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
09/18	1,267	1,282	1,265	1,282	+1.26%	1,700	-	+2.15%
09/17	1,260	1,266	1,260	1,266	+0.48%	500	-	+1.04%
09/15	1,273	1,274	1,260	1,260	-0.94%	2,100	-	+0.72%
09/14	1,295	1,295	1,271	1,272	-1.78%	500	-	+1.84%
09/11	1,266	1,295	1,258	1,295	-0.08%	1,700	-	+3.93%
09/10	1,282	1,296	1,272	1,296	0%	800	-	+4.26%
09/09	1,265	1,296	1,265	1,296	+2.05%	1,500	-	+4.52%
09/08	1,269	1,280	1,269	1,270	-0.86%	1,300	-	+2.75%
09/07	1,275	1,298	1,270	1,281	+1.34%	2,800	-	+3.81%
09/04	1,268	1,268	1,264	1,264	+0.96%	600	-	+2.68%
09/03	1,263	1,272	1,252	1,252	-1.65%	1,700	-	+1.87%
09/02	1,262	1,274	1,248	1,273	+1.19%	1,500	-	+3.75%
09/01	1,282	1,282	1,250	1,258	-3.23%	2,300	-	+2.78%
08/31	1,232	1,325	1,220	1,300	+5.52%	18,100	-	+6.38%
08/28	1,230	1,232	1,226	1,232	+0.41%	600	-	+1.15%
08/27	1,227	1,229	1,222	1,227	0%	800	-	+0.82%
08/26	1,232	1,232	1,227	1,227	-1.37%	400	-	+0.82%
08/25	1,225	1,244	1,225	1,244	+0.81%	1,800	-	+2.3%
08/24	1,232	1,234	1,230	1,234	+0.41%	1,300	-	+1.65%
08/21	1,232	1,232	1,220	1,229	-0.24%	1,100	-	+1.32%
08/20	1,223	1,232	1,221	1,232	+0.9%	1,300	-	+1.57%
08/19	1,221	1,221	1,221	1,221	-0.08%	300	-	+0.66%
08/18	1,225	1,229	1,222	1,222	0%	1,100	-	+0.74%
08/17	1,232	1,233	1,222	1,222	-0.73%	1,200	-	+0.74%
08/14	1,221	1,231	1,221	1,231	+0.74%	2,200	-	+1.4%
08/13	1,229	1,229	1,215	1,222	+0.74%	12,000	-	+0.66%
08/12	1,210	1,213	1,210	1,213	+0.08%	2,900	-	-0.08%
08/10	1,207	1,212	1,207	1,212	+0.33%	1,100	-	-0.25%
08/07	1,211	1,213	1,208	1,208	-0.25%	2,400	-	-0.66%
08/06	1,208	1,211	1,208	1,211	+0.25%	600	-	-0.66%
08/05	1,208	1,210	1,208	1,208	0%	2,100	-	-1.39%
08/04	1,210	1,211	1,208	1,208	-0.17%	1,000	-	-1.47%
08/03	1,214	1,214	1,207	1,210	0%	1,500	-	-1.22%
07/31	1,210	1,210	1,210	1,210	+0.17%	300	-	-1.22%
07/30	1,208	1,208	1,207	1,208	+0.25%	300	-	-1.39%
07/29	1,204	1,207	1,201	1,205	+0.08%	1,600	-	-1.63%
07/28	15:30 剰余金の配当に関するお知らせ
07/28	15:30 代表取締役の異動に関するお知らせ
07/28	1,204	1,208	1,202	1,204	-0.25%	800	-	-1.71%
07/27	1,208	1,210	1,207	1,207	-0.08%	600	-	-1.55%
07/24	1,208	1,208	1,208	1,208	0%	100	-	-1.47%
07/23	1,204	1,209	1,204	1,208	-0.41%	900	-	-1.55%
07/22	1,210	1,215	1,210	1,213	+0.58%	1,800	-	-1.14%
07/21	1,205	1,210	1,204	1,206	+0.42%	2,800	-	-1.79%
07/17	1,216	1,216	1,201	1,201	-1.23%	7,500	-	-2.36%
07/16	1,221	1,221	1,213	1,216	-0.73%	1,500	-	-1.46%
07/15	1,225	1,225	1,225	1,225	0%	100	-	-1.05%
07/14	1,227	1,227	1,216	1,225	+0.82%	2,300	-	-1.45%
07/13	1,228	1,230	1,215	1,215	-1.22%	4,000	-	-2.64%
07/10	1,220	1,230	1,220	1,230	-0.49%	1,100	-	-1.91%
07/09	1,219	1,236	1,219	1,236	+0.08%	1,000	-	-1.83%
07/08	1,222	1,235	1,213	1,235	+1.06%	1,700	-	-2.29%
07/07	1,238	1,238	1,222	1,222	-1.29%	4,100	-	-3.7%
07/06	1,246	1,246	1,225	1,238	-0.08%	13,800	-	-2.9%
07/03	1,257	1,257	1,231	1,239	-3.43%	7,100	-	-3.28%
07/02	1,377	1,377	1,254	1,283	-6.08%	20,100	-	-0.23%
07/01	1,434	1,450	1,254	1,366	+11.6%	68,400	-	+5.97%
06/30	15:30 事業計画及び成長可能性に関する事項
06/30	15:30 2026年5月期配当予想の修正に関するお知らせ
06/30	15:30 2026年5月期決算説明資料
06/30	15:30 2026年5月期決算短信〔日本基準〕(非連結)
06/30	1,207	1,224	1,185	1,224	+1.92%	2,900	-	-5.19%
06/29	1,185	1,207	1,185	1,201	-0.08%	2,100	-	-7.69%
06/26	1,220	1,220	1,175	1,202	-1.48%	2,800	-	-8.45%
06/25	1,220	1,220	1,220	1,220	+0.99%	100	-	-7.92%
06/24	1,202	1,208	1,202	1,208	+0.25%	600	-	-9.51%
06/23	1,214	1,214	1,200	1,205	-0.99%	1,600	-	-10.54%
06/22	1,201	1,217	1,191	1,217	+0.33%	4,600	-	-10.45%
06/19	1,215	1,225	1,200	1,213	-0.16%	3,800	-	-11.46%
06/18	1,232	1,232	1,195	1,215	-0.16%	7,700	-	-12.08%
06/17	1,230	1,236	1,201	1,217	-1.62%	14,200	-	-12.7%
06/16	1,219	1,245	1,200	1,237	-0.96%	14,700	-	-11.96%
06/15	1,299	1,299	1,214	1,249	-4.29%	16,500	-	-11.86%
06/12	1,330	1,330	1,288	1,305	-2.03%	5,200	-	-8.55%
06/11	1,338	1,343	1,314	1,332	-0.67%	4,900	-	-7.24%
06/10	1,355	1,355	1,312	1,341	-1.25%	2,900	-	-7.07%
06/09	1,365	1,365	1,343	1,358	-0.22%	2,500	-	-6.34%
06/08	1,350	1,365	1,350	1,361	-0.15%	1,300	-	-6.52%
06/05	1,355	1,364	1,355	1,363	+0.44%	1,000	-	-6.84%
06/04	1,353	1,367	1,348	1,357	+0.22%	2,400	-	-7.56%
06/03	1,355	1,363	1,331	1,354	-0.81%	3,600	-	-8.39%
06/02	1,378	1,378	1,355	1,365	-1.16%	5,000	-	-8.33%
06/01	1,368	1,381	1,358	1,381	+0.66%	6,300	-	-7.87%
05/29	1,370	1,381	1,361	1,372	+0.81%	13,300	-	-9.14%
05/28	1,373	1,373	1,300	1,361	-3.27%	13,800	-	-10.52%
05/27	1,428	1,441	1,370	1,407	-5.44%	27,200	-	-8.22%
05/26	15:30 業績予想および配当予想の修正(未定)に関するお知らせ
05/26	1,487	1,500	1,487	1,488	-0.4%	5,100	-	-3.69%
05/25	1,493	1,502	1,491	1,494	-0.07%	3,000	-	-3.8%
05/22	1,500	1,504	1,490	1,495	+0.81%	3,100	-	-4.29%
05/21	1,501	1,501	1,483	1,483	-1%	1,300	-	-5.6%
05/20	1,519	1,520	1,487	1,498	-0.13%	4,300	-	-5.19%
05/19	1,500	1,510	1,489	1,500	-0.2%	13,700	-	-5.6%
05/18	1,510	1,520	1,501	1,503	-0.46%	1,800	-	-5.89%
05/15	1,512	1,512	1,509	1,510	-0.13%	900	-	-5.92%
05/14	1,513	1,515	1,512	1,512	+0.2%	12,100	-	-6.2%
05/13	1,506	1,522	1,506	1,509	-0.4%	1,500	-	-6.85%
05/12	1,529	1,529	1,511	1,515	-0.2%	3,600	-	-6.94%
05/11	1,530	1,530	1,518	1,518	-0.13%	500	-	-7.16%
05/08	1,502	1,526	1,501	1,520	+0.33%	5,500	-	-7.49%
05/07	1,501	1,521	1,481	1,515	+0.66%	9,500	-	-8.18%
05/01	1,507	1,522	1,485	1,505	-0.53%	5,800	-	-9.28%
04/30	1,505	1,530	1,496	1,513	-0.85%	13,500	-	-9.24%
04/28	1,505	1,581	1,501	1,526	+1.67%	16,500	-	-9%
04/27	1,601	1,615	1,500	1,501	-6.89%	101,100	-	-11.08%
04/24	1,658	1,658	1,612	1,612	-0.56%	1,300	-	-5.06%
04/23	1,621	1,654	1,600	1,621	-0.37%	17,600	-	-5.04%

インテグループ（192A）のIR情報・決算資料

2026/04/23～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート