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
09/03	999	999	982	982	-1.9%	6,700	99億9882万	+1.66%	5.82	0.59
09/02	1,001	1,002	990	1,001	-0.3%	13,000	101億9228万	+3.84%	5.93	0.6
09/01	1,001	1,005	1,000	1,004	0%	4,500	102億2282万	+4.47%	5.95	0.61
08/31	1,005	1,014	996	1,004	+0.8%	16,100	102億2282万	+4.69%	5.95	0.61
08/28	1,001	1,008	993	996	+0.1%	21,100	101億4137万	+4.18%	5.9	0.6
08/27	991	995	981	995	+0.51%	10,000	101億3118万	+4.41%	5.9	0.6
08/26	991	1,005	989	990	-0.1%	16,400	100億8027万	+4.21%	5.87	0.6
08/25	1,024	1,024	984	991	-1.1%	18,100	100億9046万	+4.43%	5.87	0.6
08/24	983	1,010	983	1,002	+2.87%	31,600	102億246万	+5.92%	5.94	0.6
08/21	973	981	967	974	+0.1%	17,100	99億1736万	+3.18%	5.77	0.59
08/20	966	974	963	973	+2.31%	9,700	99億718万	+3.18%	5.77	0.59
08/19	980	980	951	951	-2.86%	12,100	96億8317万	+1.06%	5.64	0.57
08/18	987	989	974	979	-0.61%	8,200	99億6827万	+4.15%	5.8	0.59
08/17	970	985	965	985	+2.39%	22,100	100億2936万	+5.01%	5.84	0.59
08/14	955	968	955	962	+0.94%	7,400	97億9518万	+2.89%	5.7	0.58
08/13	958	967	953	953	-0.52%	15,700	97億354万	+2.14%	5.65	0.58
08/12	950	958	950	958	+0.84%	12,300	97億5445万	+2.79%	5.68	0.58
08/10	939	951	939	950	+1.71%	12,900	96億7299万	+2.04%	5.63	0.57
08/07	947	947	933	934	-1.27%	14,100	95億1008万	+0.54%	5.53	0.56
08/06	945	948	932	946	+0.11%	9,500	96億3226万	+1.94%	5.61	0.57
08/05	922	946	920	945	+2.49%	17,100	96億2208万	+1.94%	5.6	0.57
08/04	920	930	916	922	+1.21%	11,900	93億8789万	-0.32%	5.46	0.56
08/03	927	931	909	911	-1.62%	10,600	92億7589万	-1.3%	5.4	0.55
07/31	922	926	920	926	+0.43%	1,500	94億2862万	+0.54%	5.49	0.56
07/30	927	927	914	922	-0.86%	22,800	93億8789万	+0.44%	5.46	0.56
07/29	940	940	929	930	-0.43%	8,300	94億6935万	+1.53%	5.51	0.56
07/28	940	946	932	934	-0.64%	9,300	95億1008万	+2.3%	5.53	0.56
07/27	936	940	925	940	+1.73%	9,500	95億7117万	+3.3%	5.57	0.57
07/24	940	940	923	924	-0.11%	17,500	94億826万	+1.76%	5.48	0.56
07/23	932	932	924	925	-0.75%	5,600	94億1844万	+2.1%	5.48	0.56
07/22	946	946	930	932	-1.48%	9,100	94億8971万	+3.1%	5.52	0.56
07/21	927	948	927	946	+2.49%	14,500	96億3226万	+4.99%	5.61	0.57
07/17	956	957	909	923	-2.74%	35,200	93億9807万	+2.67%	5.47	0.56
07/16	946	958	942	949	+0.21%	18,300	96億6281万	+5.8%	5.62	0.57
07/15	913	947	913	947	+2.27%	23,500	96億4244万	+5.93%	5.61	0.57
07/14	920	931	907	926	+0.33%	74,300	94億2862万	+3.81%	5.49	0.56
07/13	925	938	909	923	-0.97%	63,400	93億9807万	+3.71%	5.47	0.56
07/10	922	932	920	932	+1.53%	7,400	94億8971万	+4.95%	5.52	0.56
07/09	916	921	912	918	0%	2,800	93億4716万	+3.49%	5.44	0.55
07/08	927	927	916	918	+0.11%	5,700	93億4716万	+3.85%	5.44	0.55
07/07	920	924	917	917	-1.08%	5,600	93億3698万	+3.97%	5.43	0.55
07/06	919	929	919	927	+1.31%	18,500	94億3880万	+5.34%	5.49	0.56
07/03	915	925	909	915	+0.77%	12,600	93億1662万	+4.21%	5.42	0.55
07/02	917	918	905	908	-0.55%	10,300	92億4534万	+3.53%	5.38	0.55
07/01	889	913	876	913	+2.7%	24,800	92億9625万	+4.1%	5.41	0.55
06/30	883	889	874	889	+1.95%	9,000	90億5188万	+1.25%	5.27	0.54
06/29	867	878	864	872	+1.51%	9,000	88億7879万	-0.91%	5.17	0.53
06/26	864	872	858	859	-0.58%	20,600	87億4642万	-2.72%	5.09	0.52
06/25	881	881	863	864	-0.23%	8,500	87億9733万	-2.59%	5.12	0.52
06/24	862	871	861	866	+0.58%	4,000	88億1769万	-2.81%	5.13	0.52
06/23	863	868	855	861	-0.69%	21,600	87億6678万	-3.8%	5.1	0.52
06/22	870	882	858	867	-0.34%	26,900	88億2788万	-3.67%	5.14	0.52
06/19	880	885	866	870	-1.14%	8,000	88億5842万	-3.87%	5.16	0.53
06/18	882	885	871	880	+1.15%	7,700	89億6024万	-3.3%	5.21	0.53
06/17	870	890	870	870	-0.46%	9,200	88億5842万	-4.92%	5.16	0.53
06/16	895	895	870	874	-1.47%	20,800	88億9915万	-5.21%	5.18	0.53
06/15	890	895	877	887	+0.57%	16,100	90億3152万	-4.42%	5.26	0.54
06/12	867	882	867	882	+1.97%	13,800	89億8061万	-5.67%	5.23	0.53
06/11	890	890	865	865	-3.35%	23,100	88億751万	-8.08%	5.13	0.52
06/10	885	895	873	895	+1.36%	16,200	91億1297万	-5.59%	5.3	0.54
06/09	887	896	874	883	+1.15%	16,500	89億9079万	-7.54%	5.23	0.53
06/08	898	898	863	873	-1.91%	97,300	88億8897万	-9.35%	5.17	0.53
06/05	858	896	858	890	+4.09%	36,900	90億6206万	-8.34%	5.27	0.54
06/04	868	872	855	855	-0.47%	10,700	87億569万	-12.58%	5.07	0.52
06/03	870	875	852	859	-1.26%	39,700	87億4642万	-13.14%	5.09	0.52
06/02	877	880	853	870	-0.46%	40,300	88億5842万	-13%	5.16	0.53
06/01	897	902	870	874	-2.78%	38,300	88億9915万	-13.55%	5.18	0.53
05/29	911	915	895	899	-1.32%	25,200	91億5370万	-12.04%	5	0.51
05/28	905	920	905	911	-3.09%	29,700	92億7589万	-11.72%	5.06	0.51
05/27	940	940	918	940	-0.32%	115,900	95億7117万	-9.62%	5.23	0.53
05/26	944	952	942	943	+0.43%	22,100	96億172万	-9.93%	5.24	0.53
05/25	943	960	932	939	-1.98%	53,500	95億6099万	-10.91%	5.22	0.53
05/22	980	980	946	958	-1.03%	28,000	97億5445万	-9.62%	5.33	0.54
05/21	961	977	955	968	+0.83%	32,600	98億5627万	-9.28%	5.38	0.55
05/20	976	989	951	960	-2.44%	24,700	97億7481万	-10.45%	5.34	0.54
05/19	990	998	980	984	-0.4%	22,500	100億1918万	-8.72%	5.47	0.55
05/18	1,000	1,007	984	988	-2.27%	27,800	100億5991万	-8.6%	5.49	0.56
05/15	1,007	1,032	1,007	1,011	+0.5%	11,900	102億9410万	-6.65%	5.62	0.57
05/14	1,035	1,039	1,006	1,006	-3.92%	29,600	102億4319万	-7.2%	5.59	0.57
05/13	1,051	1,065	1,040	1,047	+2.55%	22,800	106億6065万	-3.32%	5.82	0.59
05/12	1,061	1,061	1,021	1,021	-3.68%	35,400	103億9592万	-5.55%	5.68	0.58
05/11	1,048	1,060	1,039	1,060	+2.32%	14,200	107億9302万	-1.85%	5.89	0.6
05/08	1,038	1,040	1,012	1,036	-0.19%	22,000	105億4865万	-3.63%	5.76	0.58
05/07	1,066	1,066	1,037	1,038	-1.98%	29,900	105億6901万	-3.08%	5.77	0.59
05/01	1,075	1,075	1,055	1,059	-1.76%	17,200	107億8284万	-0.84%	5.89	0.6
04/30	1,092	1,104	1,064	1,078	-0.19%	28,200	109億7630万	+1.32%	5.99	0.61
04/28	1,075	1,093	1,072	1,080	+0.28%	13,300	109億9666万	+1.98%	6	0.61
04/27	1,108	1,109	1,075	1,077	-3.32%	22,700	109億6612万	+2.28%	5.99	0.61
04/24	1,132	1,132	1,098	1,114	-1.15%	17,300	113億4285万	+6.4%	6.19	0.63
04/23	1,161	1,161	1,116	1,127	-2.68%	26,000	114億7522万	+8.37%	6.27	0.64
04/22	1,158	1,165	1,148	1,158	+0.26%	16,900	117億9087万	+11.99%	6.44	0.65
04/21	1,149	1,164	1,149	1,155	+0.09%	15,500	117億6032万	+12.57%	6.42	0.65
04/20	1,112	1,177	1,112	1,154	+3.96%	57,200	117億5014万	+13.36%	6.42	0.65
04/17	1,124	1,124	1,101	1,110	-0.18%	12,500	113億213万	+9.9%	6.17	0.63
04/16	1,119	1,130	1,100	1,112	+1.28%	22,700	113億2249万	+10.65%	6.18	0.63
04/15	1,107	1,124	1,098	1,098	0%	20,200	111億7994万	+9.8%	6.1	0.62
04/14	1,083	1,110	1,056	1,098	-3.26%	69,700	111億7994万	+10.24%	6.1	0.62
04/13	1,096	1,137	1,085	1,135	+3.56%	64,200	115億5668万	+14.53%	6.31	0.64
04/10	1,098	1,117	1,081	1,096	-1.35%	30,100	111億5958万	+11.27%	6.09	0.62
04/09	1,051	1,114	1,040	1,111	+5.71%	84,000	113億1231万	+13.25%	6.18	0.63

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2026年 5月期	1,177 4/20	885 12/12 12/11	167,400 1/14	119億8433万	-	89億6616万 5/29
最新	982 2026/9/3		6,700	99億9882万

インテリックス HD（463A）の時価総額の推移

2026/04/09～2026/09/03

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート