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
10/06	1,864	1,893	1,861	1,880	+1.02%	37,700	-	-5.15%
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	15:30 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
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	17:30 役員の委嘱事項の変更および執行役員の異動ならびに役員体制に関するお知らせ
09/25	17:30 支配株主等に関する事項について
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	15:30 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
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	16:00 株主提案に対する当社取締役会意見に関するお知らせ
08/25	16:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
08/25	16:00 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
08/25	16:00 商号の変更および定款の一部変更に関するお知らせ
08/25	16:00 剰余金の配当に関するお知らせ
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%
08/07	9:00 2026年6月期決算の状況および第15次中期経営計画
08/06	1,861	1,878	1,806	1,860	-1.43%	58,900	-	-1.85%
08/05	13:30 2026年6月期決算短信〔日本基準〕(連結)
08/05	13:30 配当方針の変更に関するお知らせ
08/05	13:30 特別損失(減損損失)および営業外費用(貸倒引当金繰入額)の計上ならびに通期業績予想と実績値との差異に関するお知らせ
08/05	13:30 役員の異動ならびに組織変更および人事異動に関するお知らせ
08/05	13:30 連結子会社の統合を中心としたグループ再編の方針決定に関するお知らせ
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	17:00 報告セグメントの変更に関するお知らせ
06/16	17:00 役員・執行役員の委嘱事項の変更および組織変更ならびに人事異動に関するお知らせ
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%
05/07	13:30 2026年6月期第3四半期決算の補足資料
05/07	13:30 2026年6月期第3四半期決算短信〔日本基準〕(連結)

インテージ HD（4326）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート