インテグループ（192A）の株価チャート

株価

3/27

前日 (3/26): 1,725
始値: 1,702
高値: 1,763
安値: 1,702
終値 +0.81%: 1,739
出来高 -35.37%: 5,300

乖離率

株価（5日） 移動平均値: -0.91%
1,755
株価（25日） 移動平均値: -8.57%
1,902
出来高（5日） 移動平均値: -33.58%
7,980

2025/10/28～2026/03/27

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
03/27	1,702	1,763	1,702	1,739	+0.81%	5,300	37億9571万	-8.57%	11	2.1
03/26	1,752	1,754	1,715	1,725	-1.88%	8,200	37億6515万	-9.69%	10.91	2.08
03/25	1,792	1,795	1,758	1,758	-1.95%	3,700	38億3718万	-8.44%	11.12	2.12
03/24	1,762	1,793	1,759	1,793	+1.93%	5,400	39億1358万	-7%	11.34	2.16
03/23	1,716	1,799	1,716	1,759	-4.19%	17,300	37億6426万	-9.1%	11.13	2.12
03/19	1,853	1,853	1,799	1,836	-1.4%	18,300	39億2904万	-5.51%	11.62	2.21
03/18	1,863	1,871	1,858	1,862	-1.01%	3,300	39億8468万	-4.41%	11.78	2.25
03/17	1,865	1,886	1,864	1,881	+1.13%	1,900	40億2534万	-3.69%	11.9	2.27
03/16	1,870	1,870	1,850	1,860	-1.01%	8,200	39億8040万	-4.96%	11.77	2.24
03/13	1,870	1,905	1,868	1,879	-0.95%	20,800	40億2106万	-4.23%	11.89	2.27
03/12	1,925	1,926	1,875	1,897	-0.94%	20,900	40億5958万	-3.46%	12	2.29
03/11	1,927	2,302	1,900	1,915	-6.81%	188,500	40億9810万	-2.64%	12.12	2.31
03/10	2,203	2,215	2,044	2,055	-4.55%	34,600	43億9770万	+4.42%	13	2.48
03/09	1,951	2,298	1,950	2,153	+8.14%	42,200	46億742万	+9.57%	13.62	2.6
03/06	2,002	2,300	1,969	1,991	-2.88%	91,600	42億6074万	+1.69%	12.6	2.4
03/05	1,932	2,050	1,827	2,050	+7.89%	20,700	43億8700万	+4.75%	12.97	2.47
03/04	1,914	1,935	1,861	1,900	-1.35%	7,700	40億6600万	-2.81%	12.02	2.29
03/03	1,935	1,950	1,926	1,926	-0.47%	5,200	41億2164万	-1.63%	12.19	2.32
03/02	1,934	1,945	1,933	1,935	-0.62%	400	41億4090万	-1.33%	12.24	2.33
02/27	1,942	1,948	1,942	1,947	-0.05%	2,700	41億6658万	-0.76%	12.32	2.35
02/26	1,913	1,948	1,908	1,948	+0.31%	5,100	41億6872万	-0.81%	12.32	2.35
02/25	1,937	1,942	1,918	1,942	+0.26%	1,700	41億5588万	-1.17%	12.29	2.34
02/24	1,932	1,939	1,810	1,937	+0.21%	7,300	41億4518万	-1.53%	12.25	2.34
02/20	1,960	1,960	1,933	1,933	-0.31%	1,000	41億3662万	-1.88%	12.23	2.33
02/19	1,904	1,958	1,904	1,939	+0.57%	4,800	41億4946万	-1.67%	12.27	2.34
02/18	1,945	1,975	1,856	1,928	-1.93%	8,000	41億2592万	-2.38%	12.2	2.32
02/17	1,959	2,002	1,917	1,966	+0.05%	19,800	42億724万	-0.61%	12.44	2.37
02/16	1,980	1,984	1,965	1,965	-0.3%	600	42億510万	-0.76%	12.43	2.37
02/13	1,961	1,990	1,950	1,971	+0.41%	3,500	42億1794万	-0.5%	12.47	2.38
02/12	1,965	1,999	1,947	1,963	+0.2%	2,900	42億82万	-0.96%	12.42	2.37
02/10	1,970	1,985	1,959	1,959	-1.85%	1,800	41億9226万	-1.21%	12.39	2.36
02/09	2,004	2,004	1,864	1,996	+0.71%	10,000	42億7144万	+0.5%	12.63	2.41
02/06	1,953	1,990	1,953	1,982	+0.71%	1,300	42億4148万	-0.2%	12.54	2.39
02/05	1,968	1,968	1,968	1,968	+0.92%	100	42億1152万	-0.91%	12.45	2.37
02/04	1,950	1,956	1,940	1,950	0%	2,400	41億7300万	-2.01%	12.34	2.35
02/03	1,950	1,953	1,950	1,950	0%	1,300	41億7300万	-2.26%	12.34	2.35
02/02	1,968	1,989	1,950	1,950	-0.91%	12,000	41億7300万	-2.4%	12.34	2.35
01/30	1,986	1,986	1,968	1,968	-0.81%	800	42億1152万	-1.7%	12.45	2.37
01/29	1,974	1,984	1,951	1,984	+0.2%	1,900	42億4576万	-1.05%	12.55	2.39
01/28	1,977	1,988	1,976	1,980	-0.15%	3,800	42億3720万	-1.35%	12.53	2.39
01/27	1,994	1,994	1,983	1,983	-0.15%	2,000	42億4362万	-1.34%	12.55	2.39
01/26	1,981	1,990	1,931	1,986	+0.15%	3,900	42億5004万	-1.29%	12.56	2.39
01/23	1,989	1,990	1,980	1,983	+0.05%	2,000	42億4362万	-1.59%	12.55	2.39
01/22	1,980	1,982	1,970	1,982	+0.1%	1,100	42億4148万	-1.74%	12.54	2.39
01/21	1,985	1,985	1,953	1,980	-0.25%	1,000	42億3720万	-1.93%	12.53	2.39
01/20	1,978	2,006	1,978	1,985	-0.6%	700	42億4790万	-1.78%	12.56	2.39
01/19	1,980	2,000	1,928	1,997	+0.25%	6,700	42億7358万	-1.29%	12.63	2.41
01/16	2,024	2,024	1,992	1,992	-0.4%	1,700	42億6288万	-1.58%	12.6	2.4
01/15	2,001	2,018	2,000	2,000	-0.3%	3,500	42億8000万	-1.23%	12.65	2.41
01/14	2,003	2,018	1,992	2,006	+0.25%	2,100	42億9284万	-1.04%	12.69	2.42
01/13	2,016	2,030	2,001	2,001	-0.65%	3,300	42億8214万	-1.33%	12.66	2.41
01/09	2,000	2,016	2,000	2,014	+0.7%	2,700	43億996万	-0.84%	12.74	2.43
01/08	1,997	2,000	1,995	2,000	+0.15%	2,600	42億8000万	-1.57%	12.65	2.41
01/07	1,987	2,000	1,975	1,997	+0.35%	5,100	42億7358万	-1.82%	12.63	2.41
01/06	2,015	2,017	1,981	1,990	-1.24%	4,400	42億5860万	-2.21%	12.59	2.4
01/05	1,995	2,015	1,990	2,015	+0.85%	1,900	43億1210万	-1.08%	12.75	2.43
2025
12/30	1,975	2,019	1,975	1,998	+0.55%	5,400	42億7572万	-1.91%	12.64	2.41
12/29	2,001	2,018	1,953	1,987	-4.01%	21,400	42億5218万	-2.45%	12.57	2.4
12/26	2,046	2,070	2,045	2,070	+0.1%	13,200	44億2980万	+1.57%	13.1	2.5
12/25	2,043	2,068	2,031	2,068	+1.22%	7,400	44億2552万	+1.57%	13.08	2.49
12/24	2,044	2,052	2,042	2,043	+0.2%	9,600	43億7202万	+0.49%	12.93	2.46
12/23	2,041	2,042	2,020	2,039	+0.15%	20,700	43億6346万	+0.34%	12.9	2.46
12/22	2,038	2,048	2,036	2,036	-0.49%	3,900	43億5704万	+0.2%	12.88	2.45
12/19	2,043	2,052	2,037	2,046	+0.2%	3,400	43億7844万	+0.69%	12.94	2.47
12/18	2,047	2,053	2,042	2,042	-0.24%	2,700	43億6988万	+0.59%	12.92	2.46
12/17	2,052	2,054	2,045	2,047	-0.24%	1,800	43億8058万	+0.89%	12.95	2.47
12/16	2,044	2,068	2,036	2,052	+0.29%	5,100	43億9128万	+1.28%	12.98	2.47
12/15	2,032	2,054	2,032	2,046	+0.59%	3,500	43億7844万	+1.09%	12.94	2.47
12/12	2,032	2,034	2,019	2,034	+0.1%	2,200	43億5276万	+0.64%	12.87	2.45
12/11	2,026	2,036	2,026	2,032	+0.3%	1,800	43億4848万	+0.64%	12.86	2.45
12/10	2,023	2,029	2,023	2,026	+0.15%	2,100	43億3564万	+0.45%	12.82	2.44
12/09	2,023	2,024	2,012	2,023	0%	3,700	43億2922万	+0.35%	12.8	2.44
12/08	2,037	2,037	2,021	2,023	-0.69%	2,700	43億2922万	+0.35%	12.8	2.44
12/05	2,041	2,044	2,037	2,037	-0.1%	10,700	43億5918万	+1.04%	12.89	2.46
12/04	2,059	2,059	2,039	2,039	-1.97%	900	43億6346万	+1.09%	12.9	2.46
12/03	2,023	2,081	2,014	2,080	+2.36%	2,600	44億5120万	+3.12%	13.16	2.51
12/02	2,039	2,050	2,032	2,032	-0.39%	2,800	43億4848万	+0.74%	12.86	2.45
12/01	2,032	2,041	2,025	2,040	+0.34%	4,800	43億6560万	+1.09%	12.91	2.46
11/28	2,028	2,035	2,020	2,033	+0.25%	4,200	43億5062万	+0.69%	12.86	2.4
11/27	2,015	2,028	2,015	2,028	+0.65%	2,800	43億3992万	+0.35%	12.83	2.4
11/26	2,007	2,026	2,007	2,015	+0.3%	2,600	43億1210万	-0.35%	12.75	2.38
11/25	2,007	2,021	2,007	2,009	-0.25%	3,600	42億9926万	-0.74%	12.71	2.37
11/21	2,001	2,022	2,001	2,014	+0.15%	1,800	43億996万	-0.59%	12.74	2.38
11/20	2,009	2,017	2,007	2,011	+0.2%	2,400	43億354万	-0.84%	12.72	2.38
11/19	2,012	2,012	2,000	2,007	-0.05%	3,500	42億9498万	-1.18%	12.7	2.37
11/18	2,056	2,058	2,007	2,008	-1.95%	2,600	42億9712万	-1.28%	12.7	2.37
11/17	2,039	2,057	2,030	2,048	+1.49%	4,900	43億8272万	+0.49%	12.96	2.42
11/14	1,996	2,018	1,995	2,018	+0.7%	1,600	43億1852万	-1.08%	12.77	2.39
11/13	2,002	2,009	1,993	2,004	-0.25%	1,100	42億8856万	-1.86%	12.68	2.37
11/12	1,990	2,020	1,990	2,009	+0.95%	3,400	42億9926万	-1.81%	12.71	2.37
11/11	2,000	2,000	1,989	1,990	-0.5%	1,300	42億5860万	-2.88%	12.59	2.35
11/10	1,982	2,012	1,979	2,000	+1.21%	5,500	42億8000万	-2.58%	12.65	2.36
11/07	1,970	1,976	1,958	1,976	-0.1%	2,300	42億2864万	-3.89%	12.5	2.34
11/06	1,985	1,985	1,978	1,978	-0.15%	1,500	42億3292万	-4.07%	12.51	2.34
11/05	1,993	1,993	1,930	1,981	-0.6%	9,900	42億3934万	-4.3%	12.53	2.34
11/04	2,015	2,015	1,993	1,993	-1.29%	14,700	42億6502万	-4.14%	12.61	2.36
10/31	2,017	2,037	2,013	2,019	-0.88%	3,000	43億2066万	-3.35%	12.77	2.39
10/30	2,051	2,057	1,927	2,037	-0.68%	22,700	43億5918万	-2.86%	12.89	2.41
10/29	2,064	2,064	2,047	2,051	-0.24%	2,400	43億8914万	-2.47%	12.98	2.42
10/28	2,058	2,067	2,055	2,056	-0.58%	3,900	43億9984万	-2.47%	13.01	2.43

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2025年 5月期	8,550 6/24	2,170 4/7	3,997,400 6/21	+23.88% 9/3	-42.29% 8/5
最新	1,739 2026/3/27		5,300	-8.57% 1,902

年間値上がり率

2025/12/30 vs 2024/12/30: -53%（0.47倍）
2026/03/27 vs 2025/12/30: -13%（0.87倍）

インテグループ（192A）の株価チャート

株価

3/27

乖離率

2025/10/28～2026/03/27

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート