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
03/09	1,664	1,705	1,649	1,702	+0.06%	46,100	688億505万	+1.98%
03/06	1,656	1,706	1,656	1,701	+1.13%	33,500	687億6462万	+1.98%
03/05	1,679	1,695	1,666	1,682	+2%	37,300	679億9653万	+0.84%
03/04	1,653	1,662	1,632	1,649	-1.32%	54,400	666億6247万	-1.2%
03/03	1,701	1,705	1,662	1,671	-1.71%	59,000	675億5184万	0%
03/02	1,695	1,712	1,691	1,700	0%	39,200	687億2420万	+1.55%
02/27	1,684	1,714	1,684	1,700	+1.01%	45,300	687億2420万	+1.49%
02/26	1,666	1,701	1,664	1,683	+1.57%	66,700	680億3695万	+0.42%
02/25	1,651	1,662	1,651	1,657	+0.55%	33,000	669億8588万	-1.25%
02/24	1,649	1,655	1,636	1,648	-0.12%	26,800	666億2204万	-2.08%
02/20	1,663	1,666	1,643	1,650	-1.32%	39,000	667億290万	-2.25%
02/19	1,641	1,672	1,641	1,672	+1.46%	34,500	675億9227万	-1.24%
02/18	1,654	1,657	1,640	1,648	-0.12%	34,000	666億2204万	-2.77%
02/17	1,642	1,658	1,633	1,650	+0.12%	51,100	667億290万	-2.94%
02/16	1,630	1,648	1,622	1,648	+1.35%	69,300	666億2204万	-3.29%
02/13	1,628	1,641	1,609	1,626	-0.61%	80,600	657億3267万	-4.8%
02/12	1,650	1,655	1,623	1,636	-0.37%	70,300	661億3693万	-4.55%
02/10	1,645	1,651	1,635	1,642	-0.3%	71,000	663億7949万	-4.53%
02/09	1,670	1,670	1,640	1,647	-0.6%	77,600	665億8162万	-4.52%
02/09	9:00 2026年6月期第2四半期決算説明資料
02/06	1,674	1,683	1,639	1,657	-1.25%	86,300	669億8588万	-4.22%
02/05	13:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結)
02/05	13:30 剰余金の配当(中間配当)に関するお知らせ
02/05	13:30 連結子会社の統合を中心としたグループ再編の検討・準備の開始に関するお知らせ
02/05	1,722	1,749	1,635	1,678	-0.24%	89,100	678億3482万	-3.23%
02/04	1,691	1,691	1,670	1,682	-1%	35,700	679億9653万	-3.33%
02/03	1,700	1,704	1,685	1,699	-0.12%	47,000	686億8377万	-2.64%
02/02	1,703	1,710	1,693	1,701	+0.53%	30,000	687億6462万	-2.69%
01/30	1,688	1,697	1,681	1,692	+0.24%	45,100	684億79万	-3.37%
01/29	1,690	1,690	1,674	1,688	-0.12%	36,600	682億3908万	-3.76%
01/28	1,700	1,706	1,688	1,690	-0.88%	33,900	683億1994万	-3.92%
01/27	1,700	1,714	1,696	1,705	-0.12%	37,300	689億2633万	-3.23%
01/26	1,714	1,731	1,701	1,707	-1.5%	31,500	690億718万	-3.18%
01/23	1,726	1,749	1,726	1,733	-0.17%	23,700	700億5825万	-1.81%
01/22	1,734	1,742	1,728	1,736	+0.75%	17,400	701億7953万	-1.7%
01/21	1,735	1,735	1,715	1,723	-0.98%	32,100	696億5399万	-2.49%
01/20	1,759	1,759	1,728	1,740	-1.58%	29,200	703億4124万	-1.47%
01/19	1,785	1,785	1,755	1,768	-1.12%	41,500	714億7316万	+0.17%
01/16	1,748	1,788	1,748	1,788	+1.71%	40,100	722億8168万	+1.42%
01/15	1,760	1,761	1,742	1,758	+1.33%	41,000	710億6890万	-0.23%
01/14	1,750	1,771	1,725	1,735	-1.36%	51,600	701億3911万	-1.42%
01/13	1,787	1,787	1,740	1,759	-0.06%	57,700	711億933万	-0.06%
01/09	1,766	1,774	1,751	1,760	+0.4%	17,400	711億4976万	+0.11%
01/08	1,764	1,783	1,753	1,753	-1.57%	28,900	708億6677万	-0.17%
01/07	1,767	1,783	1,760	1,781	+0.45%	33,100	719億9870万	+1.48%
01/06	1,788	1,789	1,770	1,773	+0.34%	25,300	716億7529万	+1.14%
01/05	1,777	1,777	1,752	1,767	-0.06%	52,300	714億3274万	+0.91%
2025
12/30	1,763	1,785	1,752	1,768	+0.4%	44,900	714億7316万	+0.97%
12/29	1,761	1,770	1,732	1,761	-3.51%	167,300	711億9018万	+0.69%
12/26	1,812	1,826	1,810	1,825	+1.05%	63,900	737億7745万	+4.41%
12/25	1,800	1,808	1,791	1,806	+1.69%	29,500	730億935万	+3.61%
12/24	1,802	1,805	1,776	1,776	-0.84%	31,000	717億9657万	+2.13%
12/23	1,780	1,795	1,774	1,791	+1.53%	50,900	724億296万	+3.17%
12/22	1,815	1,823	1,762	1,764	-2%	70,300	713億1146万	+1.79%
12/19	1,784	1,800	1,776	1,800	+0.9%	113,900	727億6680万	+3.99%
12/18	1,742	1,785	1,740	1,784	+3.24%	132,400	721億1998万	+3.3%
12/17	1,768	1,768	1,725	1,728	-1.37%	87,300	698億5612万	+0.23%
12/16	1,760	1,772	1,751	1,752	0%	204,700	708億2635万	+1.74%
12/15	1,721	1,759	1,721	1,752	-0.51%	177,400	708億2635万	+1.86%
12/12	1,735	1,799	1,734	1,761	+3.28%	137,300	711億9018万	+2.62%
12/11	1,715	1,730	1,701	1,705	-0.99%	83,900	689億2633万	-0.47%
12/10	1,716	1,732	1,716	1,722	+0.47%	49,500	696億1357万	+0.58%
12/09	1,759	1,759	1,704	1,714	-2.56%	67,200	692億9016万	+0.18%
12/08	1,735	1,759	1,735	1,759	+2.87%	78,400	711億933万	+2.81%
12/05	1,738	1,743	1,710	1,710	-0.93%	50,700	691億2846万	+0.12%
12/04	1,703	1,726	1,703	1,726	+1.53%	48,200	697億7527万	+1.11%
12/03	1,714	1,730	1,699	1,700	-0.82%	34,900	687億2420万	-0.29%
12/02	1,730	1,740	1,711	1,714	-0.92%	56,900	692億9016万	+0.47%
12/01	1,731	1,735	1,718	1,730	+0.23%	49,600	699億3698万	+1.41%
11/28	1,750	1,750	1,724	1,726	-0.92%	27,100	697億7527万	+1.23%
11/27	1,765	1,770	1,741	1,742	-0.85%	69,100	704億2209万	+2.23%
11/26	1,726	1,760	1,726	1,757	+1.74%	25,800	710億2848万	+3.17%
11/25	1,735	1,735	1,716	1,727	-0.46%	17,700	698億1570万	+1.53%
11/21	1,706	1,735	1,705	1,735	+1.7%	27,200	701億3911万	+2.06%
11/20	1,707	1,717	1,702	1,706	+0.35%	20,500	689億6675万	+0.41%
11/19	1,700	1,709	1,698	1,700	0%	23,300	687億2420万	+0.12%
11/18	1,707	1,717	1,696	1,700	-0.58%	27,800	687億2420万	+0.12%
11/17	1,714	1,714	1,702	1,710	0%	22,800	691億2846万	+0.71%
11/14	1,700	1,716	1,697	1,710	+0.59%	25,500	691億2846万	+0.71%
11/13	1,701	1,709	1,700	1,700	-0.23%	15,000	687億2420万	+0.18%
11/12	1,695	1,713	1,695	1,704	+0.47%	23,500	688億8590万	+0.41%
11/11	1,690	1,698	1,681	1,696	+0.41%	20,600	685億6249万	0%
11/10	1,677	1,703	1,677	1,689	+1.26%	28,700	682億7951万	-0.24%
11/07	1,666	1,673	1,658	1,668	-0.42%	28,800	674億3056万	-1.3%
11/06	1,678	1,684	1,668	1,675	-0.59%	47,800	677億1355万	-0.83%
11/05	1,696	1,700	1,675	1,685	-0.24%	50,300	681億1781万	-0.35%
11/04	13:30 2026年6月期第1四半期決算の補足資料
11/04	13:30 2026年6月期第1四半期決算短信〔日本基準〕(連結)
11/04	1,720	1,738	1,688	1,689	-1%	98,500	682億7951万	-0.24%
10/31	1,683	1,706	1,682	1,706	+1.37%	20,100	689億6675万	+0.53%
10/30	1,670	1,692	1,670	1,683	-0.12%	31,500	680億3695万	-0.94%
10/29	1,690	1,690	1,669	1,685	-0.53%	26,900	681億1781万	-0.94%
10/28	1,719	1,719	1,694	1,694	-1.45%	22,000	684億8164万	-0.53%
10/27	1,715	1,724	1,709	1,719	+0.47%	16,500	694億9229万	+0.82%
10/24	1,704	1,712	1,702	1,711	-0.06%	18,900	691億6888万	+0.29%
10/23	1,708	1,719	1,699	1,712	+0.35%	21,300	692億931万	+0.29%
10/22	1,692	1,715	1,692	1,706	+0.47%	15,600	689億6675万	-0.12%
10/21	1,708	1,722	1,698	1,698	-1.39%	29,700	686億4334万	-0.64%
10/20	1,709	1,732	1,703	1,722	+1.29%	21,100	696億1357万	+0.58%
10/17	1,686	1,702	1,677	1,700	+0.12%	18,100	687億2420万	-0.82%
10/16	1,693	1,708	1,693	1,698	-0.12%	21,800	686億4334万	-1.16%
10/15	1,696	1,705	1,690	1,700	+0.24%	33,100	687億2420万	-1.33%
10/14	1,696	1,710	1,656	1,696	-0.18%	48,300	685億6249万	-1.85%
10/10	1,707	1,707	1,689	1,699	-0.18%	36,900	686億8377万	-1.96%
10/09	1,713	1,713	1,695	1,702	+0.53%	31,100	688億505万	-2.01%
10/08	1,692	1,707	1,689	1,693	+0.12%	20,800	684億4121万	-2.7%

インテージ HD（4326）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート