インテグループ（192A）の時価総額の推移
- 2025年5月30日
- 52億9650万
2025/12/26～2026/05/29
株価＆時価総額の推移
| 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 | ||||||||||
| 05/29 | 1,370 | 1,381 | 1,361 | 1,372 | +0.81% | 13,300 | 29億9466万 | -9.14% | 37.91 | 1.64 |
| 05/28 | 1,373 | 1,373 | 1,300 | 1,361 | -3.27% | 13,800 | 29億7065万 | -10.52% | 37.6 | 1.63 |
| 05/27 | 1,428 | 1,441 | 1,370 | 1,407 | -5.44% | 27,200 | 30億7105万 | -8.22% | 38.87 | 1.68 |
| 05/26 | 1,487 | 1,500 | 1,487 | 1,488 | -0.4% | 5,100 | 32億4785万 | -3.69% | 41.11 | 1.78 |
| 05/25 | 1,493 | 1,502 | 1,491 | 1,494 | -0.07% | 3,000 | 32億6095万 | -3.8% | 41.28 | 1.79 |
| 05/22 | 1,500 | 1,504 | 1,490 | 1,495 | +0.81% | 3,100 | 32億6313万 | -4.29% | 41.31 | 1.79 |
| 05/21 | 1,501 | 1,501 | 1,483 | 1,483 | -1% | 1,300 | 32億3694万 | -5.6% | 40.97 | 1.77 |
| 05/20 | 1,519 | 1,520 | 1,487 | 1,498 | -0.13% | 4,300 | 32億6968万 | -5.19% | 41.39 | 1.79 |
| 05/19 | 1,500 | 1,510 | 1,489 | 1,500 | -0.2% | 13,700 | 32億7405万 | -5.6% | 41.44 | 1.79 |
| 05/18 | 1,510 | 1,520 | 1,501 | 1,503 | -0.46% | 1,800 | 32億8059万 | -5.89% | 41.53 | 1.8 |
| 05/15 | 1,512 | 1,512 | 1,509 | 1,510 | -0.13% | 900 | 32億9587万 | -5.92% | 41.72 | 1.81 |
| 05/14 | 1,513 | 1,515 | 1,512 | 1,512 | +0.2% | 12,100 | 33億24万 | -6.2% | 41.78 | 1.81 |
| 05/13 | 1,506 | 1,522 | 1,506 | 1,509 | -0.4% | 1,500 | 32億9369万 | -6.85% | 41.69 | 1.8 |
| 05/12 | 1,529 | 1,529 | 1,511 | 1,515 | -0.2% | 3,600 | 33億679万 | -6.94% | 41.86 | 1.81 |
| 05/11 | 1,530 | 1,530 | 1,518 | 1,518 | -0.13% | 500 | 33億1333万 | -7.16% | 41.94 | 1.82 |
| 05/08 | 1,502 | 1,526 | 1,501 | 1,520 | +0.33% | 5,500 | 33億1770万 | -7.49% | 42 | 1.82 |
| 05/07 | 1,501 | 1,521 | 1,481 | 1,515 | +0.66% | 9,500 | 33億679万 | -8.18% | 41.86 | 1.81 |
| 05/01 | 1,507 | 1,522 | 1,485 | 1,505 | -0.53% | 5,800 | 32億8496万 | -9.28% | 41.58 | 1.8 |
| 04/30 | 1,505 | 1,530 | 1,496 | 1,513 | -0.85% | 13,500 | 33億242万 | -9.24% | 41.8 | 1.81 |
| 04/28 | 1,505 | 1,581 | 1,501 | 1,526 | +1.67% | 16,500 | 33億3080万 | -9% | 42.16 | 1.82 |
| 04/27 | 1,601 | 1,615 | 1,500 | 1,501 | -6.89% | 101,100 | 32億7623万 | -11.08% | 41.47 | 1.79 |
| 04/24 | 1,658 | 1,658 | 1,612 | 1,612 | -0.56% | 1,300 | 35億1851万 | -5.06% | 44.54 | 1.93 |
| 04/23 | 1,621 | 1,654 | 1,600 | 1,621 | -0.37% | 17,600 | 35億3815万 | -5.04% | 44.79 | 1.94 |
| 04/22 | 1,630 | 1,640 | 1,602 | 1,627 | -0.91% | 39,600 | 35億5125万 | -5.24% | 44.95 | 1.95 |
| 04/21 | 1,650 | 1,655 | 1,625 | 1,642 | -1.02% | 4,600 | 35億8399万 | -4.92% | 45.37 | 1.96 |
| 04/20 | 1,665 | 1,672 | 1,640 | 1,659 | +0.85% | 8,400 | 36億2109万 | -4.44% | 45.84 | 1.98 |
| 04/17 | 1,679 | 1,703 | 1,602 | 1,645 | -4.03% | 44,800 | 35億9054万 | -5.73% | 45.45 | 1.97 |
| 04/16 | 1,719 | 1,719 | 1,685 | 1,714 | +1.24% | 1,900 | 37億4114万 | -2.34% | 47.36 | 2.05 |
| 04/15 | 1,708 | 1,708 | 1,685 | 1,693 | -0.88% | 2,000 | 36億9531万 | -3.97% | 46.78 | 2.02 |
| 04/14 | 1,706 | 1,715 | 1,700 | 1,708 | -0.41% | 3,200 | 37億2805万 | -3.88% | 47.19 | 2.04 |
| 04/13 | 1,714 | 1,716 | 1,708 | 1,715 | -0.06% | 2,800 | 37億4333万 | -4.46% | 47.38 | 2.05 |
| 04/10 | 1,715 | 1,727 | 1,706 | 1,716 | 0% | 1,800 | 37億4551万 | -4.98% | 47.41 | 2.05 |
| 04/09 | 1,701 | 1,718 | 1,692 | 1,716 | +0.82% | 7,800 | 37億4551万 | -5.66% | 47.41 | 2.05 |
| 04/08 | 1,715 | 1,715 | 1,617 | 1,702 | 0% | 12,100 | 37億1495万 | -6.84% | 47.02 | 2.04 |
| 04/07 | 1,722 | 1,722 | 1,698 | 1,702 | 0% | 900 | 37億1495万 | -7.3% | 47.02 | 2.04 |
| 04/06 | 1,703 | 1,707 | 1,702 | 1,702 | -0.06% | 3,500 | 37億1495万 | -7.75% | 47.02 | 2.04 |
| 04/03 | 1,703 | 1,706 | 1,700 | 1,703 | 0% | 5,900 | 37億1713万 | -8.19% | 47.05 | 2.04 |
| 04/02 | 1,692 | 1,706 | 1,692 | 1,703 | +0.12% | 9,500 | 37億1713万 | -8.69% | 47.05 | 2.04 |
| 04/01 | 1,697 | 1,729 | 1,672 | 1,701 | -0.06% | 9,700 | 37億1277万 | -9.23% | 47 | 2.03 |
| 03/31 | 1,702 | 1,706 | 1,684 | 1,702 | +0.12% | 6,600 | 37億1495万 | -9.66% | 47.02 | 2.04 |
| 03/30 | 1,729 | 1,740 | 1,627 | 1,700 | -2.24% | 22,300 | 37億1059万 | -10.2% | 46.97 | 2.03 |
| 03/27 | 1,702 | 1,763 | 1,702 | 1,739 | +0.81% | 5,300 | 37億9571万 | -8.57% | 48.05 | 2.08 |
| 03/26 | 1,752 | 1,754 | 1,715 | 1,725 | -1.88% | 8,200 | 37億6515万 | -9.69% | 47.66 | 2.06 |
| 03/25 | 1,792 | 1,795 | 1,758 | 1,758 | -1.95% | 3,700 | 38億3718万 | -8.44% | 48.57 | 2.1 |
| 03/24 | 1,762 | 1,793 | 1,759 | 1,793 | +1.93% | 5,400 | 39億1358万 | -7% | 49.54 | 2.14 |
| 03/23 | 1,716 | 1,799 | 1,716 | 1,759 | -4.19% | 17,300 | 37億6426万 | -9.1% | 48.6 | 2.1 |
| 03/19 | 1,853 | 1,853 | 1,799 | 1,836 | -1.4% | 18,300 | 39億2904万 | -5.51% | 50.73 | 2.2 |
| 03/18 | 1,863 | 1,871 | 1,858 | 1,862 | -1.01% | 3,300 | 39億8468万 | -4.41% | 51.45 | 2.23 |
| 03/17 | 1,865 | 1,886 | 1,864 | 1,881 | +1.13% | 1,900 | 40億2534万 | -3.69% | 51.97 | 2.25 |
| 03/16 | 1,870 | 1,870 | 1,850 | 1,860 | -1.01% | 8,200 | 39億8040万 | -4.96% | 51.39 | 2.22 |
| 03/13 | 1,870 | 1,905 | 1,868 | 1,879 | -0.95% | 20,800 | 40億2106万 | -4.23% | 51.92 | 2.25 |
| 03/12 | 1,925 | 1,926 | 1,875 | 1,897 | -0.94% | 20,900 | 40億5958万 | -3.46% | 52.41 | 2.27 |
| 03/11 | 1,927 | 2,302 | 1,900 | 1,915 | -6.81% | 188,500 | 40億9810万 | -2.64% | 52.91 | 2.29 |
| 03/10 | 2,203 | 2,215 | 2,044 | 2,055 | -4.55% | 34,600 | 43億9770万 | +4.42% | 56.78 | 2.46 |
| 03/09 | 1,951 | 2,298 | 1,950 | 2,153 | +8.14% | 42,200 | 46億742万 | +9.57% | 59.49 | 2.57 |
| 03/06 | 2,002 | 2,300 | 1,969 | 1,991 | -2.88% | 91,600 | 42億6074万 | +1.69% | 55.01 | 2.38 |
| 03/05 | 1,932 | 2,050 | 1,827 | 2,050 | +7.89% | 20,700 | 43億8700万 | +4.75% | 56.64 | 2.45 |
| 03/04 | 1,914 | 1,935 | 1,861 | 1,900 | -1.35% | 7,700 | 40億6600万 | -2.81% | 52.5 | 2.27 |
| 03/03 | 1,935 | 1,950 | 1,926 | 1,926 | -0.47% | 5,200 | 41億2164万 | -1.63% | 53.21 | 2.3 |
| 03/02 | 1,934 | 1,945 | 1,933 | 1,935 | -0.62% | 400 | 41億4090万 | -1.33% | 53.46 | 2.31 |
| 02/27 | 1,942 | 1,948 | 1,942 | 1,947 | -0.05% | 2,700 | 41億6658万 | -0.76% | 53.79 | 2.28 |
| 02/26 | 1,913 | 1,948 | 1,908 | 1,948 | +0.31% | 5,100 | 41億6872万 | -0.81% | 53.82 | 2.28 |
| 02/25 | 1,937 | 1,942 | 1,918 | 1,942 | +0.26% | 1,700 | 41億5588万 | -1.17% | 53.66 | 2.28 |
| 02/24 | 1,932 | 1,939 | 1,810 | 1,937 | +0.21% | 7,300 | 41億4518万 | -1.53% | 53.52 | 2.27 |
| 02/20 | 1,960 | 1,960 | 1,933 | 1,933 | -0.31% | 1,000 | 41億3662万 | -1.88% | 53.41 | 2.27 |
| 02/19 | 1,904 | 1,958 | 1,904 | 1,939 | +0.57% | 4,800 | 41億4946万 | -1.67% | 53.57 | 2.27 |
| 02/18 | 1,945 | 1,975 | 1,856 | 1,928 | -1.93% | 8,000 | 41億2592万 | -2.38% | 53.27 | 2.26 |
| 02/17 | 1,959 | 2,002 | 1,917 | 1,966 | +0.05% | 19,800 | 42億724万 | -0.61% | 54.32 | 2.31 |
| 02/16 | 1,980 | 1,984 | 1,965 | 1,965 | -0.3% | 600 | 42億510万 | -0.76% | 54.29 | 2.3 |
| 02/13 | 1,961 | 1,990 | 1,950 | 1,971 | +0.41% | 3,500 | 42億1794万 | -0.5% | 54.46 | 2.31 |
| 02/12 | 1,965 | 1,999 | 1,947 | 1,963 | +0.2% | 2,900 | 42億82万 | -0.96% | 54.24 | 2.3 |
| 02/10 | 1,970 | 1,985 | 1,959 | 1,959 | -1.85% | 1,800 | 41億9226万 | -1.21% | 54.13 | 2.3 |
| 02/09 | 2,004 | 2,004 | 1,864 | 1,996 | +0.71% | 10,000 | 42億7144万 | +0.5% | 55.15 | 2.34 |
| 02/06 | 1,953 | 1,990 | 1,953 | 1,982 | +0.71% | 1,300 | 42億4148万 | -0.2% | 54.76 | 2.32 |
| 02/05 | 1,968 | 1,968 | 1,968 | 1,968 | +0.92% | 100 | 42億1152万 | -0.91% | 54.37 | 2.31 |
| 02/04 | 1,950 | 1,956 | 1,940 | 1,950 | 0% | 2,400 | 41億7300万 | -2.01% | 53.88 | 2.29 |
| 02/03 | 1,950 | 1,953 | 1,950 | 1,950 | 0% | 1,300 | 41億7300万 | -2.26% | 53.88 | 2.29 |
| 02/02 | 1,968 | 1,989 | 1,950 | 1,950 | -0.91% | 12,000 | 41億7300万 | -2.4% | 53.88 | 2.29 |
| 01/30 | 1,986 | 1,986 | 1,968 | 1,968 | -0.81% | 800 | 42億1152万 | -1.7% | 54.37 | 2.31 |
| 01/29 | 1,974 | 1,984 | 1,951 | 1,984 | +0.2% | 1,900 | 42億4576万 | -1.05% | 54.82 | 2.33 |
| 01/28 | 1,977 | 1,988 | 1,976 | 1,980 | -0.15% | 3,800 | 42億3720万 | -1.35% | 54.71 | 2.32 |
| 01/27 | 1,994 | 1,994 | 1,983 | 1,983 | -0.15% | 2,000 | 42億4362万 | -1.34% | 54.79 | 2.32 |
| 01/26 | 1,981 | 1,990 | 1,931 | 1,986 | +0.15% | 3,900 | 42億5004万 | -1.29% | 54.87 | 2.33 |
| 01/23 | 1,989 | 1,990 | 1,980 | 1,983 | +0.05% | 2,000 | 42億4362万 | -1.59% | 54.79 | 2.32 |
| 01/22 | 1,980 | 1,982 | 1,970 | 1,982 | +0.1% | 1,100 | 42億4148万 | -1.74% | 54.76 | 2.32 |
| 01/21 | 1,985 | 1,985 | 1,953 | 1,980 | -0.25% | 1,000 | 42億3720万 | -1.93% | 54.71 | 2.32 |
| 01/20 | 1,978 | 2,006 | 1,978 | 1,985 | -0.6% | 700 | 42億4790万 | -1.78% | 54.84 | 2.33 |
| 01/19 | 1,980 | 2,000 | 1,928 | 1,997 | +0.25% | 6,700 | 42億7358万 | -1.29% | 55.18 | 2.34 |
| 01/16 | 2,024 | 2,024 | 1,992 | 1,992 | -0.4% | 1,700 | 42億6288万 | -1.58% | 55.04 | 2.34 |
| 01/15 | 2,001 | 2,018 | 2,000 | 2,000 | -0.3% | 3,500 | 42億8000万 | -1.23% | 55.26 | 2.34 |
| 01/14 | 2,003 | 2,018 | 1,992 | 2,006 | +0.25% | 2,100 | 42億9284万 | -1.04% | 55.42 | 2.35 |
| 01/13 | 2,016 | 2,030 | 2,001 | 2,001 | -0.65% | 3,300 | 42億8214万 | -1.33% | 55.29 | 2.35 |
| 01/09 | 2,000 | 2,016 | 2,000 | 2,014 | +0.7% | 2,700 | 43億996万 | -0.84% | 55.65 | 2.36 |
| 01/08 | 1,997 | 2,000 | 1,995 | 2,000 | +0.15% | 2,600 | 42億8000万 | -1.57% | 55.26 | 2.34 |
| 01/07 | 1,987 | 2,000 | 1,975 | 1,997 | +0.35% | 5,100 | 42億7358万 | -1.82% | 55.18 | 2.34 |
| 01/06 | 2,015 | 2,017 | 1,981 | 1,990 | -1.24% | 4,400 | 42億5860万 | -2.21% | 54.98 | 2.33 |
| 01/05 | 1,995 | 2,015 | 1,990 | 2,015 | +0.85% | 1,900 | 43億1210万 | -1.08% | 55.67 | 2.36 |
| 2025 | ||||||||||
| 12/30 | 1,975 | 2,019 | 1,975 | 1,998 | +0.55% | 5,400 | 42億7572万 | -1.91% | 55.2 | 2.34 |
| 12/29 | 2,001 | 2,018 | 1,953 | 1,987 | -4.01% | 21,400 | 42億5218万 | -2.45% | 54.9 | 2.33 |
| 12/26 | 2,046 | 2,070 | 2,045 | 2,070 | +0.1% | 13,200 | 44億2980万 | +1.57% | 57.19 | 2.43 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2025年 5月期 | 8,550 6/24 | 2,170 4/7 | 3,997,400 6/21 | 175億2750万 | 45億9193万 | 52億9650万 5/30 |
| 最新 | 1,372 2026/5/29 | 13,300 | 29億9466万 | |||
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。
