- 9880
- 2026/10/02
- 時価
- 524億円
- PER 予
- 9.21倍
- 2010年以降
- 3.34-78.37倍
（2010-2026年） - PBR
- 1.77倍
- 2010年以降
- 0.25-1.37倍
（2010-2026年） - 配当 予
- 3.4%
- ROE 予
- 19.26%
- ROA 予
- 10.12%
- 資料
- Link
- CSV,JSON
イノテック（9880）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,860
- 始値
- 3,830
- 高値
- 3,930
- 安値
- 3,800
- 終値 -0.91%
- 3,825
- 出来高 -43.85%
- 122,800
乖離率
- 株価（5日）
移動平均値 - +4.03%
3,677 - 株価（25日）
移動平均値 - +9.79%
3,484 - 出来高（5日）
移動平均値 - -16.07%
146,320
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 | 3,830 | 3,930 | 3,800 | 3,825 | -0.91% | 122,800 | - | +9.79% | - | - |
| 10/01 | 3,665 | 3,895 | 3,640 | 3,860 | +6.19% | 218,700 | - | +11.02% | - | - |
| 09/30 | 3,575 | 3,655 | 3,540 | 3,635 | +2.97% | 166,900 | - | +4.88% | - | - |
| 09/29 | 3,465 | 3,550 | 3,435 | 3,530 | -0.14% | 123,800 | - | +1.88% | - | - |
| 09/28 | 3,570 | 3,585 | 3,520 | 3,535 | -0.84% | 99,400 | - | +1.9% | - | - |
| 09/25 | 3,505 | 3,575 | 3,480 | 3,565 | +2.15% | 102,800 | - | +2.77% | - | - |
| 09/24 | 3,520 | 3,540 | 3,480 | 3,490 | +0.72% | 147,200 | - | +0.37% | - | - |
| 09/18 | 3,450 | 3,495 | 3,385 | 3,465 | +1.32% | 80,500 | - | -0.77% | - | - |
| 09/17 | 3,475 | 3,480 | 3,400 | 3,420 | +0.29% | 86,300 | - | -2.34% | - | - |
| 09/16 | 3,320 | 3,410 | 3,320 | 3,410 | +2.71% | 99,800 | - | -2.9% | - | - |
| 09/15 | 3,315 | 3,375 | 3,295 | 3,320 | -1.48% | 103,400 | - | -5.63% | - | - |
| 09/14 | 3,240 | 3,370 | 3,225 | 3,370 | +0.6% | 160,700 | - | -4.61% | - | - |
| 09/11 | 3,250 | 3,365 | 3,230 | 3,350 | -0.89% | 143,200 | - | -5.42% | - | - |
| 09/10 | 3,330 | 3,395 | 3,325 | 3,380 | +1.2% | 133,800 | - | -4.98% | - | - |
| 09/09 | 3,265 | 3,385 | 3,265 | 3,340 | +1.98% | 113,800 | - | -6.49% | - | - |
| 09/08 | 3,450 | 3,475 | 3,275 | 3,275 | -6.43% | 191,100 | - | -8.57% | - | - |
| 09/07 | 3,400 | 3,520 | 3,395 | 3,500 | +4.32% | 151,700 | - | -2.48% | - | - |
| 09/04 | 3,350 | 3,380 | 3,320 | 3,355 | -0.15% | 121,400 | - | -6.39% | - | - |
| 09/03 | 3,465 | 3,465 | 3,310 | 3,360 | -2.75% | 200,900 | - | -5.99% | - | - |
| 09/02 | 3,530 | 3,535 | 3,445 | 3,455 | -3.22% | 140,100 | - | -2.95% | - | - |
| 09/01 | 3,465 | 3,600 | 3,435 | 3,570 | +3.03% | 132,700 | - | +0.68% | - | - |
| 08/31 | 3,430 | 3,490 | 3,415 | 3,465 | -1% | 144,900 | - | -1.98% | - | - |
| 08/28 | 3,515 | 3,570 | 3,480 | 3,500 | -0.43% | 174,800 | - | -0.82% | - | - |
| 08/27 | 3,685 | 3,710 | 3,470 | 3,515 | -2.9% | 265,600 | - | -0.28% | - | - |
| 08/26 | 3,650 | 3,655 | 3,570 | 3,620 | -0.82% | 157,400 | - | +2.84% | - | - |
| 08/25 | 3,590 | 3,660 | 3,535 | 3,650 | +1.96% | 94,000 | - | +4.05% | - | - |
| 08/24 | 3,605 | 3,640 | 3,520 | 3,580 | -0.42% | 116,100 | - | +2.55% | - | - |
| 08/21 | 3,575 | 3,625 | 3,510 | 3,595 | -1.37% | 155,600 | - | +3.16% | - | - |
| 08/20 | 3,550 | 3,660 | 3,455 | 3,645 | +3.26% | 162,100 | - | +4.65% | - | - |
| 08/19 | 3,510 | 3,655 | 3,495 | 3,530 | -5.99% | 193,400 | - | +1.52% | - | - |
| 08/18 | 3,810 | 3,865 | 3,720 | 3,755 | -2.85% | 182,700 | - | +8.03% | - | - |
| 08/17 | 3,755 | 3,890 | 3,735 | 3,865 | +3.62% | 128,000 | - | +11.45% | - | - |
| 08/14 | 3,655 | 3,755 | 3,645 | 3,730 | +2.05% | 135,800 | - | +7.96% | - | - |
| 08/13 | 3,580 | 3,705 | 3,575 | 3,655 | +2.67% | 173,500 | - | +6% | - | - |
| 08/12 | 3,370 | 3,585 | 3,300 | 3,560 | -3.65% | 439,200 | - | +3.4% | - | - |
| 08/10 | 3,715 | 3,800 | 3,635 | 3,695 | +2.5% | 384,200 | - | +7.04% | - | - |
| 08/07 | 3,730 | 3,740 | 3,495 | 3,605 | -3.35% | 154,000 | - | +4.28% | - | - |
| 08/06 | 3,685 | 3,815 | 3,655 | 3,730 | -0.4% | 167,800 | - | +7.68% | - | - |
| 08/05 | 3,715 | 3,800 | 3,675 | 3,745 | +4.03% | 188,100 | - | +7.89% | - | - |
| 08/04 | 3,470 | 3,610 | 3,455 | 3,600 | +4.5% | 174,300 | - | +3.45% | - | - |
| 08/03 | 3,310 | 3,485 | 3,280 | 3,445 | +1.92% | 160,800 | - | -1.4% | - | - |
| 07/31 | 3,385 | 3,445 | 3,240 | 3,380 | +8.86% | 209,200 | - | -4% | - | - |
| 07/30 | 3,020 | 3,165 | 3,000 | 3,105 | +3.33% | 187,300 | - | -12.71% | - | - |
| 07/29 | 3,135 | 3,135 | 2,906 | 3,005 | -2.91% | 230,600 | - | -16.53% | - | - |
| 07/28 | 3,250 | 3,250 | 3,070 | 3,095 | -6.5% | 135,100 | - | -15.25% | - | - |
| 07/27 | 3,315 | 3,315 | 3,190 | 3,310 | -0.15% | 130,600 | - | -10.81% | - | - |
| 07/24 | 3,350 | 3,370 | 3,255 | 3,315 | -2.21% | 87,700 | - | -11.58% | - | - |
| 07/23 | 3,425 | 3,455 | 3,350 | 3,390 | 0% | 72,800 | - | -10.41% | - | - |
| 07/22 | 3,390 | 3,470 | 3,360 | 3,390 | +1.8% | 98,100 | - | -11.09% | - | - |
| 07/21 | 3,295 | 3,350 | 3,190 | 3,330 | +3.1% | 154,700 | - | -13.17% | - | - |
| 07/17 | 3,330 | 3,335 | 3,115 | 3,230 | -5.69% | 221,500 | - | -16.45% | - | - |
| 07/16 | 3,430 | 3,465 | 3,390 | 3,425 | -3.25% | 96,000 | - | -12.11% | - | - |
| 07/15 | 3,520 | 3,570 | 3,465 | 3,540 | +1.14% | 78,700 | - | -9.74% | - | - |
| 07/14 | 3,445 | 3,515 | 3,405 | 3,500 | +0.29% | 115,100 | - | -11.26% | - | - |
| 07/13 | 3,580 | 3,645 | 3,450 | 3,490 | -2.38% | 95,400 | - | -12.16% | - | - |
| 07/10 | 3,610 | 3,660 | 3,570 | 3,575 | +0.99% | 92,700 | - | -10.65% | - | - |
| 07/09 | 3,585 | 3,690 | 3,495 | 3,540 | +0.14% | 111,900 | - | -12.31% | - | - |
| 07/08 | 3,425 | 3,635 | 3,410 | 3,535 | -0.42% | 166,900 | - | -13.29% | - | - |
| 07/07 | 3,760 | 3,820 | 3,540 | 3,550 | -5.96% | 139,500 | - | -13.63% | - | - |
| 07/06 | 3,825 | 3,865 | 3,710 | 3,775 | -1.18% | 83,000 | - | -8.79% | - | - |
| 07/03 | 3,595 | 3,865 | 3,570 | 3,820 | +1.19% | 148,400 | - | -8.22% | - | - |
| 07/02 | 3,840 | 3,860 | 3,750 | 3,775 | -3.45% | 136,600 | - | -9.6% | - | - |
| 07/01 | 4,070 | 4,120 | 3,865 | 3,910 | -1.76% | 126,700 | - | -6.86% | - | - |
| 06/30 | 4,000 | 4,025 | 3,895 | 3,980 | +1.27% | 136,800 | - | -5.55% | - | - |
| 06/29 | 4,060 | 4,060 | 3,835 | 3,930 | -4.84% | 144,600 | - | -7.27% | - | - |
| 06/26 | 4,220 | 4,250 | 4,010 | 4,130 | -3.62% | 131,700 | - | -3.14% | - | - |
| 06/25 | 4,460 | 4,460 | 4,255 | 4,285 | +2.51% | 138,300 | - | +0.28% | - | - |
| 06/24 | 4,240 | 4,370 | 4,105 | 4,180 | -3.02% | 99,300 | - | -2.2% | - | - |
| 06/23 | 4,555 | 4,600 | 4,310 | 4,310 | -5.38% | 179,900 | - | +0.94% | - | - |
| 06/22 | 4,355 | 4,625 | 4,330 | 4,555 | +6.92% | 241,500 | - | +6.7% | - | - |
| 06/19 | 4,250 | 4,370 | 4,230 | 4,260 | +1.67% | 135,300 | - | -0.21% | - | - |
| 06/18 | 4,185 | 4,385 | 4,175 | 4,190 | +1.82% | 151,200 | - | -1.46% | - | - |
| 06/17 | 3,900 | 4,195 | 3,840 | 4,115 | +4.05% | 176,800 | - | -2.44% | - | - |
| 06/16 | 4,130 | 4,135 | 3,930 | 3,955 | -3.65% | 165,600 | - | -5.5% | - | - |
| 06/15 | 4,200 | 4,210 | 4,035 | 4,105 | +2.5% | 154,100 | - | -1.37% | - | - |
| 06/12 | 4,105 | 4,195 | 3,950 | 4,005 | -0.74% | 165,600 | - | -3.1% | - | - |
| 06/11 | 3,910 | 4,095 | 3,875 | 4,035 | -1.59% | 141,400 | - | -1.61% | - | - |
| 06/10 | 4,140 | 4,235 | 4,045 | 4,100 | -2.61% | 134,400 | - | +0.76% | - | - |
| 06/09 | 4,310 | 4,320 | 4,165 | 4,210 | +0.36% | 122,600 | - | +4.78% | - | - |
| 06/08 | 4,200 | 4,260 | 4,040 | 4,195 | -6.36% | 205,100 | - | +5.83% | - | - |
| 06/05 | 4,390 | 4,545 | 4,180 | 4,480 | -1.1% | 194,400 | - | +14.61% | - | - |
| 06/04 | 4,300 | 4,600 | 4,300 | 4,530 | +3.66% | 192,800 | - | +17.97% | - | - |
| 06/03 | 4,300 | 4,495 | 4,285 | 4,370 | +2.34% | 213,800 | - | +15.95% | - | - |
| 06/02 | 4,320 | 4,365 | 4,100 | 4,270 | -1.73% | 202,100 | - | +15.44% | - | - |
| 06/01 | 4,185 | 4,395 | 4,175 | 4,345 | +3.82% | 177,300 | - | +19.53% | - | - |
| 05/29 | 4,360 | 4,360 | 4,185 | 4,185 | -3.13% | 181,100 | - | +17.19% | - | - |
| 05/28 | 4,220 | 4,340 | 4,105 | 4,320 | +0.23% | 222,600 | - | +22.94% | - | - |
| 05/27 | 4,650 | 4,680 | 4,300 | 4,310 | -5.9% | 248,200 | - | +24.82% | - | - |
| 05/26 | 4,760 | 4,915 | 4,435 | 4,580 | -0.11% | 395,300 | - | +34.82% | - | - |
| 05/25 | 4,380 | 4,670 | 4,330 | 4,585 | +5.52% | 304,900 | - | +37.77% | - | - |
| 05/22 | 4,400 | 4,490 | 4,225 | 4,345 | +0.93% | 289,800 | - | +33.65% | - | - |
| 05/21 | 4,380 | 4,465 | 4,230 | 4,305 | +5% | 370,600 | - | +35.29% | - | - |
| 05/20 | 4,225 | 4,250 | 3,995 | 4,100 | -4.21% | 513,400 | - | +31.71% | - | - |
| 05/19 | 4,750 | 4,760 | 4,230 | 4,280 | -5.73% | 678,700 | - | +40.24% | - | - |
| 05/18 | 4,505 | 4,540 | 4,225 | 4,540 | +18.23% | 575,900 | - | +52.04% | - | - |
| 05/15 | 3,975 | 4,045 | 3,745 | 3,840 | +14.8% | 809,200 | - | +32.23% | - | - |
| 05/14 | 3,360 | 3,460 | 3,265 | 3,345 | +1.67% | 292,500 | - | +17.37% | - | - |
| 05/13 | 3,270 | 3,315 | 3,215 | 3,290 | -2.37% | 179,300 | - | +16.83% | - | - |
| 05/12 | 3,380 | 3,445 | 3,325 | 3,370 | -0.44% | 310,600 | - | +21.14% | - | - |
| 05/11 | 3,325 | 3,445 | 3,270 | 3,385 | +5.12% | 365,800 | - | +23.23% | - | - |
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 | 3,825 2026/10/2 | 122,800 | 524億250万 | +9.79% 3,484 | |||
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）
- 2026/10/02 vs 2025/12/30
- 82%（1.82倍）
- 過去安値
179円（2008/10/28） - 2037%（21.37倍）
3,825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。
