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
08/10	1,207	1,212	1,207	1,212	+0.33%	1,100	26億4543万	-0.25%
08/07	1,211	1,213	1,208	1,208	-0.25%	2,400	26億3670万	-0.66%
08/06	1,208	1,211	1,208	1,211	+0.25%	600	26億4324万	-0.66%
08/05	1,208	1,210	1,208	1,208	0%	2,100	26億3670万	-1.39%
08/04	1,210	1,211	1,208	1,208	-0.17%	1,000	26億3670万	-1.47%
08/03	1,214	1,214	1,207	1,210	0%	1,500	26億4106万	-1.22%
07/31	1,210	1,210	1,210	1,210	+0.17%	300	26億4106万	-1.22%
07/30	1,208	1,208	1,207	1,208	+0.25%	300	26億3670万	-1.39%
07/29	1,204	1,207	1,201	1,205	+0.08%	1,600	26億3015万	-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	26億2797万	-1.71%
07/27	1,208	1,210	1,207	1,207	-0.08%	600	26億3451万	-1.55%
07/24	1,208	1,208	1,208	1,208	0%	100	26億3670万	-1.47%
07/23	1,204	1,209	1,204	1,208	-0.41%	900	26億3670万	-1.55%
07/22	1,210	1,215	1,210	1,213	+0.58%	1,800	26億4761万	-1.14%
07/21	1,205	1,210	1,204	1,206	+0.42%	2,800	26億3233万	-1.79%
07/17	1,216	1,216	1,201	1,201	-1.23%	7,500	26億2142万	-2.36%
07/16	1,221	1,221	1,213	1,216	-0.73%	1,500	26億5416万	-1.46%
07/15	1,225	1,225	1,225	1,225	0%	100	26億7380万	-1.05%
07/14	1,227	1,227	1,216	1,225	+0.82%	2,300	26億7380万	-1.45%
07/13	1,228	1,230	1,215	1,215	-1.22%	4,000	26億5198万	-2.64%
07/10	1,220	1,230	1,220	1,230	-0.49%	1,100	26億8472万	-1.91%
07/09	1,219	1,236	1,219	1,236	+0.08%	1,000	26億9781万	-1.83%
07/08	1,222	1,235	1,213	1,235	+1.06%	1,700	26億9563万	-2.29%
07/07	1,238	1,238	1,222	1,222	-1.29%	4,100	26億6725万	-3.7%
07/06	1,246	1,246	1,225	1,238	-0.08%	13,800	27億218万	-2.9%
07/03	1,257	1,257	1,231	1,239	-3.43%	7,100	27億436万	-3.28%
07/02	1,377	1,377	1,254	1,283	-6.08%	20,100	28億40万	-0.23%
07/01	1,434	1,450	1,254	1,366	+11.6%	68,400	29億8156万	+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	26億7162万	-5.19%
06/29	1,185	1,207	1,185	1,201	-0.08%	2,100	26億2142万	-7.69%
06/26	1,220	1,220	1,175	1,202	-1.48%	2,800	26億2360万	-8.45%
06/25	1,220	1,220	1,220	1,220	+0.99%	100	26億6289万	-7.92%
06/24	1,202	1,208	1,202	1,208	+0.25%	600	26億3670万	-9.51%
06/23	1,214	1,214	1,200	1,205	-0.99%	1,600	26億3015万	-10.54%
06/22	1,201	1,217	1,191	1,217	+0.33%	4,600	26億5634万	-10.45%
06/19	1,215	1,225	1,200	1,213	-0.16%	3,800	26億4761万	-11.46%
06/18	1,232	1,232	1,195	1,215	-0.16%	7,700	26億5198万	-12.08%
06/17	1,230	1,236	1,201	1,217	-1.62%	14,200	26億5634万	-12.7%
06/16	1,219	1,245	1,200	1,237	-0.96%	14,700	26億9999万	-11.96%
06/15	1,299	1,299	1,214	1,249	-4.29%	16,500	27億2619万	-11.86%
06/12	1,330	1,330	1,288	1,305	-2.03%	5,200	28億4842万	-8.55%
06/11	1,338	1,343	1,314	1,332	-0.67%	4,900	29億735万	-7.24%
06/10	1,355	1,355	1,312	1,341	-1.25%	2,900	29億2700万	-7.07%
06/09	1,365	1,365	1,343	1,358	-0.22%	2,500	29億6410万	-6.34%
06/08	1,350	1,365	1,350	1,361	-0.15%	1,300	29億7065万	-6.52%
06/05	1,355	1,364	1,355	1,363	+0.44%	1,000	29億7502万	-6.84%
06/04	1,353	1,367	1,348	1,357	+0.22%	2,400	29億6192万	-7.56%
06/03	1,355	1,363	1,331	1,354	-0.81%	3,600	29億5537万	-8.39%
06/02	1,378	1,378	1,355	1,365	-1.16%	5,000	29億7938万	-8.33%
06/01	1,368	1,381	1,358	1,381	+0.66%	6,300	30億1430万	-7.87%
05/29	1,370	1,381	1,361	1,372	+0.81%	13,300	29億9466万	-9.14%
05/28	1,373	1,373	1,300	1,361	-3.27%	13,800	29億7065万	-10.52%
05/27	1,428	1,441	1,370	1,407	-5.44%	27,200	30億7105万	-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	32億4785万	-3.69%
05/25	1,493	1,502	1,491	1,494	-0.07%	3,000	32億6095万	-3.8%
05/22	1,500	1,504	1,490	1,495	+0.81%	3,100	32億6313万	-4.29%
05/21	1,501	1,501	1,483	1,483	-1%	1,300	32億3694万	-5.6%
05/20	1,519	1,520	1,487	1,498	-0.13%	4,300	32億6968万	-5.19%
05/19	1,500	1,510	1,489	1,500	-0.2%	13,700	32億7405万	-5.6%
05/18	1,510	1,520	1,501	1,503	-0.46%	1,800	32億8059万	-5.89%
05/15	1,512	1,512	1,509	1,510	-0.13%	900	32億9587万	-5.92%
05/14	1,513	1,515	1,512	1,512	+0.2%	12,100	33億24万	-6.2%
05/13	1,506	1,522	1,506	1,509	-0.4%	1,500	32億9369万	-6.85%
05/12	1,529	1,529	1,511	1,515	-0.2%	3,600	33億679万	-6.94%
05/11	1,530	1,530	1,518	1,518	-0.13%	500	33億1333万	-7.16%
05/08	1,502	1,526	1,501	1,520	+0.33%	5,500	33億1770万	-7.49%
05/07	1,501	1,521	1,481	1,515	+0.66%	9,500	33億679万	-8.18%
05/01	1,507	1,522	1,485	1,505	-0.53%	5,800	32億8496万	-9.28%
04/30	1,505	1,530	1,496	1,513	-0.85%	13,500	33億242万	-9.24%
04/28	1,505	1,581	1,501	1,526	+1.67%	16,500	33億3080万	-9%
04/27	1,601	1,615	1,500	1,501	-6.89%	101,100	32億7623万	-11.08%
04/24	1,658	1,658	1,612	1,612	-0.56%	1,300	35億1851万	-5.06%
04/23	1,621	1,654	1,600	1,621	-0.37%	17,600	35億3815万	-5.04%
04/22	1,630	1,640	1,602	1,627	-0.91%	39,600	35億5125万	-5.24%
04/21	1,650	1,655	1,625	1,642	-1.02%	4,600	35億8399万	-4.92%
04/20	1,665	1,672	1,640	1,659	+0.85%	8,400	36億2109万	-4.44%
04/17	1,679	1,703	1,602	1,645	-4.03%	44,800	35億9054万	-5.73%
04/16	1,719	1,719	1,685	1,714	+1.24%	1,900	37億4114万	-2.34%
04/15	1,708	1,708	1,685	1,693	-0.88%	2,000	36億9531万	-3.97%
04/14	1,706	1,715	1,700	1,708	-0.41%	3,200	37億2805万	-3.88%
04/13	1,714	1,716	1,708	1,715	-0.06%	2,800	37億4333万	-4.46%
04/10	1,715	1,727	1,706	1,716	0%	1,800	37億4551万	-4.98%
04/09	1,701	1,718	1,692	1,716	+0.82%	7,800	37億4551万	-5.66%
04/08	1,715	1,715	1,617	1,702	0%	12,100	37億1495万	-6.84%
04/07	1,722	1,722	1,698	1,702	0%	900	37億1495万	-7.3%
04/06	1,703	1,707	1,702	1,702	-0.06%	3,500	37億1495万	-7.75%
04/03	1,703	1,706	1,700	1,703	0%	5,900	37億1713万	-8.19%
04/02	1,692	1,706	1,692	1,703	+0.12%	9,500	37億1713万	-8.69%
04/01	1,697	1,729	1,672	1,701	-0.06%	9,700	37億1277万	-9.23%
03/31	15:30 2026年5月期第3四半期決算説明資料
03/31	15:30 2026年5月期第3四半期決算短信〔日本基準〕(非連結)
03/31	1,702	1,706	1,684	1,702	+0.12%	6,600	37億1495万	-9.66%
03/30	1,729	1,740	1,627	1,700	-2.24%	22,300	37億1059万	-10.2%
03/27	1,702	1,763	1,702	1,739	+0.81%	5,300	37億9571万	-8.57%
03/26	1,752	1,754	1,715	1,725	-1.88%	8,200	37億6515万	-9.69%
03/25	1,792	1,795	1,758	1,758	-1.95%	3,700	38億3718万	-8.44%
03/24	1,762	1,793	1,759	1,793	+1.93%	5,400	39億1358万	-7%
03/23	1,716	1,799	1,716	1,759	-4.19%	17,300	37億6426万	-9.1%
03/19	1,853	1,853	1,799	1,836	-1.4%	18,300	39億2904万	-5.51%
03/18	1,863	1,871	1,858	1,862	-1.01%	3,300	39億8468万	-4.41%
03/17	1,865	1,886	1,864	1,881	+1.13%	1,900	40億2534万	-3.69%
03/16	1,870	1,870	1,850	1,860	-1.01%	8,200	39億8040万	-4.96%

インテグループ（192A）のIR情報・決算資料

2026/03/16～2026/08/10

IR情報＆株価推移

開示資料

決算

株式

チャート