インテージ HD（4326）の株価チャート
株価
6/24
- 前日 (6/23)
- 1,696
- 始値
- 1,700
- 高値
- 1,719
- 安値
- 1,699
- 終値 +0.77%
- 1,709
- 出来高 -3.47%
- 13,900
乖離率
- 株価（5日）
移動平均値 - -0.18%
1,712 - 株価（25日）
移動平均値 - +0.23%
1,705 - 出来高（5日）
移動平均値 - -53.1%
29,640
2026/01/27～2026/06/24
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 | ||||||||||
| 06/24 | 1,700 | 1,719 | 1,699 | 1,709 | +0.77% | 13,900 | 690億8803万 | +0.23% | 20.41 | 1.86 |
| 06/23 | 1,701 | 1,708 | 1,692 | 1,696 | -0.47% | 14,400 | 685億6249万 | -0.53% | 20.25 | 1.85 |
| 06/22 | 1,730 | 1,743 | 1,701 | 1,704 | -2.24% | 24,800 | 688億8590万 | -0.18% | 20.35 | 1.86 |
| 06/19 | 1,700 | 1,743 | 1,700 | 1,743 | +2.05% | 68,700 | 704億6251万 | +2.11% | 20.81 | 1.9 |
| 06/18 | 1,700 | 1,719 | 1,697 | 1,708 | +0.47% | 26,400 | 690億4760万 | 0% | 20.39 | 1.86 |
| 06/17 | 1,701 | 1,717 | 1,697 | 1,700 | -0.18% | 21,800 | 687億2420万 | -0.47% | 20.3 | 1.85 |
| 06/16 | 1,700 | 1,716 | 1,691 | 1,703 | +0.12% | 25,200 | 688億4547万 | -0.35% | 20.34 | 1.86 |
| 06/15 | 1,703 | 1,712 | 1,701 | 1,701 | -0.12% | 17,200 | 687億6462万 | -0.53% | 20.31 | 1.85 |
| 06/12 | 1,704 | 1,713 | 1,701 | 1,703 | -0.47% | 24,700 | 688億4547万 | -0.53% | 20.34 | 1.86 |
| 06/11 | 1,705 | 1,711 | 1,691 | 1,711 | +0.35% | 14,400 | 691億6888万 | -0.12% | 20.43 | 1.87 |
| 06/10 | 1,703 | 1,715 | 1,699 | 1,705 | +0.41% | 27,900 | 689億2633万 | -0.35% | 20.36 | 1.86 |
| 06/09 | 1,699 | 1,710 | 1,694 | 1,698 | -0.12% | 20,600 | 686億4334万 | -0.64% | 20.28 | 1.85 |
| 06/08 | 1,702 | 1,712 | 1,696 | 1,700 | -0.12% | 25,400 | 687億2420万 | -0.47% | 20.3 | 1.85 |
| 06/05 | 1,700 | 1,714 | 1,699 | 1,702 | +0.89% | 20,800 | 688億505万 | -0.18% | 20.32 | 1.86 |
| 06/04 | 1,700 | 1,700 | 1,672 | 1,687 | -0.76% | 25,000 | 681億9866万 | -0.88% | 20.14 | 1.84 |
| 06/03 | 1,697 | 1,705 | 1,686 | 1,700 | +0.18% | 19,000 | 687億2420万 | +0.06% | 20.3 | 1.85 |
| 06/02 | 1,701 | 1,705 | 1,688 | 1,697 | -0.24% | 24,400 | 686億292万 | +0.06% | 20.26 | 1.85 |
| 06/01 | 1,702 | 1,717 | 1,696 | 1,701 | -0.06% | 29,200 | 687億6462万 | +0.53% | 20.31 | 1.85 |
| 05/29 | 1,702 | 1,725 | 1,702 | 1,702 | 0% | 19,000 | 688億505万 | +0.71% | 20.32 | 1.86 |
| 05/28 | 1,694 | 1,702 | 1,683 | 1,702 | +0.47% | 20,900 | 688億505万 | +0.83% | 20.32 | 1.86 |
| 05/27 | 1,684 | 1,711 | 1,684 | 1,694 | -0.35% | 20,600 | 684億8164万 | +0.47% | 20.23 | 1.85 |
| 05/26 | 1,694 | 1,711 | 1,693 | 1,700 | -0.64% | 21,400 | 687億2420万 | +0.89% | 20.3 | 1.85 |
| 05/25 | 1,720 | 1,720 | 1,696 | 1,711 | -0.52% | 25,300 | 691億6888万 | +1.66% | 20.43 | 1.87 |
| 05/22 | 1,714 | 1,721 | 1,708 | 1,720 | +0.06% | 19,000 | 695億3272万 | +2.32% | 20.54 | 1.88 |
| 05/21 | 1,725 | 1,738 | 1,714 | 1,719 | 0% | 24,600 | 694億9229万 | +2.38% | 20.53 | 1.87 |
| 05/20 | 1,742 | 1,746 | 1,712 | 1,719 | -0.92% | 43,600 | 694億9229万 | +2.5% | 20.53 | 1.87 |
| 05/19 | 1,749 | 1,754 | 1,723 | 1,735 | +0.58% | 35,600 | 701億3911万 | +3.52% | 20.72 | 1.89 |
| 05/18 | 1,749 | 1,753 | 1,723 | 1,725 | -1.43% | 39,300 | 697億3485万 | +2.92% | 20.6 | 1.88 |
| 05/15 | 1,741 | 1,750 | 1,719 | 1,750 | +1.45% | 29,500 | 707億4550万 | +4.42% | 20.9 | 1.91 |
| 05/14 | 1,725 | 1,725 | 1,700 | 1,725 | 0% | 15,300 | 697億3485万 | +3.05% | 20.6 | 1.88 |
| 05/13 | 1,724 | 1,735 | 1,717 | 1,725 | +0.35% | 21,800 | 697億3485万 | +3.11% | 20.6 | 1.88 |
| 05/12 | 1,728 | 1,744 | 1,700 | 1,719 | -1.26% | 24,300 | 694億9229万 | +2.75% | 20.53 | 1.87 |
| 05/11 | 1,726 | 1,741 | 1,717 | 1,741 | +0.87% | 32,300 | 703億8166万 | +4.06% | 20.79 | 1.9 |
| 05/08 | 1,699 | 1,730 | 1,680 | 1,726 | +3.11% | 67,800 | 697億7527万 | +3.35% | 20.61 | 1.88 |
| 05/07 | 1,700 | 1,733 | 1,667 | 1,674 | +1.21% | 144,700 | 676億7312万 | +0.36% | 19.99 | 1.82 |
| 05/01 | 1,659 | 1,661 | 1,640 | 1,654 | -0.42% | 37,600 | 668億6460万 | -0.96% | 19.75 | 1.8 |
| 04/30 | 1,642 | 1,666 | 1,638 | 1,661 | +1.1% | 36,400 | 671億4758万 | -0.66% | 19.83 | 1.81 |
| 04/28 | 1,621 | 1,643 | 1,621 | 1,643 | +1.23% | 27,100 | 664億1991万 | -1.85% | 19.62 | 1.79 |
| 04/27 | 1,615 | 1,626 | 1,615 | 1,623 | +0.5% | 24,000 | 656億1139万 | -3.16% | 19.38 | 1.77 |
| 04/24 | 1,608 | 1,621 | 1,605 | 1,615 | +0.44% | 28,200 | 652億8799万 | -3.7% | 19.28 | 1.76 |
| 04/23 | 1,618 | 1,627 | 1,598 | 1,608 | -0.74% | 39,900 | 650億500万 | -4.29% | 19.2 | 1.75 |
| 04/22 | 1,640 | 1,643 | 1,620 | 1,620 | -1.4% | 25,200 | 654億9012万 | -3.8% | 19.34 | 1.77 |
| 04/21 | 1,659 | 1,661 | 1,643 | 1,643 | -0.6% | 18,600 | 664億1991万 | -2.61% | 19.62 | 1.79 |
| 04/20 | 1,655 | 1,666 | 1,632 | 1,653 | -0.18% | 36,100 | 668億2417万 | -2.19% | 19.74 | 1.8 |
| 04/17 | 1,646 | 1,667 | 1,646 | 1,656 | +0.42% | 34,000 | 669億4545万 | -2.13% | 19.77 | 1.81 |
| 04/16 | 1,665 | 1,670 | 1,648 | 1,649 | -0.96% | 26,400 | 666億6247万 | -2.6% | 19.69 | 1.8 |
| 04/15 | 1,669 | 1,685 | 1,648 | 1,665 | +0.36% | 48,800 | 673億929万 | -1.77% | 19.88 | 1.82 |
| 04/14 | 1,675 | 1,679 | 1,650 | 1,659 | +0.12% | 34,500 | 670億6673万 | -2.3% | 19.81 | 1.81 |
| 04/13 | 1,674 | 1,675 | 1,646 | 1,657 | -0.72% | 40,100 | 669億8588万 | -2.47% | 19.79 | 1.81 |
| 04/10 | 1,714 | 1,719 | 1,658 | 1,669 | -2.4% | 66,800 | 674億7099万 | -1.88% | 19.93 | 1.82 |
| 04/09 | 1,722 | 1,734 | 1,710 | 1,710 | -0.87% | 25,800 | 691億2846万 | +0.47% | 20.42 | 1.86 |
| 04/08 | 1,740 | 1,743 | 1,714 | 1,725 | +0.12% | 35,800 | 697億3485万 | +1.53% | 20.6 | 1.88 |
| 04/07 | 1,702 | 1,726 | 1,688 | 1,723 | +1.12% | 40,400 | 696億5399万 | +1.53% | 20.57 | 1.88 |
| 04/06 | 1,711 | 1,712 | 1,697 | 1,704 | -0.35% | 22,700 | 688億8590万 | +0.47% | 20.35 | 1.86 |
| 04/03 | 1,711 | 1,730 | 1,698 | 1,710 | -0.35% | 28,600 | 691億2846万 | +0.83% | 20.42 | 1.86 |
| 04/02 | 1,713 | 1,728 | 1,701 | 1,716 | +0.18% | 32,600 | 693億7101万 | +1.24% | 20.49 | 1.87 |
| 04/01 | 1,702 | 1,720 | 1,697 | 1,713 | +1.84% | 29,100 | 692億4973万 | +1.24% | 20.45 | 1.87 |
| 03/31 | 1,659 | 1,691 | 1,659 | 1,682 | +0.72% | 25,200 | 679億9653万 | -0.47% | 20.08 | 1.83 |
| 03/30 | 1,678 | 1,685 | 1,650 | 1,670 | -2.79% | 35,200 | 675億1142万 | -1.12% | 19.94 | 1.82 |
| 03/27 | 1,700 | 1,724 | 1,696 | 1,718 | +1.3% | 43,700 | 694億5186万 | +1.72% | 20.51 | 1.87 |
| 03/26 | 1,721 | 1,721 | 1,684 | 1,696 | -1.45% | 20,500 | 685億6249万 | +0.59% | 20.25 | 1.85 |
| 03/25 | 1,720 | 1,727 | 1,705 | 1,721 | +1.18% | 33,700 | 695億7314万 | +2.2% | 20.55 | 1.88 |
| 03/24 | 1,666 | 1,706 | 1,666 | 1,701 | +3.47% | 36,000 | 687億6462万 | +1.19% | 20.31 | 1.85 |
| 03/23 | 1,651 | 1,669 | 1,644 | 1,644 | -2.2% | 36,300 | 664億6034万 | -2.03% | 19.63 | 1.79 |
| 03/19 | 1,696 | 1,704 | 1,681 | 1,681 | -1.87% | 89,500 | 679億5610万 | +0.18% | 20.07 | 1.83 |
| 03/18 | 1,715 | 1,720 | 1,704 | 1,713 | +0.35% | 41,500 | 692億4973万 | +2.21% | 20.45 | 1.87 |
| 03/17 | 1,700 | 1,720 | 1,698 | 1,707 | +0.41% | 25,900 | 690億718万 | +1.97% | 20.38 | 1.86 |
| 03/16 | 1,702 | 1,709 | 1,697 | 1,700 | 0% | 22,000 | 687億2420万 | +1.67% | 20.3 | 1.85 |
| 03/13 | 1,691 | 1,712 | 1,690 | 1,700 | +0.47% | 38,000 | 687億2420万 | +1.74% | 20.3 | 1.85 |
| 03/12 | 1,701 | 1,701 | 1,674 | 1,692 | -0.99% | 40,500 | 684億79万 | +1.32% | 20.2 | 1.84 |
| 03/11 | 1,730 | 1,730 | 1,701 | 1,709 | -0.52% | 21,900 | 690億8803万 | +2.34% | 20.41 | 1.86 |
| 03/10 | 1,717 | 1,732 | 1,710 | 1,718 | +0.94% | 44,800 | 694億5186万 | +2.87% | 20.51 | 1.87 |
| 03/09 | 1,664 | 1,705 | 1,649 | 1,702 | +0.06% | 46,100 | 688億505万 | +1.98% | 20.32 | 1.86 |
| 03/06 | 1,656 | 1,706 | 1,656 | 1,701 | +1.13% | 33,500 | 687億6462万 | +1.98% | 20.31 | 1.85 |
| 03/05 | 1,679 | 1,695 | 1,666 | 1,682 | +2% | 37,300 | 679億9653万 | +0.84% | 20.08 | 1.83 |
| 03/04 | 1,653 | 1,662 | 1,632 | 1,649 | -1.32% | 54,400 | 666億6247万 | -1.2% | 19.69 | 1.8 |
| 03/03 | 1,701 | 1,705 | 1,662 | 1,671 | -1.71% | 59,000 | 675億5184万 | 0% | 19.95 | 1.82 |
| 03/02 | 1,695 | 1,712 | 1,691 | 1,700 | 0% | 39,200 | 687億2420万 | +1.55% | 20.3 | 1.85 |
| 02/27 | 1,684 | 1,714 | 1,684 | 1,700 | +1.01% | 45,300 | 687億2420万 | +1.49% | 20.3 | 1.85 |
| 02/26 | 1,666 | 1,701 | 1,664 | 1,683 | +1.57% | 66,700 | 680億3695万 | +0.42% | 20.1 | 1.83 |
| 02/25 | 1,651 | 1,662 | 1,651 | 1,657 | +0.55% | 33,000 | 669億8588万 | -1.25% | 19.79 | 1.81 |
| 02/24 | 1,649 | 1,655 | 1,636 | 1,648 | -0.12% | 26,800 | 666億2204万 | -2.08% | 19.68 | 1.8 |
| 02/20 | 1,663 | 1,666 | 1,643 | 1,650 | -1.32% | 39,000 | 667億290万 | -2.25% | 19.7 | 1.8 |
| 02/19 | 1,641 | 1,672 | 1,641 | 1,672 | +1.46% | 34,500 | 675億9227万 | -1.24% | 19.96 | 1.82 |
| 02/18 | 1,654 | 1,657 | 1,640 | 1,648 | -0.12% | 34,000 | 666億2204万 | -2.77% | 19.68 | 1.8 |
| 02/17 | 1,642 | 1,658 | 1,633 | 1,650 | +0.12% | 51,100 | 667億290万 | -2.94% | 19.7 | 1.8 |
| 02/16 | 1,630 | 1,648 | 1,622 | 1,648 | +1.35% | 69,300 | 666億2204万 | -3.29% | 19.68 | 1.8 |
| 02/13 | 1,628 | 1,641 | 1,609 | 1,626 | -0.61% | 80,600 | 657億3267万 | -4.8% | 19.42 | 1.77 |
| 02/12 | 1,650 | 1,655 | 1,623 | 1,636 | -0.37% | 70,300 | 661億3693万 | -4.55% | 19.54 | 1.78 |
| 02/10 | 1,645 | 1,651 | 1,635 | 1,642 | -0.3% | 71,000 | 663億7949万 | -4.53% | 19.61 | 1.79 |
| 02/09 | 1,670 | 1,670 | 1,640 | 1,647 | -0.6% | 77,600 | 665億8162万 | -4.52% | 19.67 | 1.8 |
| 02/06 | 1,674 | 1,683 | 1,639 | 1,657 | -1.25% | 86,300 | 669億8588万 | -4.22% | 19.79 | 1.81 |
| 02/05 | 1,722 | 1,749 | 1,635 | 1,678 | -0.24% | 89,100 | 678億3482万 | -3.23% | 20.04 | 1.83 |
| 02/04 | 1,691 | 1,691 | 1,670 | 1,682 | -1% | 35,700 | 679億9653万 | -3.33% | 20.08 | 1.83 |
| 02/03 | 1,700 | 1,704 | 1,685 | 1,699 | -0.12% | 47,000 | 686億8377万 | -2.64% | 20.29 | 1.85 |
| 02/02 | 1,703 | 1,710 | 1,693 | 1,701 | +0.53% | 30,000 | 687億6462万 | -2.69% | 20.31 | 1.85 |
| 01/30 | 1,688 | 1,697 | 1,681 | 1,692 | +0.24% | 45,100 | 684億79万 | -3.37% | 20.2 | 1.84 |
| 01/29 | 1,690 | 1,690 | 1,674 | 1,688 | -0.12% | 36,600 | 682億3908万 | -3.76% | 20.16 | 1.84 |
| 01/28 | 1,700 | 1,706 | 1,688 | 1,690 | -0.88% | 33,900 | 683億1994万 | -3.92% | 20.18 | 1.84 |
| 01/27 | 1,700 | 1,714 | 1,696 | 1,705 | -0.12% | 37,300 | 689億2633万 | -3.23% | 20.36 | 1.86 |
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 | |
| 2008年 3月期 | 501 2,005 2/4 | 394 1,575 3/11 | 214,000 53,500 3/21 | - | - | +13.63% 5/7 | -5.06% 4/15 |
| 2009年 3月期 | 515 2,060 5/20 | 233 932 10/10 | 350,000 87,500 3/17 | - | - | +24.85% 11/13 | -33.66% 10/10 |
| 2010年 3月期 | 451 1,802 7/13 | 301 1,203 4/3 | 438,800 109,700 4/30 | - | - | +13.92% 7/13 | -5.75% 2/5 |
| 2011年 3月期 | 474 1,895 3/1 | 350 1,401 3/15 | 241,600 60,400 12/10 | 197億1558万 | 145億7600万 | +6.23% 1/27 | -16.13% 3/15 |
| 2012年 3月期 | 484 1,934 8/2 | 347 1,388 12/27 1,388 12/22 | 101,600 25,400 8/2 | 201億2133万 | 144億4075万 | +6.05% 2/2 | -6.52% 8/9 |
| 2013年 3月期 | 666 2,663 2/4 | 358 1,430 6/13 | 387,600 96,900 2/4 | 277億585万 | 148億7772万 | +21.13% 2/4 | -8.55% 4/1 |
| 2014年 3月期 | 707 1,413 1/29 | 500 2,000 4/2 | 192,400 48,100 4/22 | 294億170万 | 208億800万 | +11.91% 5/8 | -14.81% 6/7 |
| 2015年 3月期 | 1,105 2,209 3/23 | 576 1,152 5/19 | 179,000 89,500 11/12 | 444億4066万 | 239億7081万 | +19.18% 11/28 | -7.21% 5/19 |
| 2016年 3月期 | 1,130 2,260 4/15 | 632 1,264 2/12 | 223,400 111,700 9/25 | 454億6668万 | 254億2915万 | +7.59% 11/17 | -16.52% 5/14 |
| 2017年 3月期 | 1,170 2,339 2/13 | 655 1,310 5/6 | 212,600 106,300 10/28 | 470億5600万 | 263億5458万 | +15.34% 6/10 | -8.68% 11/9 |
| 2018年 3月期 | 1,500 11/2 | 946 1,891 4/13 | 614,400 307,200 9/15 | 603億5400万 | 380億4313万 | +14.1% 9/19 | -16.7% 2/9 |
| 2019年 3月期 | 1,285 6/29 | 785 12/26 | 893,700 9/25 | 532億3241万 | 325億1941万 | +13.5% 4/17 | -18.34% 12/25 |
| 2020年 6月期 | 1,068 5/27 | 670 3/17 | 445,200 9/26 | 442億4296万 | 270億8542万 | +13.07% 5/13 | -16.08% 3/16 |
| 2021年 6月期 | 1,658 6/2 | 854 7/3 | 510,500 12/28 | 670億2630万 | 345億2380万 | +15.2% 6/2 | -15.48% 8/5 |
| 2022年 6月期 | 2,113 11/8 | 1,269 6/29 | 573,600 10/12 | 854億2013万 | 513億59万 | +16.85% 11/4 | -14.83% 8/6 |
| 2023年 6月期 | 1,740 6/22 6/21 他2件 | 1,257 7/1 | 480,500 1/30 | 703億4124万 | 508億1548万 | +13.02% 8/8 | -10.3% 12/6 |
| 2024年 6月期 | 2,298 9/7 | 1,346 5/30 | 1,098,600 9/8 | 928億9894万 | 544億1339万 | +32.38% 9/7 | -20.8% 10/24 |
| 2025年 6月期 | 1,917 5/19 | 1,333 8/5 | 1,186,600 1/30 | 774億9664万 | 538億8785万 | +14.78% 2/13 | -10.93% 4/7 |
| 最新 | 1,709 2026/6/24 | 13,900 | 690億8803万 | +0.23% 1,705 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- 55%（1.55倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/06/24 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
233円（2008/10/10） - 633%（7.33倍）
1,709円（6/24）
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。
