インテグループ（192A）の株価チャート
株価
7/13
- 前日 (7/10)
- 1,230
- 始値
- 1,228
- 高値
- 1,230
- 安値
- 1,215
- 終値 -1.22%
- 1,215
- 出来高 +263.64%
- 4,000
乖離率
- 株価（5日）
移動平均値 - -1.06%
1,228 - 株価（25日）
移動平均値 - -2.64%
1,248 - 出来高（5日）
移動平均値 - +68.07%
2,380
2026/02/16～2026/07/13
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 | ||||||||||
| 07/13 | 1,228 | 1,230 | 1,215 | 1,215 | -1.22% | 4,000 | 26億5198万 | -2.64% | 12.17 | 1.38 |
| 07/10 | 1,220 | 1,230 | 1,220 | 1,230 | -0.49% | 1,100 | 26億8472万 | -1.91% | 12.32 | 1.4 |
| 07/09 | 1,219 | 1,236 | 1,219 | 1,236 | +0.08% | 1,000 | 26億9781万 | -1.83% | 12.38 | 1.41 |
| 07/08 | 1,222 | 1,235 | 1,213 | 1,235 | +1.06% | 1,700 | 26億9563万 | -2.29% | 12.37 | 1.4 |
| 07/07 | 1,238 | 1,238 | 1,222 | 1,222 | -1.29% | 4,100 | 26億6725万 | -3.7% | 12.24 | 1.39 |
| 07/06 | 1,246 | 1,246 | 1,225 | 1,238 | -0.08% | 13,800 | 27億218万 | -2.9% | 12.4 | 1.41 |
| 07/03 | 1,257 | 1,257 | 1,231 | 1,239 | -3.43% | 7,100 | 27億436万 | -3.28% | 12.41 | 1.41 |
| 07/02 | 1,377 | 1,377 | 1,254 | 1,283 | -6.08% | 20,100 | 28億40万 | -0.23% | 12.85 | 1.46 |
| 07/01 | 1,434 | 1,450 | 1,254 | 1,366 | +11.6% | 68,400 | 29億8156万 | +5.97% | 13.69 | 1.55 |
| 06/30 | 1,207 | 1,224 | 1,185 | 1,224 | +1.92% | 2,900 | 26億7162万 | -5.19% | 12.26 | 1.39 |
| 06/29 | 1,185 | 1,207 | 1,185 | 1,201 | -0.08% | 2,100 | 26億2142万 | -7.69% | 12.03 | 1.37 |
| 06/26 | 1,220 | 1,220 | 1,175 | 1,202 | -1.48% | 2,800 | 26億2360万 | -8.45% | 12.04 | 1.37 |
| 06/25 | 1,220 | 1,220 | 1,220 | 1,220 | +0.99% | 100 | 26億6289万 | -7.92% | 12.22 | 1.39 |
| 06/24 | 1,202 | 1,208 | 1,202 | 1,208 | +0.25% | 600 | 26億3670万 | -9.51% | 12.1 | 1.37 |
| 06/23 | 1,214 | 1,214 | 1,200 | 1,205 | -0.99% | 1,600 | 26億3015万 | -10.54% | 12.07 | 1.37 |
| 06/22 | 1,201 | 1,217 | 1,191 | 1,217 | +0.33% | 4,600 | 26億5634万 | -10.45% | 12.19 | 1.38 |
| 06/19 | 1,215 | 1,225 | 1,200 | 1,213 | -0.16% | 3,800 | 26億4761万 | -11.46% | 12.15 | 1.38 |
| 06/18 | 1,232 | 1,232 | 1,195 | 1,215 | -0.16% | 7,700 | 26億5198万 | -12.08% | 12.17 | 1.38 |
| 06/17 | 1,230 | 1,236 | 1,201 | 1,217 | -1.62% | 14,200 | 26億5634万 | -12.7% | 12.19 | 1.38 |
| 06/16 | 1,219 | 1,245 | 1,200 | 1,237 | -0.96% | 14,700 | 26億9999万 | -11.96% | 12.39 | 1.41 |
| 06/15 | 1,299 | 1,299 | 1,214 | 1,249 | -4.29% | 16,500 | 27億2619万 | -11.86% | 12.51 | 1.42 |
| 06/12 | 1,330 | 1,330 | 1,288 | 1,305 | -2.03% | 5,200 | 28億4842万 | -8.55% | 13.08 | 1.48 |
| 06/11 | 1,338 | 1,343 | 1,314 | 1,332 | -0.67% | 4,900 | 29億735万 | -7.24% | 13.35 | 1.51 |
| 06/10 | 1,355 | 1,355 | 1,312 | 1,341 | -1.25% | 2,900 | 29億2700万 | -7.07% | 13.44 | 1.53 |
| 06/09 | 1,365 | 1,365 | 1,343 | 1,358 | -0.22% | 2,500 | 29億6410万 | -6.34% | 13.61 | 1.54 |
| 06/08 | 1,350 | 1,365 | 1,350 | 1,361 | -0.15% | 1,300 | 29億7065万 | -6.52% | 13.64 | 1.55 |
| 06/05 | 1,355 | 1,364 | 1,355 | 1,363 | +0.44% | 1,000 | 29億7502万 | -6.84% | 13.66 | 1.55 |
| 06/04 | 1,353 | 1,367 | 1,348 | 1,357 | +0.22% | 2,400 | 29億6192万 | -7.56% | 13.6 | 1.54 |
| 06/03 | 1,355 | 1,363 | 1,331 | 1,354 | -0.81% | 3,600 | 29億5537万 | -8.39% | 13.57 | 1.54 |
| 06/02 | 1,378 | 1,378 | 1,355 | 1,365 | -1.16% | 5,000 | 29億7938万 | -8.33% | 13.68 | 1.55 |
| 06/01 | 1,368 | 1,381 | 1,358 | 1,381 | +0.66% | 6,300 | 30億1430万 | -7.87% | 13.84 | 1.57 |
| 05/29 | 1,370 | 1,381 | 1,361 | 1,372 | +0.81% | 13,300 | 29億9466万 | -9.14% | 35.23 | 1.56 |
| 05/28 | 1,373 | 1,373 | 1,300 | 1,361 | -3.27% | 13,800 | 29億7065万 | -10.52% | 34.95 | 1.55 |
| 05/27 | 1,428 | 1,441 | 1,370 | 1,407 | -5.44% | 27,200 | 30億7105万 | -8.22% | 36.13 | 1.6 |
| 05/26 | 1,487 | 1,500 | 1,487 | 1,488 | -0.4% | 5,100 | 32億4785万 | -3.69% | 38.21 | 1.69 |
| 05/25 | 1,493 | 1,502 | 1,491 | 1,494 | -0.07% | 3,000 | 32億6095万 | -3.8% | 38.36 | 1.7 |
| 05/22 | 1,500 | 1,504 | 1,490 | 1,495 | +0.81% | 3,100 | 32億6313万 | -4.29% | 38.39 | 1.7 |
| 05/21 | 1,501 | 1,501 | 1,483 | 1,483 | -1% | 1,300 | 32億3694万 | -5.6% | 38.08 | 1.69 |
| 05/20 | 1,519 | 1,520 | 1,487 | 1,498 | -0.13% | 4,300 | 32億6968万 | -5.19% | 38.47 | 1.7 |
| 05/19 | 1,500 | 1,510 | 1,489 | 1,500 | -0.2% | 13,700 | 32億7405万 | -5.6% | 38.52 | 1.7 |
| 05/18 | 1,510 | 1,520 | 1,501 | 1,503 | -0.46% | 1,800 | 32億8059万 | -5.89% | 38.6 | 1.71 |
| 05/15 | 1,512 | 1,512 | 1,509 | 1,510 | -0.13% | 900 | 32億9587万 | -5.92% | 38.78 | 1.72 |
| 05/14 | 1,513 | 1,515 | 1,512 | 1,512 | +0.2% | 12,100 | 33億24万 | -6.2% | 38.83 | 1.72 |
| 05/13 | 1,506 | 1,522 | 1,506 | 1,509 | -0.4% | 1,500 | 32億9369万 | -6.85% | 38.75 | 1.71 |
| 05/12 | 1,529 | 1,529 | 1,511 | 1,515 | -0.2% | 3,600 | 33億679万 | -6.94% | 38.9 | 1.72 |
| 05/11 | 1,530 | 1,530 | 1,518 | 1,518 | -0.13% | 500 | 33億1333万 | -7.16% | 38.98 | 1.73 |
| 05/08 | 1,502 | 1,526 | 1,501 | 1,520 | +0.33% | 5,500 | 33億1770万 | -7.49% | 39.03 | 1.73 |
| 05/07 | 1,501 | 1,521 | 1,481 | 1,515 | +0.66% | 9,500 | 33億679万 | -8.18% | 38.9 | 1.72 |
| 05/01 | 1,507 | 1,522 | 1,485 | 1,505 | -0.53% | 5,800 | 32億8496万 | -9.28% | 38.65 | 1.71 |
| 04/30 | 1,505 | 1,530 | 1,496 | 1,513 | -0.85% | 13,500 | 33億242万 | -9.24% | 38.85 | 1.72 |
| 04/28 | 1,505 | 1,581 | 1,501 | 1,526 | +1.67% | 16,500 | 33億3080万 | -9% | 39.19 | 1.73 |
| 04/27 | 1,601 | 1,615 | 1,500 | 1,501 | -6.89% | 101,100 | 32億7623万 | -11.08% | 38.54 | 1.71 |
| 04/24 | 1,658 | 1,658 | 1,612 | 1,612 | -0.56% | 1,300 | 35億1851万 | -5.06% | 41.39 | 1.83 |
| 04/23 | 1,621 | 1,654 | 1,600 | 1,621 | -0.37% | 17,600 | 35億3815万 | -5.04% | 41.63 | 1.84 |
| 04/22 | 1,630 | 1,640 | 1,602 | 1,627 | -0.91% | 39,600 | 35億5125万 | -5.24% | 41.78 | 1.85 |
| 04/21 | 1,650 | 1,655 | 1,625 | 1,642 | -1.02% | 4,600 | 35億8399万 | -4.92% | 42.16 | 1.87 |
| 04/20 | 1,665 | 1,672 | 1,640 | 1,659 | +0.85% | 8,400 | 36億2109万 | -4.44% | 42.6 | 1.89 |
| 04/17 | 1,679 | 1,703 | 1,602 | 1,645 | -4.03% | 44,800 | 35億9054万 | -5.73% | 42.24 | 1.87 |
| 04/16 | 1,719 | 1,719 | 1,685 | 1,714 | +1.24% | 1,900 | 37億4114万 | -2.34% | 44.01 | 1.95 |
| 04/15 | 1,708 | 1,708 | 1,685 | 1,693 | -0.88% | 2,000 | 36億9531万 | -3.97% | 43.47 | 1.92 |
| 04/14 | 1,706 | 1,715 | 1,700 | 1,708 | -0.41% | 3,200 | 37億2805万 | -3.88% | 43.86 | 1.94 |
| 04/13 | 1,714 | 1,716 | 1,708 | 1,715 | -0.06% | 2,800 | 37億4333万 | -4.46% | 44.04 | 1.95 |
| 04/10 | 1,715 | 1,727 | 1,706 | 1,716 | 0% | 1,800 | 37億4551万 | -4.98% | 44.06 | 1.95 |
| 04/09 | 1,701 | 1,718 | 1,692 | 1,716 | +0.82% | 7,800 | 37億4551万 | -5.66% | 44.06 | 1.95 |
| 04/08 | 1,715 | 1,715 | 1,617 | 1,702 | 0% | 12,100 | 37億1495万 | -6.84% | 43.71 | 1.93 |
| 04/07 | 1,722 | 1,722 | 1,698 | 1,702 | 0% | 900 | 37億1495万 | -7.3% | 43.71 | 1.93 |
| 04/06 | 1,703 | 1,707 | 1,702 | 1,702 | -0.06% | 3,500 | 37億1495万 | -7.75% | 43.71 | 1.93 |
| 04/03 | 1,703 | 1,706 | 1,700 | 1,703 | 0% | 5,900 | 37億1713万 | -8.19% | 43.73 | 1.94 |
| 04/02 | 1,692 | 1,706 | 1,692 | 1,703 | +0.12% | 9,500 | 37億1713万 | -8.69% | 43.73 | 1.94 |
| 04/01 | 1,697 | 1,729 | 1,672 | 1,701 | -0.06% | 9,700 | 37億1277万 | -9.23% | 43.68 | 1.93 |
| 03/31 | 1,702 | 1,706 | 1,684 | 1,702 | +0.12% | 6,600 | 37億1495万 | -9.66% | 43.71 | 1.93 |
| 03/30 | 1,729 | 1,740 | 1,627 | 1,700 | -2.24% | 22,300 | 37億1059万 | -10.2% | 43.65 | 1.93 |
| 03/27 | 1,702 | 1,763 | 1,702 | 1,739 | +0.81% | 5,300 | 37億9571万 | -8.57% | 44.66 | 1.98 |
| 03/26 | 1,752 | 1,754 | 1,715 | 1,725 | -1.88% | 8,200 | 37億6515万 | -9.69% | 44.3 | 1.96 |
| 03/25 | 1,792 | 1,795 | 1,758 | 1,758 | -1.95% | 3,700 | 38億3718万 | -8.44% | 45.14 | 2 |
| 03/24 | 1,762 | 1,793 | 1,759 | 1,793 | +1.93% | 5,400 | 39億1358万 | -7% | 46.04 | 2.04 |
| 03/23 | 1,716 | 1,799 | 1,716 | 1,759 | -4.19% | 17,300 | 37億6426万 | -9.1% | 44.29 | 1.96 |
| 03/19 | 1,853 | 1,853 | 1,799 | 1,836 | -1.4% | 18,300 | 39億2904万 | -5.51% | 46.22 | 2.05 |
| 03/18 | 1,863 | 1,871 | 1,858 | 1,862 | -1.01% | 3,300 | 39億8468万 | -4.41% | 46.88 | 2.07 |
| 03/17 | 1,865 | 1,886 | 1,864 | 1,881 | +1.13% | 1,900 | 40億2534万 | -3.69% | 47.36 | 2.1 |
| 03/16 | 1,870 | 1,870 | 1,850 | 1,860 | -1.01% | 8,200 | 39億8040万 | -4.96% | 46.83 | 2.07 |
| 03/13 | 1,870 | 1,905 | 1,868 | 1,879 | -0.95% | 20,800 | 40億2106万 | -4.23% | 47.31 | 2.09 |
| 03/12 | 1,925 | 1,926 | 1,875 | 1,897 | -0.94% | 20,900 | 40億5958万 | -3.46% | 47.76 | 2.11 |
| 03/11 | 1,927 | 2,302 | 1,900 | 1,915 | -6.81% | 188,500 | 40億9810万 | -2.64% | 48.21 | 2.13 |
| 03/10 | 2,203 | 2,215 | 2,044 | 2,055 | -4.55% | 34,600 | 43億9770万 | +4.42% | 51.74 | 2.29 |
| 03/09 | 1,951 | 2,298 | 1,950 | 2,153 | +8.14% | 42,200 | 46億742万 | +9.57% | 54.2 | 2.4 |
| 03/06 | 2,002 | 2,300 | 1,969 | 1,991 | -2.88% | 91,600 | 42億6074万 | +1.69% | 50.13 | 2.22 |
| 03/05 | 1,932 | 2,050 | 1,827 | 2,050 | +7.89% | 20,700 | 43億8700万 | +4.75% | 51.61 | 2.28 |
| 03/04 | 1,914 | 1,935 | 1,861 | 1,900 | -1.35% | 7,700 | 40億6600万 | -2.81% | 47.84 | 2.12 |
| 03/03 | 1,935 | 1,950 | 1,926 | 1,926 | -0.47% | 5,200 | 41億2164万 | -1.63% | 48.49 | 2.15 |
| 03/02 | 1,934 | 1,945 | 1,933 | 1,935 | -0.62% | 400 | 41億4090万 | -1.33% | 48.72 | 2.16 |
| 02/27 | 1,942 | 1,948 | 1,942 | 1,947 | -0.05% | 2,700 | 41億6658万 | -0.76% | 49.02 | 2.28 |
| 02/26 | 1,913 | 1,948 | 1,908 | 1,948 | +0.31% | 5,100 | 41億6872万 | -0.81% | 49.04 | 2.28 |
| 02/25 | 1,937 | 1,942 | 1,918 | 1,942 | +0.26% | 1,700 | 41億5588万 | -1.17% | 48.89 | 2.28 |
| 02/24 | 1,932 | 1,939 | 1,810 | 1,937 | +0.21% | 7,300 | 41億4518万 | -1.53% | 48.77 | 2.27 |
| 02/20 | 1,960 | 1,960 | 1,933 | 1,933 | -0.31% | 1,000 | 41億3662万 | -1.88% | 48.67 | 2.27 |
| 02/19 | 1,904 | 1,958 | 1,904 | 1,939 | +0.57% | 4,800 | 41億4946万 | -1.67% | 48.82 | 2.27 |
| 02/18 | 1,945 | 1,975 | 1,856 | 1,928 | -1.93% | 8,000 | 41億2592万 | -2.38% | 48.54 | 2.26 |
| 02/17 | 1,959 | 2,002 | 1,917 | 1,966 | +0.05% | 19,800 | 42億724万 | -0.61% | 49.5 | 2.31 |
| 02/16 | 1,980 | 1,984 | 1,965 | 1,965 | -0.3% | 600 | 42億510万 | -0.76% | 49.47 | 2.3 |
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 | |
| 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 | +23.88% 9/3 | -42.29% 8/5 |
| 2026年 5月期 | 2,850 6/20 | 1,300 5/28 | 188,500 3/11 | 60億3088万 | - | +9.59% 3/9 | -12.68% 6/17 |
| 最新 | 1,215 2026/7/13 | 4,000 | 26億5380万 | -2.64% 1,248 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -53%（0.47倍）
- 2026/07/13 vs 2025/12/30
- -39%（0.61倍）
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。
