日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	604	609	598	604	-0.66%	84,600	-	+2.37%
10/01	600	608	597	608	+1.33%	59,700	-	+3.05%
09/30	601	604	596	600	-0.17%	31,900	-	+1.69%
09/29	603	605	599	601	-0.33%	33,500	-	+1.86%
09/28	591	606	588	603	+1.86%	89,700	-	+2.2%
09/25	590	599	588	592	+1.2%	114,600	-	+0.34%
09/24	589	593	584	585	+0.17%	84,600	-	-0.85%
09/18	584	587	581	584	-0.34%	44,400	-	-1.18%
09/17	583	586	583	586	+0.34%	17,500	-	-1.01%
09/16	587	587	583	584	-0.34%	10,400	-	-1.52%
09/15	583	587	583	586	+0.51%	24,300	-	-1.18%
09/14	575	587	575	583	+1.22%	30,200	-	-1.85%
09/11	576	577	571	576	-0.35%	33,400	-	-3.03%
09/10	579	582	577	578	-0.69%	14,600	-	-2.86%
09/09	585	585	578	582	-0.34%	51,300	-	-2.35%
09/08	583	590	581	584	+0.17%	38,200	-	-2.01%
09/07	584	584	581	583	+0.52%	19,500	-	-2.35%
09/04	577	584	577	580	-0.17%	33,500	-	-3.01%
09/03	583	586	577	581	-0.34%	36,000	-	-2.84%
09/02	587	593	580	583	-1.85%	76,300	-	-2.67%
09/01	590	595	585	594	+0.68%	47,000	-	-0.83%
08/31	595	595	586	590	-1.17%	84,500	-	-1.5%
08/28	590	598	584	597	-1%	166,900	-	-0.33%
08/27	608	611	600	603	-0.5%	157,400	-	+0.67%
08/26	600	608	600	606	+0.66%	34,600	-	+1.17%
08/25	606	609	601	602	-0.66%	35,200	-	+0.67%
08/24	603	607	600	606	+1%	66,300	-	+1.34%
08/21	600	603	596	600	0%	57,800	-	+0.33%
08/20	596	600	593	600	+0.67%	33,100	-	+0.84%
08/19	604	604	593	596	-1.32%	73,500	-	+0.68%
08/18	613	613	603	604	-1.15%	68,000	-	+2.55%
08/17	606	611	606	611	+0.83%	54,300	-	+4.27%
08/14	603	609	602	606	+0.17%	50,300	-	+3.95%
08/13	601	607	599	605	+0.67%	47,300	-	+4.31%
08/12	600	607	599	601	+0.67%	42,300	-	+3.98%
08/10	596	601	595	597	0%	31,200	-	+3.83%
08/07	595	599	593	597	+0.34%	19,300	-	+4.37%
08/06	596	598	586	595	+0.17%	84,100	-	+4.39%
08/05	593	598	592	594	0%	47,800	-	+4.76%
08/04	597	598	591	594	-0.67%	43,300	-	+5.32%
08/03	596	601	591	598	0%	61,900	-	+6.41%
07/31	599	602	592	598	+0.17%	46,500	-	+7.17%
07/30	606	607	597	597	-1.16%	64,100	-	+7.57%
07/29	596	607	595	604	+2.9%	129,300	-	+9.42%
07/28	（IR情報）16:00 特別利益(投資有価証券売却益)の計上に関するお知らせ
07/28	592	594	585	587	-1.84%	69,600	-	+7.12%
07/27	592	598	589	598	+1.36%	31,300	-	+9.72%
07/24	593	594	585	590	-0.34%	68,000	-	+9.06%
07/23	599	599	592	592	-1.17%	56,800	-	+10.04%
07/22	589	600	585	599	+2.04%	101,400	-	+11.96%
07/21	585	593	583	587	-1.01%	95,400	-	+10.55%
07/17	585	597	581	593	-0.34%	221,500	-	+12.31%
07/16	608	632	584	595	+11.84%	1,001,000	-	+13.33%
07/15	（IR情報）16:00 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/15	（IR情報）16:00 株式給付信託(BBT)への追加拠出に伴う自己株式の処分に関するお知らせ
07/15	527	536	527	532	+1.14%	44,600	-	+2.11%
07/14	529	534	525	526	-1.31%	41,700	-	+1.15%
07/13	533	539	530	533	0%	26,500	-	+2.7%
07/10	528	537	528	533	+1.14%	11,200	-	+2.9%
07/09	538	538	525	527	-1.5%	32,100	-	+1.74%
07/08	537	540	533	535	-0.93%	38,900	-	+3.48%
07/07	540	545	535	540	+0.37%	34,600	-	+4.65%
07/06	537	539	532	538	+1.7%	38,400	-	+4.67%
07/03	528	530	527	529	+0.19%	17,800	-	+3.12%
07/02	527	533	524	528	+0.57%	39,700	-	+2.92%
07/01	527	529	523	525	-0.38%	21,800	-	+2.34%
06/30	530	530	519	527	0%	47,300	-	+2.73%
06/29	520	527	520	527	+1.93%	45,100	-	+2.73%
06/26	518	518	511	517	+0.19%	30,500	-	+0.78%
06/25	519	521	515	516	+0.19%	49,700	-	+0.58%
06/24	507	519	507	515	+1.58%	37,600	-	+0.19%
06/23	510	512	506	507	-0.59%	51,200	-	-1.36%
06/22	509	512	507	510	+0.2%	29,900	-	-0.78%
06/19	517	517	505	509	-0.97%	36,600	-	-1.17%
06/18	507	517	507	514	+0.39%	39,200	-	-0.39%
06/17	505	514	505	512	+0.99%	13,200	-	-0.78%
06/16	508	510	505	507	+0.2%	16,300	-	-1.93%
06/15	509	516	506	506	-0.2%	41,200	-	-2.5%
06/12	510	511	502	507	+1%	25,900	-	-2.5%
06/11	505	507	500	502	-1.76%	75,400	-	-3.83%
06/10	509	512	507	511	+0.79%	17,600	-	-2.29%
06/09	513	515	505	507	0%	33,200	-	-3.43%
06/08	512	514	504	507	-1.55%	36,800	-	-3.8%
06/05	507	517	507	515	+1.58%	25,300	-	-2.65%
06/04	505	512	502	507	+0.4%	45,100	-	-4.52%
06/03	506	508	499	505	-0.59%	114,500	-	-5.25%
06/02	509	510	501	508	-0.59%	76,600	-	-5.05%
06/01	530	530	507	511	-3.04%	125,500	-	-4.84%
05/29	530	536	526	527	+0.38%	101,000	-	-2.23%
05/28	531	534	525	525	-0.57%	67,500	-	-2.96%
05/27	533	533	526	528	-0.19%	38,800	-	-2.58%
05/26	525	532	522	529	+0.95%	76,300	-	-2.76%
05/25	526	528	522	524	+0.38%	28,500	-	-3.85%
05/22	（IR情報）16:00 支配株主等に関する事項について
05/22	527	527	519	522	-0.19%	33,300	-	-4.04%
05/21	518	526	518	523	+1.16%	27,100	-	-3.51%
05/20	530	530	513	517	-1.52%	78,100	-	-4.44%
05/19	527	529	523	525	+0.38%	28,600	-	-2.78%
05/18	525	528	517	523	-0.95%	56,600	-	-2.97%
05/15	526	530	522	528	0%	82,800	-	-1.86%
05/14	539	542	525	528	-2.22%	81,500	-	-1.68%
05/13	540	544	539	540	-0.55%	32,200	-	+0.93%
05/12	549	550	539	543	-1.27%	45,700	-	+1.69%
05/11	544	551	543	550	+1.66%	58,400	-	+3.38%

インターライフ HD（1418）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート