.72% 3/9 | -8.78% 10/3 |
| 2024年 3月期 | 2,129 3/8 | 1,322 4/7 4/6 | 241,600 1/5 | 291億6730万 | 181億1140万 | +12.31% 1/15 | -8.02% 8/17 |
| 2025年 3月期 | 2,029 4/1 | 1,221 8/5 | 150,300 11/11 | 277億9730万 | 167億2770万 | +5.16% 10/21 | -23.76% 8/5 |
| 2026年 3月期 | 2,971 2/27 | 1,070 4/7 | 715,600 2/10 | 407億270万 | 146億5900万 | +25.68% 2/10 | -12.7% 3/23 |
| 最新 | 3,865 2026/8/17 | 128,000 | 529億5050万 | +11.45% 3,468 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 75%（1.75倍）
- 2010/12/30 vs 2009/12/30
- 43%（1.43倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 49%（1.49倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- 51%（1.51倍）
- 2026/08/17 vs 2025/12/30
- 84%（1.84倍）
- 過去安値
179円（2008/10/28） - 2059%（21.59倍）
3,865円（8/17）
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。
