インテリックス HD（463A）の株価チャート

株価

4/23

前日 (4/22): 1,158
始値: 1,161
高値: 1,161
安値: 1,116
終値 -2.68%: 1,127
出来高 +53.85%: 26,000

乖離率

株価（5日） 移動平均値: -1.23%
1,141
株価（25日） 移動平均値: +8.37%
1,040
出来高（5日） 移動平均値: +1.48%
25,620

2025/12/01～2026/04/23

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
04/23	1,161	1,161	1,116	1,127	-2.68%	26,000	114億7522万	+8.37%	7.89	0.75
04/22	1,158	1,165	1,148	1,158	+0.26%	16,900	117億9087万	+11.99%	8.11	0.77
04/21	1,149	1,164	1,149	1,155	+0.09%	15,500	117億6032万	+12.57%	8.09	0.76
04/20	1,112	1,177	1,112	1,154	+3.96%	57,200	117億5014万	+13.36%	8.08	0.76
04/17	1,124	1,124	1,101	1,110	-0.18%	12,500	113億213万	+9.9%	7.77	0.73
04/16	1,119	1,130	1,100	1,112	+1.28%	22,700	113億2249万	+10.65%	7.79	0.74
04/15	1,107	1,124	1,098	1,098	0%	20,200	111億7994万	+9.8%	7.69	0.73
04/14	1,083	1,110	1,056	1,098	-3.26%	69,700	111億7994万	+10.24%	7.69	0.73
04/13	1,096	1,137	1,085	1,135	+3.56%	64,200	115億5668万	+14.53%	7.95	0.75
04/10	1,098	1,117	1,081	1,096	-1.35%	30,100	111億5958万	+11.27%	7.67	0.73
04/09	1,051	1,114	1,040	1,111	+5.71%	84,000	113億1231万	+13.25%	7.78	0.74
04/08	1,060	1,065	1,045	1,051	+0.29%	36,500	107億138万	+7.79%	7.36	0.7
04/07	1,030	1,060	1,027	1,048	+2.64%	36,100	106億7084万	+7.71%	7.34	0.69
04/06	1,006	1,028	1,000	1,021	+2.72%	32,600	103億9592万	+5.15%	7.15	0.68
04/03	1,006	1,014	993	994	+0.1%	5,800	101億2100万	+2.37%	6.96	0.66
04/02	1,006	1,007	985	993	-0.7%	14,100	101億1082万	+2.16%	6.95	0.66
04/01	947	1,001	947	1,000	+7.18%	51,300	101億8210万	+2.88%	7	0.66
03/31	933	939	930	933	-0.64%	7,600	94億9989万	-4.01%	6.53	0.62
03/30	940	940	933	939	-2.39%	12,700	95億6099万	-3.69%	6.57	0.62
03/27	959	963	958	962	+0.31%	10,200	97億9518万	-1.64%	6.74	0.64
03/26	950	960	950	959	+0.95%	10,900	97億6463万	-2.14%	6.71	0.63
03/25	947	954	940	950	+1.39%	28,500	96億7299万	-3.26%	6.65	0.63
03/24	936	939	917	937	+2.29%	13,100	95億4062万	-4.68%	6.56	0.62
03/23	939	939	913	916	-3.88%	40,100	93億2680万	-7.01%	6.41	0.61
03/19	954	970	948	953	-0.94%	18,400	97億354万	-3.54%	6.67	0.63
03/18	961	965	956	962	+0.63%	13,400	85億9268万	-2.73%	6.74	0.64
03/17	960	970	949	956	-0.31%	12,200	85億3908万	-3.34%	6.69	0.63
03/16	965	968	947	959	-0.62%	25,000	85億6588万	-3.03%	6.71	0.63
03/13	967	979	957	965	-0.92%	13,000	86億1947万	-2.53%	6.76	0.64
03/12	992	992	969	974	-1.52%	15,300	86億9986万	-1.62%	6.82	0.64
03/11	989	995	980	989	-0.5%	13,300	88億3384万	-0.1%	6.92	0.65
03/10	983	995	978	994	+2.16%	14,400	88億7850万	+0.51%	6.96	0.66
03/09	954	974	945	973	-1.82%	37,600	86億9093万	-1.52%	6.81	0.64
03/06	990	993	976	991	-0.1%	12,700	88億5171万	+0.3%	6.94	0.66
03/05	987	995	985	992	+2.8%	11,300	88億6064万	+0.51%	6.95	0.66
03/04	974	978	954	965	-3.31%	44,500	86億1947万	-2.03%	6.76	0.64
03/03	1,005	1,016	996	998	-0.89%	13,400	89億1423万	+1.32%	6.99	0.66
03/02	1,022	1,026	1,000	1,007	-1.56%	27,900	89億9462万	+2.23%	7.05	0.67
02/27	1,015	1,043	1,015	1,023	+0.99%	25,800	91億3753万	+3.96%	7.16	0.64
02/26	1,002	1,016	1,002	1,013	+1.1%	15,400	90億4821万	+3.26%	7.09	0.64
02/25	1,016	1,016	1,002	1,002	+0.8%	13,800	89億4996万	+2.24%	7.02	0.63
02/24	1,006	1,007	988	994	-1%	20,700	88億7850万	+1.53%	6.96	0.62
02/20	1,008	1,008	979	1,004	-0.4%	12,100	89億6782万	+2.66%	7.03	0.63
02/19	1,018	1,018	1,001	1,008	-0.79%	8,500	90億355万	+3.17%	7.06	0.63
02/18	1,010	1,016	1,003	1,016	+1.91%	15,700	90億7501万	+4.1%	7.11	0.64
02/17	1,000	1,019	995	997	-0.1%	28,700	89億530万	+2.26%	6.98	0.63
02/16	983	998	977	998	+2.25%	29,800	89億1423万	+2.36%	6.99	0.63
02/13	990	990	976	976	-1.41%	12,200	87億1772万	+0.1%	6.83	0.61
02/12	982	993	977	990	+1.33%	25,400	88億4277万	+1.43%	6.93	0.62
02/10	970	980	963	977	+1.24%	10,000	87億2666万	+0.21%	6.84	0.61
02/09	969	980	965	965	+0.31%	18,100	86億1947万	-0.92%	6.76	0.61
02/06	970	970	957	962	-1.03%	18,000	85億9268万	-1.23%	6.74	0.6
02/05	973	974	971	972	-0.21%	11,700	86億8200万	-0.21%	6.81	0.61
02/04	978	986	972	974	0%	59,200	86億9986万	+0.1%	6.82	0.61
02/03	967	975	965	974	+0.41%	12,000	86億9986万	+0.1%	6.82	0.61
02/02	979	982	969	970	-0.1%	25,300	86億6413万	-0.21%	6.79	0.61
01/30	960	976	956	971	+1.25%	24,000	86億7306万	0%	6.8	0.61
01/29	960	960	952	959	+0.31%	7,500	85億6588万	-1.03%	6.71	0.6
01/28	960	960	951	956	-0.73%	12,400	85億3908万	-1.34%	6.69	0.6
01/27	965	969	958	963	-0.21%	19,800	86億161万	-0.52%	6.74	0.6
01/26	975	985	962	965	-2.03%	18,900	86億1947万	-0.31%	6.76	0.61
01/23	979	990	971	985	+0.92%	24,100	87億9811万	+1.86%	6.9	0.62
01/22	966	978	966	976	+1.24%	22,700	87億1772万	+1.35%	6.83	0.61
01/21	979	979	961	964	-1.53%	35,300	86億1054万	+0.42%	6.75	0.6
01/20	973	989	972	979	+0.51%	19,000	87億4452万	+2.41%	6.85	0.61
01/19	984	984	972	974	-1.02%	17,500	86億9986万	+2.2%	6.82	0.61
01/16	974	984	966	984	+0.61%	31,700	87億8918万	+3.58%	6.89	0.62
01/15	965	979	965	978	+1.56%	42,400	87億3559万	+3.38%	6.85	0.61
01/14	1,014	1,016	955	963	-4.84%	167,400	86億161万	+2.12%	6.74	0.6
01/13	1,000	1,024	996	1,012	+1.2%	47,200	90億3928万	+7.66%	7.09	0.63
01/09	994	1,000	988	1,000	+0.6%	17,900	89億3210万	+6.84%	7	0.63
01/08	998	998	986	994	+1.12%	17,400	88億7850万	+6.65%	6.96	0.62
01/07	978	998	975	983	+0.92%	37,400	87億8025万	+5.81%	6.88	0.62
01/06	968	977	966	974	+0.93%	17,800	86億9986万	-	6.82	0.61
01/05	947	965	947	965	+1.58%	16,900	86億1947万	-	6.76	0.61
2025
12/30	960	962	950	950	-1.14%	18,700	84億8549万	-	6.65	0.6
12/29	954	967	952	961	+0.63%	21,800	85億8374万	-	6.73	0.6
12/26	967	967	955	955	-1.24%	12,700	85億3015万	-	6.69	0.6
12/25	954	967	951	967	+1.79%	37,700	86億3734万	-	6.77	0.61
12/24	946	958	945	950	+1.06%	22,500	84億8549万	-	6.65	0.6
12/23	939	950	939	940	+0.11%	14,400	83億9617万	-	6.58	0.59
12/22	943	944	929	939	-1.16%	20,800	83億8724万	-	6.57	0.59
12/19	942	954	942	950	+0.96%	8,900	84億8549万	-	6.65	0.6
12/18	947	959	930	941	-2.08%	18,300	84億510万	-	6.59	0.59
12/17	926	970	922	961	+4.23%	48,900	85億8374万	-	6.73	0.6
12/16	894	926	891	922	+3.13%	41,100	82億3539万	-	6.46	0.58
12/15	890	894	888	894	+0.45%	15,500	79億8529万	-	6.26	0.56
12/12	891	894	885	890	+0.45%	17,700	79億4956万	-	6.23	0.56
12/11	897	897	885	886	-1.01%	44,300	79億1384万	-	6.2	0.56
12/10	895	898	889	895	+0.22%	31,300	79億9422万	-	6.27	0.56
12/09	894	898	893	893	-0.11%	84,800	79億7636万	-	6.25	0.56
12/08	895	897	893	894	+0.11%	14,000	79億8529万	-	6.26	0.56
12/05	901	901	889	893	-0.78%	58,900	79億7636万	-	6.25	0.56
12/04	904	904	898	900	+0.11%	27,800	80億3889万	-	6.3	0.56
12/03	900	908	897	899	+0.11%	25,400	80億2995万	-	6.29	0.56
12/02	923	937	886	898	-3.54%	120,300	80億2102万	-	6.29	0.56
12/01	952	985	918	931	0%	102,500	83億1578万	-	6.52	0.58

インテリックス HD（463A）の株価チャート

株価

4/23

乖離率

2025/12/01～2026/04/23

株価推移

開示資料

決算

株式

チャート