- 4326
- 2026/10/05
- 時価
- 752億円
- PER 予
- 17.78倍
- 2010年以降
- 7.45-45.85倍
（2010-2026年） - PBR
- 2.09倍
- 2010年以降
- 0.95-2.72倍
（2010-2026年） - 配当 予
- 2.69%
- ROE 予
- 11.76%
- ROA 予
- 8.34%
- 資料
- Link
- CSV,JSON
インテージ HD（4326）の株価チャート
株価
10/5
- 前日 (10/2)
- 1,925
- 始値
- 1,918
- 高値
- 1,920
- 安値
- 1,856
- 終値 -3.32%
- 1,861
- 出来高 +66.28%
- 56,700
乖離率
- 株価（5日）
移動平均値 - -3.67%
1,932 - 株価（25日）
移動平均値 - -6.34%
1,987 - 出来高（5日）
移動平均値 - +59.09%
35,640
2026/05/12～2026/10/05
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 | ||||||||||
| 10/05 | 1,918 | 1,920 | 1,856 | 1,861 | -3.32% | 56,700 | - | -6.34% | - | - |
| 10/02 | 1,952 | 1,952 | 1,922 | 1,925 | -2.14% | 34,100 | - | -3.31% | - | - |
| 10/01 | 1,942 | 1,974 | 1,913 | 1,967 | +1.13% | 30,600 | - | -1.21% | - | - |
| 09/30 | 1,951 | 1,965 | 1,927 | 1,945 | -0.77% | 28,800 | - | -2.21% | - | - |
| 09/29 | 2,014 | 2,014 | 1,945 | 1,960 | -2.44% | 28,000 | - | -1.41% | - | - |
| 09/28 | 2,026 | 2,026 | 1,980 | 2,009 | +0.4% | 25,500 | - | +1.16% | - | - |
| 09/25 | 1,979 | 2,016 | 1,979 | 2,001 | +0.05% | 22,100 | - | +0.86% | - | - |
| 09/24 | 2,000 | 2,008 | 1,962 | 2,000 | -0.2% | 21,000 | - | +0.96% | - | - |
| 09/18 | 1,968 | 2,004 | 1,956 | 2,004 | +1.57% | 24,400 | - | +1.26% | - | - |
| 09/17 | 1,984 | 2,000 | 1,968 | 1,973 | -0.1% | 27,600 | - | -0.15% | - | - |
| 09/16 | 1,971 | 1,986 | 1,967 | 1,975 | +0.2% | 15,700 | - | +0.15% | - | - |
| 09/15 | 1,964 | 1,991 | 1,964 | 1,971 | +0.36% | 15,400 | - | +0.15% | - | - |
| 09/14 | 1,967 | 1,986 | 1,956 | 1,964 | -0.15% | 22,900 | - | +0.05% | - | - |
| 09/11 | 1,955 | 1,974 | 1,927 | 1,967 | +1.55% | 31,700 | - | +0.36% | - | - |
| 09/10 | 1,930 | 1,952 | 1,924 | 1,937 | -0.31% | 22,900 | - | -0.97% | - | - |
| 09/09 | 1,964 | 1,980 | 1,937 | 1,943 | -1.92% | 18,900 | - | -0.56% | - | - |
| 09/08 | 1,984 | 1,996 | 1,953 | 1,981 | -0.15% | 19,800 | - | +1.43% | - | - |
| 09/07 | 2,005 | 2,005 | 1,972 | 1,984 | -1.54% | 24,100 | - | +1.74% | - | - |
| 09/04 | 2,000 | 2,020 | 1,990 | 2,015 | +0.3% | 18,600 | - | +3.49% | - | - |
| 09/03 | 2,014 | 2,043 | 1,977 | 2,009 | -0.25% | 32,100 | - | +3.18% | - | - |
| 09/02 | 2,062 | 2,062 | 1,981 | 2,014 | -3.08% | 58,100 | - | +3.34% | - | - |
| 09/01 | 2,106 | 2,120 | 2,060 | 2,078 | -3.62% | 60,400 | - | +6.56% | - | - |
| 08/31 | 2,044 | 2,156 | 2,023 | 2,156 | +6.1% | 49,300 | - | +10.68% | - | - |
| 08/28 | 2,010 | 2,034 | 2,005 | 2,032 | +1.09% | 25,500 | - | +4.74% | - | - |
| 08/27 | 1,952 | 2,010 | 1,952 | 2,010 | +2.97% | 38,000 | - | +3.82% | - | - |
| 08/26 | 1,964 | 1,992 | 1,952 | 1,952 | +1.88% | 46,700 | - | +1.04% | - | - |
| 08/25 | 1,924 | 1,937 | 1,916 | 1,916 | -0.62% | 17,000 | - | -0.73% | - | - |
| 08/24 | 1,920 | 1,952 | 1,919 | 1,928 | +0.16% | 17,100 | - | -0.05% | - | - |
| 08/21 | 1,903 | 1,931 | 1,891 | 1,925 | +0.36% | 21,900 | - | -0.05% | - | - |
| 08/20 | 1,947 | 1,964 | 1,907 | 1,918 | -1.29% | 20,000 | - | -0.36% | - | - |
| 08/19 | 1,937 | 1,952 | 1,917 | 1,943 | +0.31% | 29,900 | - | +0.99% | - | - |
| 08/18 | 1,935 | 1,945 | 1,905 | 1,937 | -0.15% | 28,700 | - | +0.83% | - | - |
| 08/17 | 1,895 | 1,943 | 1,895 | 1,940 | +0.83% | 30,000 | - | +1.09% | - | - |
| 08/14 | 1,874 | 1,927 | 1,874 | 1,924 | +2.23% | 23,400 | - | +0.42% | - | - |
| 08/13 | 1,863 | 1,893 | 1,851 | 1,882 | +1.02% | 28,100 | - | -1.57% | - | - |
| 08/12 | 1,870 | 1,894 | 1,862 | 1,863 | +0.11% | 32,100 | - | -2.41% | - | - |
| 08/10 | 1,891 | 1,891 | 1,861 | 1,861 | -1.59% | 28,700 | - | -2.31% | - | - |
| 08/07 | 1,850 | 1,903 | 1,850 | 1,891 | +1.67% | 24,200 | - | -0.53% | - | - |
| 08/06 | 1,861 | 1,878 | 1,806 | 1,860 | -1.43% | 58,900 | - | -1.85% | - | - |
| 08/05 | 1,925 | 2,011 | 1,834 | 1,887 | -1.97% | 71,100 | - | -0.16% | - | - |
| 08/04 | 1,900 | 1,991 | 1,900 | 1,925 | +1.8% | 58,900 | - | +2.18% | - | - |
| 08/03 | 1,900 | 1,952 | 1,865 | 1,891 | -1.25% | 56,100 | - | +0.75% | - | - |
| 07/31 | 2,001 | 2,002 | 1,907 | 1,915 | -4.54% | 28,500 | - | +2.41% | - | - |
| 07/30 | 2,091 | 2,091 | 2,003 | 2,006 | -3.56% | 44,500 | - | +7.79% | - | - |
| 07/29 | 2,043 | 2,095 | 2,032 | 2,080 | +2.82% | 31,800 | - | +12.49% | - | - |
| 07/28 | 2,006 | 2,030 | 1,989 | 2,023 | 0% | 41,100 | - | +10.31% | - | - |
| 07/27 | 1,962 | 2,027 | 1,962 | 2,023 | +3.11% | 41,000 | - | +11.09% | - | - |
| 07/24 | 1,923 | 1,978 | 1,923 | 1,962 | +1.08% | 20,700 | - | +8.4% | - | - |
| 07/23 | 1,882 | 1,959 | 1,864 | 1,941 | +2.43% | 64,600 | - | +7.83% | - | - |
| 07/22 | 1,899 | 1,900 | 1,853 | 1,895 | -0.63% | 28,500 | - | +5.87% | - | - |
| 07/21 | 1,980 | 2,010 | 1,893 | 1,907 | +0.95% | 60,500 | - | +6.95% | - | - |
| 07/17 | 1,867 | 1,899 | 1,867 | 1,889 | +1.18% | 20,400 | - | +6.48% | - | - |
| 07/16 | 1,896 | 1,898 | 1,866 | 1,867 | -1.53% | 21,000 | - | +5.66% | - | - |
| 07/15 | 1,905 | 1,908 | 1,885 | 1,896 | -0.05% | 23,800 | - | +7.67% | - | - |
| 07/14 | 1,900 | 1,910 | 1,888 | 1,897 | +1.34% | 23,400 | - | +8.21% | - | - |
| 07/13 | 1,900 | 1,909 | 1,872 | 1,872 | -0.32% | 33,200 | - | +7.28% | - | - |
| 07/10 | 1,860 | 1,893 | 1,852 | 1,878 | +0.97% | 36,000 | - | +8.06% | - | - |
| 07/09 | 1,826 | 1,871 | 1,826 | 1,860 | +1.69% | 34,000 | - | +7.45% | - | - |
| 07/08 | 1,807 | 1,837 | 1,807 | 1,829 | +0.94% | 29,400 | - | +6.09% | - | - |
| 07/07 | 1,759 | 1,828 | 1,752 | 1,812 | +3.48% | 28,900 | - | +5.41% | - | - |
| 07/06 | 1,732 | 1,770 | 1,732 | 1,751 | -0.45% | 43,300 | - | +2.16% | - | - |
| 07/03 | 1,769 | 1,800 | 1,750 | 1,759 | -0.06% | 30,500 | - | +2.75% | - | - |
| 07/02 | 1,755 | 1,765 | 1,740 | 1,760 | +1.73% | 34,500 | - | +2.92% | - | - |
| 07/01 | 1,723 | 1,730 | 1,710 | 1,730 | +0.29% | 12,900 | - | +1.29% | - | - |
| 06/30 | 1,737 | 1,739 | 1,718 | 1,725 | -1.43% | 15,800 | - | +1.11% | - | - |
| 06/29 | 1,718 | 1,763 | 1,711 | 1,750 | +1.86% | 33,000 | - | +2.64% | - | - |
| 06/26 | 1,700 | 1,730 | 1,698 | 1,718 | +1.06% | 22,900 | - | +0.82% | - | - |
| 06/25 | 1,710 | 1,723 | 1,700 | 1,700 | -0.53% | 15,700 | - | -0.23% | - | - |
| 06/24 | 1,700 | 1,719 | 1,699 | 1,709 | +0.77% | 13,900 | - | +0.23% | - | - |
| 06/23 | 1,701 | 1,708 | 1,692 | 1,696 | -0.47% | 14,400 | - | -0.53% | - | - |
| 06/22 | 1,730 | 1,743 | 1,701 | 1,704 | -2.24% | 24,800 | - | -0.18% | - | - |
| 06/19 | 1,700 | 1,743 | 1,700 | 1,743 | +2.05% | 68,700 | - | +2.11% | - | - |
| 06/18 | 1,700 | 1,719 | 1,697 | 1,708 | +0.47% | 26,400 | - | 0% | - | - |
| 06/17 | 1,701 | 1,717 | 1,697 | 1,700 | -0.18% | 21,800 | - | -0.47% | - | - |
| 06/16 | 1,700 | 1,716 | 1,691 | 1,703 | +0.12% | 25,200 | - | -0.35% | - | - |
| 06/15 | 1,703 | 1,712 | 1,701 | 1,701 | -0.12% | 17,200 | - | -0.53% | - | - |
| 06/12 | 1,704 | 1,713 | 1,701 | 1,703 | -0.47% | 24,700 | - | -0.53% | - | - |
| 06/11 | 1,705 | 1,711 | 1,691 | 1,711 | +0.35% | 14,400 | - | -0.12% | - | - |
| 06/10 | 1,703 | 1,715 | 1,699 | 1,705 | +0.41% | 27,900 | - | -0.35% | - | - |
| 06/09 | 1,699 | 1,710 | 1,694 | 1,698 | -0.12% | 20,600 | - | -0.64% | - | - |
| 06/08 | 1,702 | 1,712 | 1,696 | 1,700 | -0.12% | 25,400 | - | -0.47% | - | - |
| 06/05 | 1,700 | 1,714 | 1,699 | 1,702 | +0.89% | 20,800 | - | -0.18% | - | - |
| 06/04 | 1,700 | 1,700 | 1,672 | 1,687 | -0.76% | 25,000 | - | -0.88% | - | - |
| 06/03 | 1,697 | 1,705 | 1,686 | 1,700 | +0.18% | 19,000 | - | +0.06% | - | - |
| 06/02 | 1,701 | 1,705 | 1,688 | 1,697 | -0.24% | 24,400 | - | +0.06% | - | - |
| 06/01 | 1,702 | 1,717 | 1,696 | 1,701 | -0.06% | 29,200 | - | +0.53% | - | - |
| 05/29 | 1,702 | 1,725 | 1,702 | 1,702 | 0% | 19,000 | - | +0.71% | - | - |
| 05/28 | 1,694 | 1,702 | 1,683 | 1,702 | +0.47% | 20,900 | - | +0.83% | - | - |
| 05/27 | 1,684 | 1,711 | 1,684 | 1,694 | -0.35% | 20,600 | - | +0.47% | - | - |
| 05/26 | 1,694 | 1,711 | 1,693 | 1,700 | -0.64% | 21,400 | - | +0.89% | - | - |
| 05/25 | 1,720 | 1,720 | 1,696 | 1,711 | -0.52% | 25,300 | - | +1.66% | - | - |
| 05/22 | 1,714 | 1,721 | 1,708 | 1,720 | +0.06% | 19,000 | - | +2.32% | - | - |
| 05/21 | 1,725 | 1,738 | 1,714 | 1,719 | 0% | 24,600 | - | +2.38% | - | - |
| 05/20 | 1,742 | 1,746 | 1,712 | 1,719 | -0.92% | 43,600 | - | +2.5% | - | - |
| 05/19 | 1,749 | 1,754 | 1,723 | 1,735 | +0.58% | 35,600 | - | +3.52% | - | - |
| 05/18 | 1,749 | 1,753 | 1,723 | 1,725 | -1.43% | 39,300 | - | +2.92% | - | - |
| 05/15 | 1,741 | 1,750 | 1,719 | 1,750 | +1.45% | 29,500 | - | +4.42% | - | - |
| 05/14 | 1,725 | 1,725 | 1,700 | 1,725 | 0% | 15,300 | - | +3.05% | - | - |
| 05/13 | 1,724 | 1,735 | 1,717 | 1,725 | +0.35% | 21,800 | - | +3.11% | - | - |
| 05/12 | 1,728 | 1,744 | 1,700 | 1,719 | -1.26% | 24,300 | - | +2.75% | - | - |
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 |
| 2026年 6月期 | 2,044 8/6 | 1,598 4/23 | 204,700 12/16 | 826億3074万 | - | +12.47% 7/29 | -8.97% 10/2 |
| 最新 | 1,861 2026/10/5 | 56,700 | 752億3278万 | -6.34% 1,987 | |||
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）
- 2026/10/05 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
233円（2008/10/10） - 699%（7.99倍）
1,861円（10/5）
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。
